KissMeData/005820/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	184700	21387670	16780	16780	16780	16780	7
3	20240712	184600	21387670	16780	16780	16780	16780	0
4	20240712	184500	21387670	16780	16780	16780	16780	0
5	20240712	184400	21387670	16780	16780	16780	16780	0
6	20240712	184300	21387670	16780	16780	16780	16780	0
7	20240712	184200	21387670	16780	16780	16780	16780	0
8	20240712	184100	21387670	16780	16780	16780	16780	0
9	20240712	184000	21387670	16780	16780	16780	16780	0
10	20240712	183900	21387670	16780	16780	16780	16780	0
11	20240712	183800	21387670	16780	16780	16780	16780	0
12	20240712	183700	21387670	16780	16780	16780	16780	0
13	20240712	183600	21387670	16780	16780	16780	16780	0
14	20240712	183500	21387670	16780	16780	16780	16780	0
15	20240712	183400	21387670	16780	16780	16780	16780	0
16	20240712	183300	21387670	16780	16780	16780	16780	0
17	20240712	183200	21387670	16780	16780	16780	16780	0
18	20240712	183100	21387670	16780	16780	16780	16780	0
19	20240712	183000	21387670	16780	16780	16780	16780	0
20	20240712	182900	21387670	16780	16780	16780	16780	0
21	20240712	182800	21387670	16780	16780	16780	16780	0
22	20240712	182700	21387670	16780	16780	16780	16780	0
23	20240712	182600	21387670	16780	16780	16780	16780	0
24	20240712	182500	21387670	16780	16780	16780	16780	0
25	20240712	182400	21387670	16780	16780	16780	16780	0
26	20240712	182300	21387670	16780	16780	16780	16780	0
27	20240712	182200	21387670	16780	16780	16780	16780	0
28	20240712	182100	21387670	16780	16780	16780	16780	0
29	20240712	182000	21387670	16780	16780	16780	16780	0
30	20240712	181900	21387670	16780	16780	16780	16780	0
31	20240712	181800	21387670	16780	16780	16780	16780	0
32	20240712	181700	21387670	16780	16780	16780	16780	7
33	20240712	181600	21387670	16780	16780	16780	16780	0
34	20240712	181500	21387670	16780	16780	16780	16780	0
35	20240712	181400	21387670	16780	16780	16780	16780	0
36	20240712	181300	21387670	16780	16780	16780	16780	0
37	20240712	181200	21387670	16780	16780	16780	16780	0
38	20240712	181100	21387670	16780	16780	16780	16780	0
39	20240712	181000	21387670	16780	16780	16780	16780	0
40	20240712	180900	21387670	16780	16780	16780	16780	0
41	20240712	180800	21387670	16780	16780	16780	16780	0
42	20240712	180700	21387670	16780	16780	16780	16780	0
43	20240712	180600	21387670	16780	16780	16780	16780	0
44	20240712	180500	21387670	16780	16780	16780	16780	0
45	20240712	180400	21387670	16780	16780	16780	16780	0
46	20240712	180300	21387670	16780	16780	16780	16780	0
47	20240712	180200	21387670	16780	16780	16780	16780	0
48	20240712	180100	21387670	16780	16780	16780	16780	0
49	20240712	180000	21387670	16780	16780	16780	16780	0
50	20240712	175900	21387670	16780	16780	16780	16780	0
51	20240712	175800	21387670	16780	16780	16780	16780	0
52	20240712	175700	21387670	16780	16780	16780	16780	0
53	20240712	175600	21387670	16780	16780	16780	16780	0
54	20240712	175500	21387670	16780	16780	16780	16780	0
55	20240712	175400	21387670	16780	16780	16780	16780	0
56	20240712	175300	21387670	16780	16780	16780	16780	0
57	20240712	175200	21387670	16780	16780	16780	16780	0
58	20240712	175100	21387670	16780	16780	16780	16780	0
59	20240712	175000	21387670	16780	16780	16780	16780	0
60	20240712	174900	21387670	16780	16780	16780	16780	0
61	20240712	174800	21387670	16780	16780	16780	16780	0
62	20240712	174700	21387670	16780	16780	16780	16780	7
63	20240712	174600	21387670	16780	16780	16780	16780	0
64	20240712	174500	21387670	16780	16780	16780	16780	0
65	20240712	174400	21387670	16780	16780	16780	16780	0
66	20240712	174300	21387670	16780	16780	16780	16780	0
67	20240712	174200	21387670	16780	16780	16780	16780	0
68	20240712	174100	21387670	16780	16780	16780	16780	0
69	20240712	174000	21387670	16780	16780	16780	16780	0
70	20240712	173900	21387670	16780	16780	16780	16780	0
71	20240712	173800	21387670	16780	16780	16780	16780	0
72	20240712	173700	21387670	16780	16780	16780	16780	0
73	20240712	173600	21387670	16780	16780	16780	16780	0
74	20240712	173500	21387670	16780	16780	16780	16780	0
75	20240712	173400	21387670	16780	16780	16780	16780	0
