KissMeData/005820/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184500	40650960	16690	16690	16690	16690	38
3	20240718	184400	40650960	16690	16690	16690	16690	0
4	20240718	184300	40650960	16690	16690	16690	16690	0
5	20240718	184200	40650960	16690	16690	16690	16690	0
6	20240718	184100	40650960	16690	16690	16690	16690	0
7	20240718	184000	40650960	16690	16690	16690	16690	0
8	20240718	183900	40650960	16690	16690	16690	16690	0
9	20240718	183800	40650960	16690	16690	16690	16690	0
10	20240718	183700	40650960	16690	16690	16690	16690	0
11	20240718	183600	40650960	16690	16690	16690	16690	0
12	20240718	183500	40650960	16690	16690	16690	16690	0
13	20240718	183400	40650960	16690	16690	16690	16690	0
14	20240718	183300	40650960	16690	16690	16690	16690	0
15	20240718	183200	40650960	16690	16690	16690	16690	0
16	20240718	183100	40650960	16690	16690	16690	16690	0
17	20240718	183000	40650960	16690	16690	16690	16690	0
18	20240718	182900	40650960	16690	16690	16690	16690	0
19	20240718	182800	40650960	16690	16690	16690	16690	0
20	20240718	182700	40650960	16690	16690	16690	16690	0
21	20240718	182600	40650960	16690	16690	16690	16690	0
22	20240718	182500	40650960	16690	16690	16690	16690	0
23	20240718	182400	40650960	16690	16690	16690	16690	0
24	20240718	182300	40650960	16690	16690	16690	16690	0
25	20240718	182200	40650960	16690	16690	16690	16690	0
26	20240718	182100	40650960	16690	16690	16690	16690	0
27	20240718	182000	40650960	16690	16690	16690	16690	0
28	20240718	181900	40650960	16690	16690	16690	16690	0
29	20240718	181800	40650960	16690	16690	16690	16690	0
30	20240718	181700	40650960	16690	16690	16690	16690	0
31	20240718	181600	40650960	16690	16690	16690	16690	0
32	20240718	181500	40650960	16690	16690	16690	16690	38
33	20240718	181400	40650960	16690	16690	16690	16690	0
34	20240718	181300	40650960	16690	16690	16690	16690	0
35	20240718	181200	40650960	16690	16690	16690	16690	0
36	20240718	181100	40650960	16690	16690	16690	16690	0
37	20240718	181000	40650960	16690	16690	16690	16690	0
38	20240718	180900	40650960	16690	16690	16690	16690	0
39	20240718	180800	40650960	16690	16690	16690	16690	0
40	20240718	180700	40650960	16690	16690	16690	16690	0
41	20240718	180600	40650960	16690	16690	16690	16690	0
42	20240718	180500	40650960	16690	16690	16690	16690	0
43	20240718	180400	40650960	16690	16690	16690	16690	0
44	20240718	180300	40650960	16690	16690	16690	16690	0
45	20240718	180200	40650960	16690	16690	16690	16690	0
46	20240718	180100	40650960	16690	16690	16690	16690	0
47	20240718	180000	40650960	16690	16690	16690	16690	0
48	20240718	175900	40650960	16690	16690	16690	16690	0
49	20240718	175800	40650960	16690	16690	16690	16690	0
50	20240718	175700	40650960	16690	16690	16690	16690	0
51	20240718	175600	40650960	16690	16690	16690	16690	0
52	20240718	175500	40650960	16690	16690	16690	16690	0
53	20240718	175400	40650960	16690	16690	16690	16690	0
54	20240718	175300	40650960	16690	16690	16690	16690	0
55	20240718	175200	40650960	16690	16690	16690	16690	0
56	20240718	175100	40650960	16690	16690	16690	16690	0
57	20240718	175000	40650960	16690	16690	16690	16690	0
58	20240718	174900	40650960	16690	16690	16690	16690	0
59	20240718	174800	40650960	16690	16690	16690	16690	0
60	20240718	174700	40650960	16690	16690	16690	16690	0
61	20240718	174600	40650960	16690	16690	16690	16690	0
62	20240718	174500	40650960	16690	16690	16690	16690	38
63	20240718	174400	40650960	16690	16690	16690	16690	0
64	20240718	174300	40650960	16690	16690	16690	16690	0
65	20240718	174200	40650960	16690	16690	16690	16690	0
66	20240718	174100	40650960	16690	16690	16690	16690	0
67	20240718	174000	40650960	16690	16690	16690	16690	0
68	20240718	173900	40650960	16690	16690	16690	16690	0
69	20240718	173800	40650960	16690	16690	16690	16690	0
70	20240718	173700	40650960	16690	16690	16690	16690	0
71	20240718	173600	40650960	16690	16690	16690	16690	0
72	20240718	173500	40650960	16690	16690	16690	16690	0
73	20240718	173400	40650960	16690	16690	16690	16690	0
74	20240718	173300	40650960	16690	16690	16690	16690	0
75	20240718	173200	40650960	16690	16690	16690	16690	0
76	20240718	173100	40650960	16690	16690	16690	16690	0
77	20240718	173000	40650960	16690	16690	16690	16690	0
78	20240718	172900	40650960	16690	16690	16690	16690	0
79	20240718	172800	40650960	16690	16690	16690	16690	0
80	20240718	172700	40650960	16690	16690	16690	16690	0
81	20240718	172600	40650960	16690	16690	16690	16690	0
82	20240718	172500	40650960	16690	16690	16690	16690	0
83	20240718	172400	40650960	16690	16690	16690	16690	0
84	20240718	172300	40650960	16690	16690	16690	16690	0
85	20240718	172200	40650960	16690	16690	16690	16690	0
86	20240718	172100	40650960	16690	16690	16690	16690	0
87	20240718	172000	40650960	16690	16690	16690	16690	0
88	20240718	171900	40650960	16690	16690	16690	16690	0
89	20240718	171800	40650960	16690	16690	16690	16690	0
90	20240718	171700	40650960	16690	16690	16690	16690	0
91	20240718	171600	40650960	16690	16690	16690	16690	0
92	20240718	171500	40650960	16690	16690	16690	16690	38
93	20240718	171400	40650960	16690	16690	16690	16690	0
94	20240718	171300	40650960	16690	16690	16690	16690	0
95	20240718	171200	40650960	16690	16690	16690	16690	0
96	20240718	171100	40650960	16690	16690	16690	16690	0
97	20240718	171000	40650960	16690	16690	16690	16690	0
98	20240718	170900	40650960	16690	16690	16690	16690	0
99	20240718	170800	40650960	16690	16690	16690	16690	0
100	20240718	170700	40650960	16690	16690	16690	16690	0
101	20240718	170600	40650960	16690	16690	16690	16690	0
102	20240718	170500	40650960	16690	16690	16690	16690	0
103	20240718	170400	40650960	16690	16690	16690	16690	0
104	20240718	170300	40650960	16690	16690	16690	16690	0
105	20240718	170200	40650960	16690	16690	16690	16690	0
106	20240718	170100	40650960	16690	16690	16690	16690	0
107	20240718	170000	40650960	16690	16690	16690	16690	0
108	20240718	165900	40650960	16690	16690	16690	16690	0
109	20240718	165800	40650960	16690	16690	16690	16690	0
110	20240718	165700	40650960	16690	16690	16690	16690	0
111	20240718	165600	40650960	16690	16690	16690	16690	0
112	20240718	165500	40650960	16690	16690	16690	16690	0
113	20240718	165400	40650960	16690	16690	16690	16690	0
114	20240718	165300	40650960	16690	16690	16690	16690	0
115	20240718	165200	40650960	16690	16690	16690	16690	0
116	20240718	165100	40650960	16690	16690	16690	16690	0
117	20240718	165000	40650960	16690	16690	16690	16690	0
118	20240718	164900	40650960	16690	16690	16690	16690	0
119	20240718	164800	40650960	16690	16690	16690	16690	0
120	20240718	164700	40650960	16690	16690	16690	16690	0
121	20240718	164600	40650960	16690	16690	16690	16690	0
122	20240718	164500	40650960	16690	16690	16690	16690	38
123	20240718	164400	40650960	16690	16690	16690	16690	0
124	20240718	164300	40650960	16690	16690	16690	16690	0
125	20240718	164200	40650960	16690	16690	16690	16690	0
126	20240718	164100	40650960	16690	16690	16690	16690	0
127	20240718	164000	40650960	16690	16690	16690	16690	0
128	20240718	163900	40650960	16690	16690	16690	16690	0
129	20240718	163800	40650960	16690	16690	16690	16690	0
130	20240718	163700	40650960	16690	16690	16690	16690	0
131	20240718	163600	40650960	16690	16690	16690	16690	0
132	20240718	163500	40650960	16690	16690	16690	16690	0
133	20240718	163400	40650960	16690	16690	16690	16690	0
134	20240718	163300	40650960	16690	16690	16690	16690	0
135	20240718	163200	40650960	16690	16690	16690	16690	0
136	20240718	163100	40650960	16690	16690	16690	16690	0
137	20240718	163000	40650960	16690	16690	16690	16690	0
138	20240718	162900	40650960	16690	16690	16690	16690	0
139	20240718	162800	40650960	16690	16690	16690	16690	0
140	20240718	162700	40650960	16690	16690	16690	16690	0
141	20240718	162600	40650960	16690	16690	16690	16690	0
142	20240718	162500	40650960	16690	16690	16690	16690	0
143	20240718	162400	40650960	16690	16690	16690	16690	0
144	20240718	162300	40650960	16690	16690	16690	16690	0
145	20240718	162200	40650960	16690	16690	16690	16690	0
146	20240718	162100	40650960	16690	16690	16690	16690	0
147	20240718	162000	40650960	16690	16690	16690	16690	0
148	20240718	161900	40650960	16690	16690	16690	16690	0