76	20240712	173300	21387670	16780	16780	16780	16780	0
77	20240712	173200	21387670	16780	16780	16780	16780	0
78	20240712	173100	21387670	16780	16780	16780	16780	0
79	20240712	173000	21387670	16780	16780	16780	16780	0
80	20240712	172900	21387670	16780	16780	16780	16780	0
81	20240712	172800	21387670	16780	16780	16780	16780	0
82	20240712	172700	21387670	16780	16780	16780	16780	0
83	20240712	172600	21387670	16780	16780	16780	16780	0
84	20240712	172500	21387670	16780	16780	16780	16780	0
85	20240712	172400	21387670	16780	16780	16780	16780	0
86	20240712	172300	21387670	16780	16780	16780	16780	0
87	20240712	172200	21387670	16780	16780	16780	16780	0
88	20240712	172100	21387670	16780	16780	16780	16780	0
89	20240712	172000	21387670	16780	16780	16780	16780	0
90	20240712	171900	21387670	16780	16780	16780	16780	0
91	20240712	171800	21387670	16780	16780	16780	16780	0
92	20240712	171700	21387670	16780	16780	16780	16780	7
93	20240712	171600	21387670	16780	16780	16780	16780	0
94	20240712	171500	21387670	16780	16780	16780	16780	0
95	20240712	171400	21387670	16780	16780	16780	16780	0
96	20240712	171300	21387670	16780	16780	16780	16780	0
97	20240712	171200	21387670	16780	16780	16780	16780	0
98	20240712	171100	21387670	16780	16780	16780	16780	0
99	20240712	171000	21387670	16780	16780	16780	16780	0
100	20240712	170900	21387670	16780	16780	16780	16780	0
101	20240712	170800	21387670	16780	16780	16780	16780	0
102	20240712	170700	21387670	16780	16780	16780	16780	0
103	20240712	170600	21387670	16780	16780	16780	16780	0
104	20240712	170500	21387670	16780	16780	16780	16780	0
105	20240712	170400	21387670	16780	16780	16780	16780	0
106	20240712	170300	21387670	16780	16780	16780	16780	0
107	20240712	170200	21387670	16780	16780	16780	16780	0
108	20240712	170100	21387670	16780	16780	16780	16780	0
109	20240712	170000	21387670	16780	16780	16780	16780	0
110	20240712	165900	21387670	16780	16780	16780	16780	0
111	20240712	165800	21387670	16780	16780	16780	16780	0
112	20240712	165700	21387670	16780	16780	16780	16780	0
113	20240712	165600	21387670	16780	16780	16780	16780	0
114	20240712	165500	21387670	16780	16780	16780	16780	0
115	20240712	165400	21387670	16780	16780	16780	16780	0
116	20240712	165300	21387670	16780	16780	16780	16780	0
117	20240712	165200	21387670	16780	16780	16780	16780	0
118	20240712	165100	21387670	16780	16780	16780	16780	0
119	20240712	165000	21387670	16780	16780	16780	16780	0
120	20240712	164900	21387670	16780	16780	16780	16780	0
121	20240712	164800	21387670	16780	16780	16780	16780	0
122	20240712	164700	21387670	16780	16780	16780	16780	7
123	20240712	164600	21387670	16780	16780	16780	16780	0
124	20240712	164500	21387670	16780	16780	16780	16780	0
125	20240712	164400	21387670	16780	16780	16780	16780	0
126	20240712	164300	21387670	16780	16780	16780	16780	0
127	20240712	164200	21387670	16780	16780	16780	16780	0
128	20240712	164100	21387670	16780	16780	16780	16780	0
129	20240712	164000	21387670	16780	16780	16780	16780	0
130	20240712	163900	21387670	16780	16780	16780	16780	0
131	20240712	163800	21387670	16780	16780	16780	16780	0
132	20240712	163700	21387670	16780	16780	16780	16780	0
133	20240712	163600	21387670	16780	16780	16780	16780	0
134	20240712	163500	21387670	16780	16780	16780	16780	0
135	20240712	163400	21387670	16780	16780	16780	16780	0
136	20240712	163300	21387670	16780	16780	16780	16780	0
137	20240712	163200	21387670	16780	16780	16780	16780	0
138	20240712	163100	21387670	16780	16780	16780	16780	0
139	20240712	163000	21387670	16780	16780	16780	16780	0
140	20240712	162900	21387670	16780	16780	16780	16780	0
141	20240712	162800	21387670	16780	16780	16780	16780	0
142	20240712	162700	21387670	16780	16780	16780	16780	0
143	20240712	162600	21387670	16780	16780	16780	16780	0
144	20240712	162500	21387670	16780	16780	16780	16780	0
145	20240712	162400	21387670	16780	16780	16780	16780	0
146	20240712	162300	21387670	16780	16780	16780	16780	0
147	20240712	162200	21387670	16780	16780	16780	16780	0
148	20240712	162100	21387670	16780	16780	16780	16780	0