149	20240718	161800	40650960	16690	16690	16690	16690	0
150	20240718	161700	40650960	16690	16690	16690	16690	0
151	20240718	161600	40650960	16690	16690	16690	16690	0
152	20240718	161500	40650960	16690	16690	16690	16690	38
153	20240718	161400	40650960	16690	16690	16690	16690	0
154	20240718	161300	40650960	16690	16690	16690	16690	0
155	20240718	161200	40650960	16690	16690	16690	16690	0
156	20240718	161100	40650960	16690	16690	16690	16690	0
157	20240718	161000	40650960	16690	16690	16690	16690	0
158	20240718	160900	40650960	16690	16690	16690	16690	0
159	20240718	160800	40650960	16690	16690	16690	16690	0
160	20240718	160700	40650960	16690	16690	16690	16690	0
161	20240718	160600	40650960	16690	16690	16690	16690	0
162	20240718	160500	40650960	16690	16690	16690	16690	0
163	20240718	160400	40650960	16690	16690	16690	16690	0
164	20240718	160300	40650960	16690	16690	16690	16690	0
165	20240718	160200	40650960	16690	16690	16690	16690	0
166	20240718	160100	40650960	16690	16690	16690	16690	0
167	20240718	160000	40650960	16690	16690	16690	16690	0
168	20240718	155900	40650960	16690	16690	16690	16690	0
169	20240718	155800	40650960	16690	16690	16690	16690	0
170	20240718	155700	40650960	16690	16690	16690	16690	0
171	20240718	155600	40650960	16690	16690	16690	16690	0
172	20240718	155500	40650960	16690	16690	16690	16690	0
173	20240718	155400	40650960	16690	16690	16690	16690	0
174	20240718	155300	40650960	16690	16690	16690	16690	0
175	20240718	155200	40650960	16690	16690	16690	16690	0
176	20240718	155100	40650960	16690	16690	16690	16690	0
177	20240718	155000	40650960	16690	16690	16690	16690	0
178	20240718	154900	40650960	16690	16690	16690	16690	0
179	20240718	154800	40650960	16690	16690	16690	16690	0
180	20240718	154700	40650960	16690	16690	16690	16690	0
181	20240718	154600	40650960	16690	16690	16690	16690	0
182	20240718	154500	40650960	16690	16690	16690	16690	38
183	20240718	154400	40650960	16690	16690	16690	16690	0
184	20240718	154300	40650960	16690	16690	16690	16690	0
185	20240718	154200	40650960	16690	16690	16690	16690	0
186	20240718	154100	40650960	16690	16690	16690	16690	0
187	20240718	154000	40650960	16690	16690	16690	16690	0
188	20240718	153900	40650960	16690	16690	16690	16690	0
189	20240718	153800	40650960	16690	16690	16690	16690	0
190	20240718	153700	40650960	16690	16690	16690	16690	0
191	20240718	153600	40650960	16690	16690	16690	16690	0
192	20240718	153500	40650960	16690	16690	16690	16690	0
193	20240718	153400	40650960	16690	16690	16690	16690	0
194	20240718	153300	40650960	16690	16690	16690	16690	0
195	20240718	153200	40650960	16690	16690	16690	16690	0
196	20240718	153100	40650960	16690	16690	16690	16690	0
197	20240718	153000	40650960	16690	16690	16690	16690	38
198	20240718	152900	40016740	16780	16780	16780	16780	0
199	20240718	152800	40016740	16780	16780	16780	16780	0
200	20240718	152700	40016740	16780	16780	16780	16780	0
201	20240718	152600	40016740	16780	16780	16780	16780	0
202	20240718	152500	40016740	16780	16780	16780	16780	0
203	20240718	152400	40016740	16780	16780	16780	16780	0
204	20240718	152300	40016740	16780	16780	16780	16780	0
205	20240718	152200	40016740	16780	16780	16780	16780	0
206	20240718	152100	40016740	16780	16780	16780	16780	0
207	20240718	152000	40016740	16780	16780	16780	16780	0
208	20240718	151900	40016740	16780	16780	16780	16780	0
209	20240718	151800	40016740	16780	16780	16780	16780	0
210	20240718	151700	40016740	16780	16780	16780	16780	0
211	20240718	151600	40016740	16780	16780	16780	16780	0
212	20240718	151500	40016740	16780	16780	16780	16780	0
213	20240718	151400	40016740	16780	16780	16780	16780	0
214	20240718	151300	40016740	16780	16780	16780	16780	0
215	20240718	151200	40016740	16780	16780	16780	16780	0
216	20240718	151100	40016740	16780	16780	16780	16780	0
217	20240718	151000	40016740	16780	16780	16780	16780	1
218	20240718	150900	39999960	16690	16690	16690	16690	0
219	20240718	150800	39999960	16690	16690	16690	16690	1
220	20240718	150700	39983270	16690	16690	16690	16690	0
221	20240718	150600	39983270	16690	16690	16690	16690	0
222	20240718	150500	39983270	16690	16690	16690	16690	1
223	20240718	150400	39966580	16630	16630	16630	16630	0
224	20240718	150300	39966580	16630	16630	16630	16630	0
225	20240718	150200	39966580	16630	16630	16630	16630	0
226	20240718	150100	39966580	16630	16630	16630	16630	0
227	20240718	150000	39966580	16630	16630	16630	16630	0
228	20240718	145900	39966580	16630	16630	16630	16630	0
229	20240718	145800	39966580	16630	16630	16630	16630	0
230	20240718	145700	39966580	16630	16750	16750	16630	600
231	20240718	145600	29970170	16840	16840	16840	16840	32
232	20240718	145500	29431290	16850	16850	16850	16850	0
233	20240718	145400	29431290	16850	16850	16850	16850	0
234	20240718	145300	29431290	16850	16850	16850	16850	0
235	20240718	145200	29431290	16850	16850	16850	16850	0
236	20240718	145100	29431290	16850	16850	16850	16850	0
237	20240718	145000	29431290	16850	16850	16850	16850	0
238	20240718	144900	29431290	16850	16850	16850	16850	12
239	20240718	144800	29229090	16850	16850	16850	16850	0
240	20240718	144700	29229090	16850	16850	16850	16850	0
241	20240718	144600	29229090	16850	16830	16850	16830	60
242	20240718	144500	28218430	16710	16710	16710	16710	0
243	20240718	144400	28218430	16710	16710	16710	16710	0
244	20240718	144300	28218430	16710	16710	16710	16710	0
245	20240718	144200	28218430	16710	16710	16710	16710	0
246	20240718	144100	28218430	16710	16710	16710	16710	0
247	20240718	144000	28218430	16710	16710	16710	16710	1
248	20240718	143900	28201720	16710	16710	16710	16710	0
249	20240718	143800	28201720	16710	16710	16710	16710	0
250	20240718	143700	28201720	16710	16710	16710	16710	1
251	20240718	143600	28185010	16850	16850	16850	16850	0
252	20240718	143500	28185010	16850	16850	16850	16850	0
253	20240718	143400	28185010	16850	16850	16850	16850	0
254	20240718	143300	28185010	16850	16850	16850	16850	0
255	20240718	143200	28185010	16850	16850	16850	16850	0
256	20240718	143100	28185010	16850	16850	16850	16850	100
257	20240718	143000	26500010	16850	16840	16850	16840	60
258	20240718	142900	25489410	16840	16840	16840	16840	1
259	20240718	142800	25472570	16840	16840	16840	16840	0
260	20240718	142700	25472570	16840	16840	16840	16840	0
261	20240718	142600	25472570	16840	16840	16840	16840	0
262	20240718	142500	25472570	16840	16840	16840	16840	0
263	20240718	142400	25472570	16840	16840	16840	16840	0
264	20240718	142300	25472570	16840	16840	16840	16840	0
265	20240718	142200	25472570	16840	16840	16840	16840	0
266	20240718	142100	25472570	16840	16840	16840	16840	0
267	20240718	142000	25472570	16840	16840	16840	16840	0
268	20240718	141900	25472570	16840	16840	16840	16840	0
269	20240718	141800	25472570	16840	16840	16840	16840	0
270	20240718	141700	25472570	16840	16840	16840	16840	0
271	20240718	141600	25472570	16840	16840	16840	16840	20
272	20240718	141500	25135770	16840	16840	16840	16840	0
273	20240718	141400	25135770	16840	16840	16840	16840	0
274	20240718	141300	25135770	16840	16660	16840	16650	193
275	20240718	141200	21899270	16660	16710	16760	16660	122
276	20240718	141100	19862480	16660	16660	16660	16660	0
277	20240718	141000	19862480	16660	16660	16660	16660	0
278	20240718	140900	19862480	16660	16660	16660	16660	1
279	20240718	140800	19845820	16660	16660	16660	16660	0
280	20240718	140700	19845820	16660	16660	16660	16660	15
281	20240718	140600	19595920	16660	16660	16660	16660	0
282	20240718	140500	19595920	16660	16660	16660	16660	0
283	20240718	140400	19595920	16660	16660	16660	16660	0
284	20240718	140300	19595920	16660	16660	16660	16660	100
285	20240718	140200	17929920	16660	16660	16660	16660	0
286	20240718	140100	17929920	16660	16660	16660	16660	0
287	20240718	140000	17929920	16660	16660	16660	16660	0
288	20240718	135900	17929920	16660	16660	16660	16660	0
289	20240718	135800	17929920	16660	16660	16660	16660	0
290	20240718	135700	17929920	16660	16660	16660	16660	48
291	20240718	135600	17130240	16660	16660	16660	16660	0
292	20240718	135500	17130240	16660	16660	16660	16660	0
293	20240718	135400	17130240	16660	16660	16660	16660	0
294	20240718	135300	17130240	16660	16660	16660	16660	0