149	20240712	162000	21387670	16780	16780	16780	16780	0
150	20240712	161900	21387670	16780	16780	16780	16780	0
151	20240712	161800	21387670	16780	16780	16780	16780	0
152	20240712	161700	21387670	16780	16780	16780	16780	7
153	20240712	161600	21387670	16780	16780	16780	16780	0
154	20240712	161500	21387670	16780	16780	16780	16780	0
155	20240712	161400	21387670	16780	16780	16780	16780	0
156	20240712	161300	21387670	16780	16780	16780	16780	0
157	20240712	161200	21387670	16780	16780	16780	16780	0
158	20240712	161100	21387670	16780	16780	16780	16780	0
159	20240712	161000	21387670	16780	16780	16780	16780	0
160	20240712	160900	21387670	16780	16780	16780	16780	0
161	20240712	160800	21387670	16780	16780	16780	16780	0
162	20240712	160700	21387670	16780	16780	16780	16780	0
163	20240712	160600	21387670	16780	16780	16780	16780	0
164	20240712	160500	21387670	16780	16780	16780	16780	0
165	20240712	160400	21387670	16780	16780	16780	16780	0
166	20240712	160300	21387670	16780	16780	16780	16780	0
167	20240712	160200	21387670	16780	16780	16780	16780	0
168	20240712	160100	21387670	16780	16780	16780	16780	0
169	20240712	160000	21387670	16780	16780	16780	16780	0
170	20240712	155900	21387670	16780	16780	16780	16780	0
171	20240712	155800	21387670	16780	16780	16780	16780	0
172	20240712	155700	21387670	16780	16780	16780	16780	0
173	20240712	155600	21387670	16780	16780	16780	16780	0
174	20240712	155500	21387670	16780	16780	16780	16780	0
175	20240712	155400	21387670	16780	16780	16780	16780	0
176	20240712	155300	21387670	16780	16780	16780	16780	0
177	20240712	155200	21387670	16780	16780	16780	16780	0
178	20240712	155100	21387670	16780	16780	16780	16780	0
179	20240712	155000	21387670	16780	16780	16780	16780	0
180	20240712	154900	21387670	16780	16780	16780	16780	0
181	20240712	154800	21387670	16780	16780	16780	16780	0
182	20240712	154700	21387670	16780	16780	16780	16780	7
183	20240712	154600	21387670	16780	16780	16780	16780	0
184	20240712	154500	21387670	16780	16780	16780	16780	0
185	20240712	154400	21387670	16780	16780	16780	16780	0
186	20240712	154300	21387670	16780	16780	16780	16780	0
187	20240712	154200	21387670	16780	16780	16780	16780	0
188	20240712	154100	21387670	16780	16780	16780	16780	0
189	20240712	154000	21387670	16780	16780	16780	16780	0
190	20240712	153900	21387670	16780	16780	16780	16780	0
191	20240712	153800	21387670	16780	16780	16780	16780	0
192	20240712	153700	21387670	16780	16780	16780	16780	0
193	20240712	153600	21387670	16780	16780	16780	16780	0
194	20240712	153500	21387670	16780	16780	16780	16780	0
195	20240712	153400	21387670	16780	16780	16780	16780	0
196	20240712	153300	21387670	16780	16780	16780	16780	0
197	20240712	153200	21387670	16780	16780	16780	16780	0
198	20240712	153100	21387670	16780	16780	16780	16780	0
199	20240712	153000	21387670	16780	16780	16780	16780	7
200	20240712	152900	21270210	16790	16790	16790	16790	0
201	20240712	152800	21270210	16790	16790	16790	16790	0
202	20240712	152700	21270210	16790	16790	16790	16790	0
203	20240712	152600	21270210	16790	16790	16790	16790	0
204	20240712	152500	21270210	16790	16790	16790	16790	0
205	20240712	152400	21270210	16790	16790	16790	16790	0
206	20240712	152300	21270210	16790	16790	16790	16790	0
207	20240712	152200	21270210	16790	16790	16790	16790	0
208	20240712	152100	21270210	16790	16790	16790	16790	0
209	20240712	152000	21270210	16790	16790	16790	16790	0
210	20240712	151900	21270210	16790	16790	16790	16790	14
211	20240712	151800	21035150	16680	16680	16680	16680	0
212	20240712	151700	21035150	16680	16680	16680	16680	0
213	20240712	151600	21035150	16680	16680	16680	16680	0
214	20240712	151500	21035150	16680	16680	16680	16680	0
215	20240712	151400	21035150	16680	16680	16680	16680	0
216	20240712	151300	21035150	16680	16680	16680	16680	0
217	20240712	151200	21035150	16680	16680	16680	16680	0
218	20240712	151100	21035150	16680	16680	16680	16680	0
219	20240712	151000	21035150	16680	16680	16680	16680	1
220	20240712	150900	21018470	16800	16800	16800	16800	0
221	20240712	150800	21018470	16800	16800	16800	16800	0
222	20240712	150700	21018470	16800	16800	16800	16800	0