295	20240718	135200	17130240	16660	16660	16660	16660	0
296	20240718	135100	17130240	16660	16660	16660	16660	0
297	20240718	135000	17130240	16660	16660	16660	16660	0
298	20240718	134900	17130240	16660	16660	16660	16660	0
299	20240718	134800	17130240	16660	16660	16660	16660	0
300	20240718	134700	17130240	16660	16660	16660	16660	0
301	20240718	134600	17130240	16660	16660	16660	16660	0
302	20240718	134500	17130240	16660	16660	16660	16660	1
303	20240718	134400	17113580	16710	16660	16710	16660	2
304	20240718	134300	17080210	16660	16660	16660	16660	0
305	20240718	134200	17080210	16660	16660	16660	16660	1
306	20240718	134100	17063550	16710	16710	16710	16710	0
307	20240718	134000	17063550	16710	16710	16710	16710	0
308	20240718	133900	17063550	16710	16710	16710	16710	0
309	20240718	133800	17063550	16710	16710	16710	16710	0
310	20240718	133700	17063550	16710	16710	16710	16710	0
311	20240718	133600	17063550	16710	16710	16710	16710	0
312	20240718	133500	17063550	16710	16710	16710	16710	0
313	20240718	133400	17063550	16710	16710	16710	16710	0
314	20240718	133300	17063550	16710	16710	16710	16710	0
315	20240718	133200	17063550	16710	16710	16710	16710	0
316	20240718	133100	17063550	16710	16710	16710	16710	0
317	20240718	133000	17063550	16710	16710	16710	16710	0
318	20240718	132900	17063550	16710	16710	16710	16710	0
319	20240718	132800	17063550	16710	16710	16710	16710	0
320	20240718	132700	17063550	16710	16710	16710	16710	0
321	20240718	132600	17063550	16710	16710	16710	16710	0
322	20240718	132500	17063550	16710	16710	16710	16710	0
323	20240718	132400	17063550	16710	16710	16710	16710	59
324	20240718	132300	16077660	16650	16650	16650	16650	0
325	20240718	132200	16077660	16650	16650	16650	16650	0
326	20240718	132100	16077660	16650	16650	16650	16650	0
327	20240718	132000	16077660	16650	16650	16650	16650	0
328	20240718	131900	16077660	16650	16650	16650	16650	0
329	20240718	131800	16077660	16650	16650	16650	16650	0
330	20240718	131700	16077660	16650	16650	16650	16650	1
331	20240718	131600	16061010	16650	16650	16650	16650	0
332	20240718	131500	16061010	16650	16650	16650	16650	0
333	20240718	131400	16061010	16650	16650	16650	16650	1
334	20240718	131300	16044360	16720	16720	16720	16720	0
335	20240718	131200	16044360	16720	16720	16720	16720	0
336	20240718	131100	16044360	16720	16720	16720	16720	0
337	20240718	131000	16044360	16720	16720	16720	16720	0
338	20240718	130900	16044360	16720	16720	16720	16720	0
339	20240718	130800	16044360	16720	16720	16720	16720	0
340	20240718	130700	16044360	16720	16720	16720	16720	0
341	20240718	130600	16044360	16720	16720	16720	16720	0
342	20240718	130500	16044360	16720	16720	16720	16720	0
343	20240718	130400	16044360	16720	16720	16720	16720	0
344	20240718	130300	16044360	16720	16720	16720	16720	0
345	20240718	130200	16044360	16720	16720	16720	16720	0
346	20240718	130100	16044360	16720	16720	16720	16720	57
347	20240718	130000	15091320	16720	16720	16720	16720	0
348	20240718	125900	15091320	16720	16720	16720	16720	0
349	20240718	125800	15091320	16720	16720	16720	16720	0
350	20240718	125700	15091320	16720	16720	16720	16720	0
351	20240718	125600	15091320	16720	16720	16720	16720	0
352	20240718	125500	15091320	16720	16720	16720	16720	0
353	20240718	125400	15091320	16720	16720	16720	16720	0
354	20240718	125300	15091320	16720	16720	16720	16720	0
355	20240718	125200	15091320	16720	16720	16720	16720	0
356	20240718	125100	15091320	16720	16650	16720	16650	2
357	20240718	125000	15057950	16650	16650	16650	16650	1
358	20240718	124900	15041300	16650	16650	16650	16650	0
359	20240718	124800	15041300	16650	16650	16650	16650	0
360	20240718	124700	15041300	16650	16650	16650	16650	0
361	20240718	124600	15041300	16650	16650	16650	16650	1
362	20240718	124500	15024650	16720	16720	16720	16720	0
363	20240718	124400	15024650	16720	16720	16720	16720	0
364	20240718	124300	15024650	16720	16720	16720	16720	0
365	20240718	124200	15024650	16720	16720	16720	16720	0
366	20240718	124100	15024650	16720	16720	16720	16720	0
367	20240718	124000	15024650	16720	16720	16720	16720	0