223	20240712	150600	21018470	16800	16800	16800	16800	0
224	20240712	150500	21018470	16800	16800	16800	16800	0
225	20240712	150400	21018470	16800	16800	16800	16800	0
226	20240712	150300	21018470	16800	16800	16800	16800	0
227	20240712	150200	21018470	16800	16800	16800	16800	0
228	20240712	150100	21018470	16800	16800	16800	16800	0
229	20240712	150000	21018470	16800	16800	16800	16800	0
230	20240712	145900	21018470	16800	16800	16800	16800	0
231	20240712	145800	21018470	16800	16800	16800	16800	0
232	20240712	145700	21018470	16800	16800	16800	16800	0
233	20240712	145600	21018470	16800	16800	16800	16800	0
234	20240712	145500	21018470	16800	16800	16800	16800	0
235	20240712	145400	21018470	16800	16800	16800	16800	0
236	20240712	145300	21018470	16800	16800	16800	16800	0
237	20240712	145200	21018470	16800	16800	16800	16800	0
238	20240712	145100	21018470	16800	16800	16800	16800	0
239	20240712	145000	21018470	16800	16800	16800	16800	0
240	20240712	144900	21018470	16800	16800	16800	16800	0
241	20240712	144800	21018470	16800	16800	16800	16800	0
242	20240712	144700	21018470	16800	16800	16800	16800	0
243	20240712	144600	21018470	16800	16800	16800	16800	0
244	20240712	144500	21018470	16800	16800	16800	16800	1
245	20240712	144400	21001670	16680	16680	16680	16680	0
246	20240712	144300	21001670	16680	16680	16680	16680	0
247	20240712	144200	21001670	16680	16680	16680	16680	0
248	20240712	144100	21001670	16680	16680	16680	16680	0
249	20240712	144000	21001670	16680	16680	16680	16680	0
250	20240712	143900	21001670	16680	16680	16680	16680	0
251	20240712	143800	21001670	16680	16680	16680	16680	0
252	20240712	143700	21001670	16680	16680	16680	16680	0
253	20240712	143600	21001670	16680	16680	16680	16680	0
254	20240712	143500	21001670	16680	16680	16680	16680	0
255	20240712	143400	21001670	16680	16680	16680	16680	0
256	20240712	143300	21001670	16680	16680	16680	16680	0
257	20240712	143200	21001670	16680	16680	16680	16680	0
258	20240712	143100	21001670	16680	16680	16680	16680	0
259	20240712	143000	21001670	16680	16680	16680	16680	0
260	20240712	142900	21001670	16680	16680	16680	16680	0
261	20240712	142800	21001670	16680	16680	16680	16680	0
262	20240712	142700	21001670	16680	16680	16680	16680	0
263	20240712	142600	21001670	16680	16680	16680	16680	0
264	20240712	142500	21001670	16680	16680	16680	16680	0
265	20240712	142400	21001670	16680	16680	16680	16680	0
266	20240712	142300	21001670	16680	16680	16680	16680	0
267	20240712	142200	21001670	16680	16680	16680	16680	0
268	20240712	142100	21001670	16680	16680	16680	16680	0
269	20240712	142000	21001670	16680	16680	16680	16680	0
270	20240712	141900	21001670	16680	16680	16680	16680	0
271	20240712	141800	21001670	16680	16680	16680	16680	0
272	20240712	141700	21001670	16680	16680	16680	16680	84
273	20240712	141600	19600550	16700	16700	16700	16700	69
274	20240712	141500	18448250	16700	16700	16700	16700	0
275	20240712	141400	18448250	16700	16700	16700	16700	0
276	20240712	141300	18448250	16700	16700	16700	16700	0
277	20240712	141200	18448250	16700	16700	16700	16700	0
278	20240712	141100	18448250	16700	16700	16700	16700	0
279	20240712	141000	18448250	16700	16700	16700	16700	0
280	20240712	140900	18448250	16700	16700	16700	16700	0
281	20240712	140800	18448250	16700	16700	16700	16700	0
282	20240712	140700	18448250	16700	16700	16700	16700	0
283	20240712	140600	18448250	16700	16700	16700	16700	0
284	20240712	140500	18448250	16700	16700	16700	16700	0
285	20240712	140400	18448250	16700	16700	16700	16700	20
286	20240712	140300	18114250	16700	16700	16700	16700	0
287	20240712	140200	18114250	16700	16700	16700	16700	0
288	20240712	140100	18114250	16700	16700	16700	16700	0
289	20240712	140000	18114250	16700	16700	16700	16700	0
290	20240712	135900	18114250	16700	16700	16700	16700	0
291	20240712	135800	18114250	16700	16700	16700	16700	0
292	20240712	135700	18114250	16700	16700	16700	16700	0
293	20240712	135600	18114250	16700	16700	16700	16700	0
294	20240712	135500	18114250	16700	16700	16700	16700	0
295	20240712	135400	18114250	16700	16700	16700	16700	0
296	20240712	135300	18114250	16700	16700	16700	16700	0
297	20240712	135200	18114250	16700	16700	16700	16700	0
298	20240712	135100	18114250	16700	16700	16700	16700	0
299	20240712	135000	18114250	16700	16700	16700	16700	0
300	20240712	134900	18114250	16700	16700	16700	16700	0
301	20240712	134800	18114250	16700	16700	16700	16700	0
302	20240712	134700	18114250	16700	16700	16700	16700	0
303	20240712	134600	18114250	16700	16700	16700	16700	0
304	20240712	134500	18114250	16700	16700	16700	16700	0
305	20240712	134400	18114250	16700	16700	16700	16700	0
306	20240712	134300	18114250	16700	16700	16700	16700	0
307	20240712	134200	18114250	16700	16700	16700	16700	0
308	20240712	134100	18114250	16700	16700	16700	16700	0
309	20240712	134000	18114250	16700	16700	16700	16700	0
310	20240712	133900	18114250	16700	16700	16700	16700	0
311	20240712	133800	18114250	16700	16700	16700	16700	0
312	20240712	133700	18114250	16700	16700	16700	16700	0
313	20240712	133600	18114250	16700	16700	16700	16700	0
314	20240712	133500	18114250	16700	16700	16700	16700	0
315	20240712	133400	18114250	16700	16700	16700	16700	0
316	20240712	133300	18114250	16700	16700	16700	16700	0
317	20240712	133200	18114250	16700	16700	16700	16700	0
318	20240712	133100	18114250	16700	16700	16700	16700	0
319	20240712	133000	18114250	16700	16700	16700	16700	0
320	20240712	132900	18114250	16700	16700	16700	16700	0
321	20240712	132800	18114250	16700	16700	16700	16700	0
322	20240712	132700	18114250	16700	16700	16700	16700	0
323	20240712	132600	18114250	16700	16700	16700	16700	0
324	20240712	132500	18114250	16700	16700	16700	16700	0
325	20240712	132400	18114250	16700	16700	16700	16700	0
326	20240712	132300	18114250	16700	16700	16700	16700	0
327	20240712	132200	18114250	16700	16700	16700	16700	0
328	20240712	132100	18114250	16700	16700	16700	16700	0
329	20240712	132000	18114250	16700	16700	16700	16700	0
330	20240712	131900	18114250	16700	16700	16700	16700	0
331	20240712	131800	18114250	16700	16700	16700	16700	0
332	20240712	131700	18114250	16700	16700	16700	16700	0
333	20240712	131600	18114250	16700	16700	16700	16700	0
334	20240712	131500	18114250	16700	16700	16700	16700	0
335	20240712	131400	18114250	16700	16700	16700	16700	0
336	20240712	131300	18114250	16700	16700	16700	16700	0
337	20240712	131200	18114250	16700	16700	16700	16700	14
338	20240712	131100	17880450	16700	16700	16700	16700	0
339	20240712	131000	17880450	16700	16700	16700	16700	0
340	20240712	130900	17880450	16700	16700	16700	16700	0
341	20240712	130800	17880450	16700	16700	16700	16700	0
342	20240712	130700	17880450	16700	16700	16700	16700	0
343	20240712	130600	17880450	16700	16700	16700	16700	0
344	20240712	130500	17880450	16700	16700	16700	16700	0
345	20240712	130400	17880450	16700	16700	16700	16700	0
346	20240712	130300	17880450	16700	16700	16700	16700	0
347	20240712	130200	17880450	16700	16700	16700	16700	0
348	20240712	130100	17880450	16700	16700	16700	16700	0
349	20240712	130000	17880450	16700	16700	16700	16700	0
350	20240712	125900	17880450	16700	16700	16700	16700	0
351	20240712	125800	17880450	16700	16700	16700	16700	0
352	20240712	125700	17880450	16700	16730	16730	16700	266
353	20240712	125600	13436230	16730	16730	16730	16730	0
354	20240712	125500	13436230	16730	16730	16730	16730	0
355	20240712	125400	13436230	16730	16730	16730	16730	0
356	20240712	125300	13436230	16730	16730	16730	16730	0
357	20240712	125200	13436230	16730	16730	16730	16730	0
358	20240712	125100	13436230	16730	16730	16730	16730	0
359	20240712	125000	13436230	16730	16730	16730	16730	0
360	20240712	124900	13436230	16730	16730	16730	16730	0
361	20240712	124800	13436230	16730	16730	16730	16730	0
362	20240712	124700	13436230	16730	16730	16730	16730	0
363	20240712	124600	13436230	16730	16730	16730	16730	0
364	20240712	124500	13436230	16730	16730	16730	16730	0
365	20240712	124400	13436230	16730	16730	16730	16730	0
366	20240712	124300	13436230	16730	16730	16730	16730	0
367	20240712	124200	13436230	16730	16730	16730	16730	0
368	20240712	124100	13436230	16730	16730	16730	16730	0