368	20240718	123900	15024650	16720	16720	16720	16720	0
369	20240718	123800	15024650	16720	16720	16720	16720	0
370	20240718	123700	15024650	16720	16720	16720	16720	0
371	20240718	123600	15024650	16720	16720	16720	16720	0
372	20240718	123500	15024650	16720	16720	16720	16720	0
373	20240718	123400	15024650	16720	16720	16720	16720	0
374	20240718	123300	15024650	16720	16720	16720	16720	0
375	20240718	123200	15024650	16720	16720	16720	16720	0
376	20240718	123100	15024650	16720	16720	16720	16720	0
377	20240718	123000	15024650	16720	16720	16720	16720	0
378	20240718	122900	15024650	16720	16720	16720	16720	0
379	20240718	122800	15024650	16720	16720	16720	16720	0
380	20240718	122700	15024650	16720	16720	16720	16720	0
381	20240718	122600	15024650	16720	16720	16720	16720	0
382	20240718	122500	15024650	16720	16720	16720	16720	0
383	20240718	122400	15024650	16720	16640	16720	16640	2
384	20240718	122300	14991290	16640	16640	16640	16640	0
385	20240718	122200	14991290	16640	16640	16640	16640	1
386	20240718	122100	14974650	16720	16720	16720	16720	0
387	20240718	122000	14974650	16720	16640	16720	16640	2
388	20240718	121900	14941290	16640	16640	16640	16640	1
389	20240718	121800	14924650	16650	16650	16650	16650	0
390	20240718	121700	14924650	16650	16650	16650	16650	0
391	20240718	121600	14924650	16650	16650	16650	16650	0
392	20240718	121500	14924650	16650	16650	16650	16650	0
393	20240718	121400	14924650	16650	16650	16650	16650	0
394	20240718	121300	14924650	16650	16650	16650	16650	0
395	20240718	121200	14924650	16650	16650	16650	16650	0
396	20240718	121100	14924650	16650	16650	16650	16650	0
397	20240718	121000	14924650	16650	16650	16650	16650	0
398	20240718	120900	14924650	16650	16650	16650	16650	0
399	20240718	120800	14924650	16650	16650	16650	16650	0
400	20240718	120700	14924650	16650	16650	16650	16650	0
401	20240718	120600	14924650	16650	16650	16650	16650	0
402	20240718	120500	14924650	16650	16650	16650	16650	0
403	20240718	120400	14924650	16650	16650	16650	16650	0
404	20240718	120300	14924650	16650	16650	16650	16650	0
405	20240718	120200	14924650	16650	16650	16650	16650	0
406	20240718	120100	14924650	16650	16650	16650	16650	0
407	20240718	120000	14924650	16650	16650	16650	16650	0
408	20240718	115900	14924650	16650	16650	16650	16650	0
409	20240718	115800	14924650	16650	16650	16650	16650	0
410	20240718	115700	14924650	16650	16670	16670	16640	146
411	20240718	115600	12494240	16650	16650	16650	16650	0
412	20240718	115500	12494240	16650	16650	16650	16650	0
413	20240718	115400	12494240	16650	16650	16650	16650	1
414	20240718	115300	12477590	16650	16650	16650	16650	0
415	20240718	115200	12477590	16650	16650	16650	16650	0
416	20240718	115100	12477590	16650	16650	16650	16650	1
417	20240718	115000	12460940	16730	16730	16730	16730	0
418	20240718	114900	12460940	16730	16730	16730	16730	0
419	20240718	114800	12460940	16730	16730	16730	16730	0
420	20240718	114700	12460940	16730	16730	16730	16730	0
421	20240718	114600	12460940	16730	16730	16730	16730	0
422	20240718	114500	12460940	16730	16730	16730	16730	0
423	20240718	114400	12460940	16730	16730	16730	16730	0
424	20240718	114300	12460940	16730	16730	16730	16730	0
425	20240718	114200	12460940	16730	16730	16730	16730	0
426	20240718	114100	12460940	16730	16730	16730	16730	0
427	20240718	114000	12460940	16730	16730	16730	16730	0
428	20240718	113900	12460940	16730	16730	16730	16730	0
429	20240718	113800	12460940	16730	16730	16730	16730	0
430	20240718	113700	12460940	16730	16730	16730	16730	0
431	20240718	113600	12460940	16730	16730	16730	16730	0
432	20240718	113500	12460940	16730	16730	16730	16730	0
433	20240718	113400	12460940	16730	16730	16730	16730	0
434	20240718	113300	12460940	16730	16730	16730	16730	0
435	20240718	113200	12460940	16730	16730	16730	16730	0
436	20240718	113100	12460940	16730	16730	16730	16730	0
437	20240718	113000	12460940	16730	16730	16730	16730	0
438	20240718	112900	12460940	16730	16730	16730	16730	0
439	20240718	112800	12460940	16730	16640	16730	16640	2
440	20240718	112700	12427570	16640	16640	16640	16640	0