369	20240712	124000	13436230	16730	16730	16730	16730	0
370	20240712	123900	13436230	16730	16730	16730	16730	0
371	20240712	123800	13436230	16730	16730	16730	16730	0
372	20240712	123700	13436230	16730	16730	16730	16730	0
373	20240712	123600	13436230	16730	16730	16730	16730	0
374	20240712	123500	13436230	16730	16730	16730	16730	0
375	20240712	123400	13436230	16730	16730	16730	16730	0
376	20240712	123300	13436230	16730	16730	16730	16730	0
377	20240712	123200	13436230	16730	16730	16730	16730	0
378	20240712	123100	13436230	16730	16730	16730	16730	0
379	20240712	123000	13436230	16730	16730	16730	16730	0
380	20240712	122900	13436230	16730	16730	16730	16730	60
381	20240712	122800	12432430	16730	16730	16730	16730	0
382	20240712	122700	12432430	16730	16730	16730	16730	0
383	20240712	122600	12432430	16730	16730	16730	16730	0
384	20240712	122500	12432430	16730	16730	16730	16730	0
385	20240712	122400	12432430	16730	16730	16730	16730	0
386	20240712	122300	12432430	16730	16730	16730	16730	0
387	20240712	122200	12432430	16730	16730	16730	16730	0
388	20240712	122100	12432430	16730	16730	16730	16730	0
389	20240712	122000	12432430	16730	16730	16730	16730	0
390	20240712	121900	12432430	16730	16730	16730	16730	0
391	20240712	121800	12432430	16730	16730	16730	16730	0
392	20240712	121700	12432430	16730	16730	16730	16730	0
393	20240712	121600	12432430	16730	16730	16730	16730	0
394	20240712	121500	12432430	16730	16730	16730	16730	0
395	20240712	121400	12432430	16730	16730	16730	16730	0
396	20240712	121300	12432430	16730	16730	16730	16730	0
397	20240712	121200	12432430	16730	16730	16730	16730	0
398	20240712	121100	12432430	16730	16730	16730	16730	0
399	20240712	121000	12432430	16730	16730	16730	16730	0
400	20240712	120900	12432430	16730	16730	16730	16730	0
401	20240712	120800	12432430	16730	16730	16730	16730	12
402	20240712	120700	12231670	16820	16820	16820	16820	0
403	20240712	120600	12231670	16820	16820	16820	16820	0
404	20240712	120500	12231670	16820	16820	16820	16820	0
405	20240712	120400	12231670	16820	16820	16820	16820	0
406	20240712	120300	12231670	16820	16820	16820	16820	0
407	20240712	120200	12231670	16820	16820	16820	16820	0
408	20240712	120100	12231670	16820	16820	16820	16820	0
409	20240712	120000	12231670	16820	16820	16820	16820	0
410	20240712	115900	12231670	16820	16820	16820	16820	0
411	20240712	115800	12231670	16820	16820	16820	16820	0
412	20240712	115700	12231670	16820	16820	16820	16820	0
413	20240712	115600	12231670	16820	16820	16820	16820	0
414	20240712	115500	12231670	16820	16820	16820	16820	0
415	20240712	115400	12231670	16820	16820	16820	16820	0
416	20240712	115300	12231670	16820	16820	16820	16820	0
417	20240712	115200	12231670	16820	16820	16820	16820	0
418	20240712	115100	12231670	16820	16820	16820	16820	0
419	20240712	115000	12231670	16820	16820	16820	16820	0
420	20240712	114900	12231670	16820	16820	16820	16820	0
421	20240712	114800	12231670	16820	16820	16820	16820	0
422	20240712	114700	12231670	16820	16820	16820	16820	0
423	20240712	114600	12231670	16820	16820	16820	16820	0
424	20240712	114500	12231670	16820	16820	16820	16820	0
425	20240712	114400	12231670	16820	16820	16820	16820	0
426	20240712	114300	12231670	16820	16820	16820	16820	0
427	20240712	114200	12231670	16820	16820	16820	16820	0
428	20240712	114100	12231670	16820	16820	16820	16820	0
429	20240712	114000	12231670	16820	16820	16820	16820	0
430	20240712	113900	12231670	16820	16820	16820	16820	0
431	20240712	113800	12231670	16820	16820	16820	16820	0
432	20240712	113700	12231670	16820	16820	16820	16820	0
433	20240712	113600	12231670	16820	16820	16820	16820	0
434	20240712	113500	12231670	16820	16820	16820	16820	0
435	20240712	113400	12231670	16820	16820	16820	16820	0
436	20240712	113300	12231670	16820	16820	16820	16820	0
437	20240712	113200	12231670	16820	16820	16820	16820	0
438	20240712	113100	12231670	16820	16820	16820	16820	0
439	20240712	113000	12231670	16820	16820	16820	16820	0
440	20240712	112900	12231670	16820	16820	16820	16820	0
441	20240712	112800	12231670	16820	16820	16820	16820	0