441	20240718	112600	12427570	16640	16640	16640	16640	1
442	20240718	112500	12410930	16730	16730	16730	16730	0
443	20240718	112400	12410930	16730	16650	16730	16650	2
444	20240718	112300	12377550	16650	16650	16650	16650	1
445	20240718	112200	12360900	16730	16730	16730	16730	0
446	20240718	112100	12360900	16730	16730	16730	16730	0
447	20240718	112000	12360900	16730	16730	16730	16730	0
448	20240718	111900	12360900	16730	16730	16730	16730	0
449	20240718	111800	12360900	16730	16730	16730	16730	0
450	20240718	111700	12360900	16730	16730	16730	16730	0
451	20240718	111600	12360900	16730	16730	16730	16730	0
452	20240718	111500	12360900	16730	16730	16730	16730	0
453	20240718	111400	12360900	16730	16730	16730	16730	0
454	20240718	111300	12360900	16730	16730	16730	16730	0
455	20240718	111200	12360900	16730	16730	16730	16730	0
456	20240718	111100	12360900	16730	16730	16730	16730	0
457	20240718	111000	12360900	16730	16730	16730	16730	0
458	20240718	110900	12360900	16730	16730	16730	16730	0
459	20240718	110800	12360900	16730	16730	16730	16730	0
460	20240718	110700	12360900	16730	16730	16730	16730	0
461	20240718	110600	12360900	16730	16730	16730	16730	0
462	20240718	110500	12360900	16730	16730	16730	16730	0
463	20240718	110400	12360900	16730	16730	16730	16730	0
464	20240718	110300	12360900	16730	16730	16730	16730	0
465	20240718	110200	12360900	16730	16730	16730	16730	0
466	20240718	110100	12360900	16730	16730	16730	16730	0
467	20240718	110000	12360900	16730	16730	16730	16730	0
468	20240718	105900	12360900	16730	16650	16730	16650	3
469	20240718	105800	12310870	16730	16730	16730	16730	0
470	20240718	105700	12310870	16730	16730	16730	16730	0
471	20240718	105600	12310870	16730	16650	16730	16650	3
472	20240718	105500	12260840	16730	16730	16730	16730	0
473	20240718	105400	12260840	16730	16730	16730	16730	0
474	20240718	105300	12260840	16730	16730	16730	16730	0
475	20240718	105200	12260840	16730	16730	16730	16730	0
476	20240718	105100	12260840	16730	16730	16730	16730	0
477	20240718	105000	12260840	16730	16730	16730	16730	0
478	20240718	104900	12260840	16730	16730	16730	16730	0
479	20240718	104800	12260840	16730	16730	16730	16730	0
480	20240718	104700	12260840	16730	16730	16730	16730	0
481	20240718	104600	12260840	16730	16730	16730	16730	0
482	20240718	104500	12260840	16730	16730	16730	16730	0
483	20240718	104400	12260840	16730	16730	16730	16730	0
484	20240718	104300	12260840	16730	16730	16730	16730	0
485	20240718	104200	12260840	16730	16730	16730	16730	0
486	20240718	104100	12260840	16730	16730	16730	16730	0
487	20240718	104000	12260840	16730	16730	16730	16730	0
488	20240718	103900	12260840	16730	16730	16730	16730	0
489	20240718	103800	12260840	16730	16730	16730	16730	0
490	20240718	103700	12260840	16730	16730	16730	16730	0
491	20240718	103600	12260840	16730	16730	16730	16730	0
492	20240718	103500	12260840	16730	16730	16730	16730	0
493	20240718	103400	12260840	16730	16730	16730	16730	0
494	20240718	103300	12260840	16730	16730	16730	16730	0
495	20240718	103200	12260840	16730	16610	16730	16610	2
496	20240718	103100	12227500	16610	16610	16610	16610	1
497	20240718	103000	12210890	16730	16730	16730	16730	0
498	20240718	102900	12210890	16730	16610	16730	16610	3
499	20240718	102800	12160940	16610	16610	16610	16610	1
500	20240718	102700	12144330	16690	16690	16690	16690	0
501	20240718	102600	12144330	16690	16690	16690	16690	0
502	20240718	102500	12144330	16690	16690	16690	16690	0
503	20240718	102400	12144330	16690	16690	16690	16690	0
504	20240718	102300	12144330	16690	16690	16690	16690	0
505	20240718	102200	12144330	16690	16690	16690	16690	0
506	20240718	102100	12144330	16690	16690	16690	16690	0
507	20240718	102000	12144330	16690	16690	16690	16690	0
508	20240718	101900	12144330	16690	16690	16690	16690	0
509	20240718	101800	12144330	16690	16690	16690	16690	0
510	20240718	101700	12144330	16690	16690	16690	16690	0
511	20240718	101600	12144330	16690	16690	16690	16690	0
512	20240718	101500	12144330	16690	16690	16690	16690	0
513	20240718	101400	12144330	16690	16690	16690	16690	0
514	20240718	101300	12144330	16690	16690	16690	16690	0
515	20240718	101200	12144330	16690	16690	16690	16690	0
516	20240718	101100	12144330	16690	16690	16690	16690	0
517	20240718	101000	12144330	16690	16690	16690	16690	0
518	20240718	100900	12144330	16690	16690	16690	16690	0
519	20240718	100800	12144330	16690	16690	16690	16690	0
520	20240718	100700	12144330	16690	16690	16690	16690	0
521	20240718	100600	12144330	16690	16690	16690	16690	0
522	20240718	100500	12144330	16690	16690	16690	16690	0
523	20240718	100400	12144330	16690	16690	16690	16690	1
524	20240718	100300	12127640	16600	16600	16600	16600	21
525	20240718	100200	11779040	16730	16600	16730	16600	2
526	20240718	100100	11745710	16600	16600	16600	16600	0
527	20240718	100000	11745710	16600	16600	16600	16600	2
528	20240718	095900	11712510	16730	16730	16730	16730	0
529	20240718	095800	11712510	16730	16730	16730	16730	0
530	20240718	095700	11712510	16730	16730	16730	16730	0
531	20240718	095600	11712510	16730	16730	16730	16730	212
532	20240718	095500	8165750	16780	16780	16780	16780	0
533	20240718	095400	8165750	16780	16780	16780	16780	0
534	20240718	095300	8165750	16780	16780	16780	16780	0
535	20240718	095200	8165750	16780	16780	16780	16780	0
536	20240718	095100	8165750	16780	16780	16780	16780	0
537	20240718	095000	8165750	16780	16780	16780	16780	0
538	20240718	094900	8165750	16780	16780	16780	16780	0
539	20240718	094800	8165750	16780	16780	16780	16780	0
540	20240718	094700	8165750	16780	16780	16780	16780	0
541	20240718	094600	8165750	16780	16780	16780	16780	0
542	20240718	094500	8165750	16780	16780	16780	16780	0
543	20240718	094400	8165750	16780	16780	16780	16780	0
544	20240718	094300	8165750	16780	16780	16780	16780	0
545	20240718	094200	8165750	16780	16780	16780	16780	0
546	20240718	094100	8165750	16780	16780	16780	16780	1
547	20240718	094000	8148970	16590	16590	16590	16590	1
548	20240718	093900	8132380	16580	16580	16580	16580	0
549	20240718	093800	8132380	16580	16580	16580	16580	0
550	20240718	093700	8132380	16580	16580	16580	16580	0
551	20240718	093600	8132380	16580	16580	16580	16580	1
552	20240718	093500	8115800	16580	16580	16580	16580	0
553	20240718	093400	8115800	16580	16580	16580	16580	0
554	20240718	093300	8115800	16580	16580	16580	16580	0
555	20240718	093200	8115800	16580	16580	16580	16580	1
556	20240718	093100	8099220	16790	16790	16790	16790	0
557	20240718	093000	8099220	16790	16790	16790	16790	3
558	20240718	092900	8048850	16570	16570	16570	16570	0
559	20240718	092800	8048850	16570	16570	16570	16570	0
560	20240718	092700	8048850	16570	16580	16580	16570	212
561	20240718	092600	4535460	16570	16570	16570	16570	0
562	20240718	092500	4535460	16570	16570	16570	16570	0
563	20240718	092400	4535460	16570	16570	16570	16570	0
564	20240718	092300	4535460	16570	16570	16570	16570	0
565	20240718	092200	4535460	16570	16570	16570	16570	0
566	20240718	092100	4535460	16570	16570	16570	16570	7
567	20240718	092000	4419470	16570	16570	16570	16570	0
568	20240718	091900	4419470	16570	16570	16570	16570	0
569	20240718	091800	4419470	16570	16570	16570	16570	0
570	20240718	091700	4419470	16570	16570	16570	16570	0
571	20240718	091600	4419470	16570	16570	16570	16570	0
572	20240718	091500	4419470	16570	16570	16570	16570	7
573	20240718	091400	4303480	16570	16570	16570	16570	0
574	20240718	091300	4303480	16570	16570	16570	16570	0
575	20240718	091200	4303480	16570	16570	16570	16570	0
576	20240718	091100	4303480	16570	16570	16570	16570	7
577	20240718	091000	4187490	16570	16570	16570	16570	0
578	20240718	090900	4187490	16570	16570	16570	16570	0
579	20240718	090800	4187490	16570	16570	16570	16570	3
580	20240718	090700	4137780	16570	16570	16570	16570	0
581	20240718	090600	4137780	16570	16570	16570	16570	0
582	20240718	090500	4137780	16570	16570	16570	16570	8
583	20240718	090400	4005220	16570	16570	16570	16570	7
584	20240718	090300	3889230	16570	16570	16570	16570	7
585	20240718	090200	3773240	16570	16600	16600	16570	138
586	20240718	090100	1482680	16600	16660	16660	16600	56
587	20240718	090000	549780	16660	16660	16660	16660	33