442	20240712	112700	12231670	16820	16820	16820	16820	0
443	20240712	112600	12231670	16820	16820	16820	16820	0
444	20240712	112500	12231670	16820	16820	16820	16820	0
445	20240712	112400	12231670	16820	16820	16820	16820	0
446	20240712	112300	12231670	16820	16820	16820	16820	0
447	20240712	112200	12231670	16820	16820	16820	16820	0
448	20240712	112100	12231670	16820	16820	16820	16820	0
449	20240712	112000	12231670	16820	16820	16820	16820	0
450	20240712	111900	12231670	16820	16820	16820	16820	0
451	20240712	111800	12231670	16820	16820	16820	16820	0
452	20240712	111700	12231670	16820	16820	16820	16820	0
453	20240712	111600	12231670	16820	16820	16820	16820	0
454	20240712	111500	12231670	16820	16820	16820	16820	0
455	20240712	111400	12231670	16820	16820	16820	16820	0
456	20240712	111300	12231670	16820	16820	16820	16820	0
457	20240712	111200	12231670	16820	16820	16820	16820	0
458	20240712	111100	12231670	16820	16820	16820	16820	0
459	20240712	111000	12231670	16820	16820	16820	16820	0
460	20240712	110900	12231670	16820	16820	16820	16820	0
461	20240712	110800	12231670	16820	16820	16820	16820	0
462	20240712	110700	12231670	16820	16820	16820	16820	0
463	20240712	110600	12231670	16820	16820	16820	16820	0
464	20240712	110500	12231670	16820	16820	16820	16820	0
465	20240712	110400	12231670	16820	16820	16820	16820	0
466	20240712	110300	12231670	16820	16820	16820	16820	0
467	20240712	110200	12231670	16820	16820	16820	16820	0
468	20240712	110100	12231670	16820	16820	16820	16820	0
469	20240712	110000	12231670	16820	16820	16820	16820	0
470	20240712	105900	12231670	16820	16820	16820	16820	0
471	20240712	105800	12231670	16820	16820	16820	16820	0
472	20240712	105700	12231670	16820	16820	16820	16820	0
473	20240712	105600	12231670	16820	16820	16820	16820	0
474	20240712	105500	12231670	16820	16820	16820	16820	0
475	20240712	105400	12231670	16820	16820	16820	16820	0
476	20240712	105300	12231670	16820	16820	16820	16820	0
477	20240712	105200	12231670	16820	16820	16820	16820	0
478	20240712	105100	12231670	16820	16820	16820	16820	0
479	20240712	105000	12231670	16820	16820	16820	16820	0
480	20240712	104900	12231670	16820	16820	16820	16820	0
481	20240712	104800	12231670	16820	16820	16820	16820	0
482	20240712	104700	12231670	16820	16820	16820	16820	0
483	20240712	104600	12231670	16820	16820	16820	16820	0
484	20240712	104500	12231670	16820	16820	16820	16820	0
485	20240712	104400	12231670	16820	16820	16820	16820	0
486	20240712	104300	12231670	16820	16820	16820	16820	0
487	20240712	104200	12231670	16820	16820	16820	16820	0
488	20240712	104100	12231670	16820	16820	16820	16820	0
489	20240712	104000	12231670	16820	16820	16820	16820	0
490	20240712	103900	12231670	16820	16820	16820	16820	0
491	20240712	103800	12231670	16820	16820	16820	16820	0
492	20240712	103700	12231670	16820	16820	16820	16820	0
493	20240712	103600	12231670	16820	16820	16820	16820	0
494	20240712	103500	12231670	16820	16820	16820	16820	0
495	20240712	103400	12231670	16820	16820	16820	16820	0
496	20240712	103300	12231670	16820	16820	16820	16820	0
497	20240712	103200	12231670	16820	16820	16820	16820	0
498	20240712	103100	12231670	16820	16800	16820	16800	18
499	20240712	103000	11929010	16820	16820	16820	16820	0
500	20240712	102900	11929010	16820	16820	16820	16820	0
501	20240712	102800	11929010	16820	16820	16820	16820	0
502	20240712	102700	11929010	16820	16820	16820	16820	0
503	20240712	102600	11929010	16820	16820	16820	16820	0
504	20240712	102500	11929010	16820	16820	16820	16820	0
505	20240712	102400	11929010	16820	16820	16820	16820	0
506	20240712	102300	11929010	16820	16820	16820	16820	0
507	20240712	102200	11929010	16820	16820	16820	16820	0
508	20240712	102100	11929010	16820	16820	16820	16820	0
509	20240712	102000	11929010	16820	16820	16820	16820	0
510	20240712	101900	11929010	16820	16820	16820	16820	0
511	20240712	101800	11929010	16820	16820	16820	16820	0
512	20240712	101700	11929010	16820	16810	16820	16810	29
513	20240712	101600	11441240	16820	16820	16820	16820	0
514	20240712	101500	11441240	16820	16820	16820	16820	0
515	20240712	101400	11441240	16820	16820	16820	16820	0
516	20240712	101300	11441240	16820	16820	16820	16820	0
517	20240712	101200	11441240	16820	16820	16820	16820	0
518	20240712	101100	11441240	16820	16820	16820	16820	0
519	20240712	101000	11441240	16820	16820	16820	16820	0
520	20240712	100900	11441240	16820	16820	16820	16820	0
521	20240712	100800	11441240	16820	16820	16820	16820	0
522	20240712	100700	11441240	16820	16820	16820	16820	0
523	20240712	100600	11441240	16820	16820	16820	16820	0
524	20240712	100500	11441240	16820	16820	16820	16820	0
525	20240712	100400	11441240	16820	16820	16820	16820	0
526	20240712	100300	11441240	16820	16820	16820	16820	0
527	20240712	100200	11441240	16820	16820	16820	16820	0
528	20240712	100100	11441240	16820	16820	16820	16820	0
529	20240712	100000	11441240	16820	16820	16820	16820	1
530	20240712	095900	11424420	16710	16710	16710	16710	0
531	20240712	095800	11424420	16710	16710	16710	16710	0
532	20240712	095700	11424420	16710	16710	16710	16710	0
533	20240712	095600	11424420	16710	16710	16710	16710	0
534	20240712	095500	11424420	16710	16710	16710	16710	11
535	20240712	095400	11240610	16830	16830	16830	16830	0
536	20240712	095300	11240610	16830	16830	16830	16830	5
537	20240712	095200	11156460	16830	16830	16830	16830	7
538	20240712	095100	11038650	16830	16830	16830	16830	0
539	20240712	095000	11038650	16830	16830	16830	16830	0
540	20240712	094900	11038650	16830	16830	16830	16830	0
541	20240712	094800	11038650	16830	16830	16830	16830	0
542	20240712	094700	11038650	16830	16830	16830	16830	160
543	20240712	094600	8345850	16830	16830	16830	16830	0
544	20240712	094500	8345850	16830	16830	16830	16830	0
545	20240712	094400	8345850	16830	16830	16830	16830	0
546	20240712	094300	8345850	16830	16830	16830	16830	0
547	20240712	094200	8345850	16830	16830	16830	16830	0
548	20240712	094100	8345850	16830	16830	16830	16830	0
549	20240712	094000	8345850	16830	16830	16830	16830	0
550	20240712	093900	8345850	16830	16830	16830	16830	0
551	20240712	093800	8345850	16830	16830	16830	16830	0
552	20240712	093700	8345850	16830	16830	16830	16830	0
553	20240712	093600	8345850	16830	16830	16830	16830	0
554	20240712	093500	8345850	16830	16830	16830	16830	0
555	20240712	093400	8345850	16830	16830	16830	16830	315
556	20240712	093300	3044400	16840	16840	16840	16840	0
557	20240712	093200	3044400	16840	16840	16840	16840	6
558	20240712	093100	2943360	16830	16830	16830	16830	0
559	20240712	093000	2943360	16830	16830	16830	16830	0
560	20240712	092900	2943360	16830	16830	16830	16830	0
561	20240712	092800	2943360	16830	16830	16830	16830	0
562	20240712	092700	2943360	16830	16830	16830	16830	114
563	20240712	092600	1024740	16830	16830	16830	16830	0
564	20240712	092500	1024740	16830	16830	16830	16830	0
565	20240712	092400	1024740	16830	16830	16830	16830	0
566	20240712	092300	1024740	16830	16830	16830	16830	0
567	20240712	092200	1024740	16830	16830	16830	16830	0
568	20240712	092100	1024740	16830	16780	16830	16780	59
569	20240712	092000	33480	16740	16740	16740	16740	1
570	20240712	091900	16740	16740	16740	16740	16740	0
571	20240712	091800	16740	16740	16740	16740	16740	0
572	20240712	091700	16740	16740	16740	16740	16740	0
573	20240712	091600	16740	16740	16740	16740	16740	0
574	20240712	091500	16740	16740	16740	16740	16740	0
575	20240712	091400	16740	16740	16740	16740	16740	0
576	20240712	091300	16740	16740	16740	16740	16740	0
577	20240712	091200	16740	16740	16740	16740	16740	0
578	20240712	091100	16740	16740	16740	16740	16740	0
579	20240712	091000	16740	16740	16740	16740	16740	0
580	20240712	090900	16740	16740	16740	16740	16740	0
581	20240712	090800	16740	16740	16740	16740	16740	0
582	20240712	090700	16740	16740	16740	16740	16740	0
583	20240712	090600	16740	16740	16740	16740	16740	0
584	20240712	090500	16740	16740	16740	16740	16740	0
585	20240712	090400	16740	16740	16740	16740	16740	0
586	20240712	090300	16740	16740	16740	16740	16740	0
587	20240712	090200	16740	16740	16740	16740	16740	0
588	20240712	090100	16740	16740	16740	16740	16740	0
589	20240712	090000	16740	16740	16740	16740	16740	1