KissMeData/006980/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	184800	11486160	17700	17700	17700	17700	19
3	20240729	184700	11486160	17700	17700	17700	17700	0
4	20240729	184600	11486160	17700	17700	17700	17700	0
5	20240729	184500	11486160	17700	17700	17700	17700	0
6	20240729	184400	11486160	17700	17700	17700	17700	0
7	20240729	184300	11486160	17700	17700	17700	17700	0
8	20240729	184200	11486160	17700	17700	17700	17700	0
9	20240729	184100	11486160	17700	17700	17700	17700	0
10	20240729	184000	11486160	17700	17700	17700	17700	0
11	20240729	183900	11486160	17700	17700	17700	17700	0
12	20240729	183800	11486160	17700	17700	17700	17700	0
13	20240729	183700	11486160	17700	17700	17700	17700	0
14	20240729	183600	11486160	17700	17700	17700	17700	0
15	20240729	183500	11486160	17700	17700	17700	17700	0
16	20240729	183400	11486160	17700	17700	17700	17700	0
17	20240729	183300	11486160	17700	17700	17700	17700	0
18	20240729	183200	11486160	17700	17700	17700	17700	0
19	20240729	183100	11486160	17700	17700	17700	17700	0
20	20240729	183000	11486160	17700	17700	17700	17700	0
21	20240729	182900	11486160	17700	17700	17700	17700	0
22	20240729	182800	11486160	17700	17700	17700	17700	0
23	20240729	182700	11486160	17700	17700	17700	17700	0
24	20240729	182600	11486160	17700	17700	17700	17700	0
25	20240729	182500	11486160	17700	17700	17700	17700	0
26	20240729	182400	11486160	17700	17700	17700	17700	0
27	20240729	182300	11486160	17700	17700	17700	17700	0
28	20240729	182200	11486160	17700	17700	17700	17700	0
29	20240729	182100	11486160	17700	17700	17700	17700	0
30	20240729	182000	11486160	17700	17700	17700	17700	0
31	20240729	181900	11486160	17700	17700	17700	17700	0
32	20240729	181800	11486160	17700	17700	17700	17700	19
33	20240729	181700	11486160	17700	17700	17700	17700	0
34	20240729	181600	11486160	17700	17700	17700	17700	0
35	20240729	181500	11486160	17700	17700	17700	17700	0
36	20240729	181400	11486160	17700	17700	17700	17700	0
37	20240729	181300	11486160	17700	17700	17700	17700	0
38	20240729	181200	11486160	17700	17700	17700	17700	0
39	20240729	181100	11486160	17700	17700	17700	17700	0
40	20240729	181000	11486160	17700	17700	17700	17700	0
41	20240729	180900	11486160	17700	17700	17700	17700	0
42	20240729	180800	11486160	17700	17700	17700	17700	0
43	20240729	180700	11486160	17700	17700	17700	17700	0
44	20240729	180600	11486160	17700	17700	17700	17700	0
45	20240729	180500	11486160	17700	17700	17700	17700	0
46	20240729	180400	11486160	17700	17700	17700	17700	0
47	20240729	180300	11486160	17700	17700	17700	17700	0
48	20240729	180200	11486160	17700	17700	17700	17700	0
49	20240729	180100	11486160	17700	17700	17700	17700	0
50	20240729	180000	11486160	17700	17700	17700	17700	0
51	20240729	175900	11486160	17700	17700	17700	17700	0
52	20240729	175800	11486160	17700	17700	17700	17700	0
53	20240729	175700	11486160	17700	17700	17700	17700	0
54	20240729	175600	11486160	17700	17700	17700	17700	0
55	20240729	175500	11486160	17700	17700	17700	17700	0
56	20240729	175400	11486160	17700	17700	17700	17700	0
57	20240729	175300	11486160	17700	17700	17700	17700	0
58	20240729	175200	11486160	17700	17700	17700	17700	0
59	20240729	175100	11486160	17700	17700	17700	17700	0
60	20240729	175000	11486160	17700	17700	17700	17700	0
61	20240729	174900	11486160	17700	17700	17700	17700	0
62	20240729	174800	11486160	17700	17700	17700	17700	19
63	20240729	174700	11486160	17700	17700	17700	17700	0
64	20240729	174600	11486160	17700	17700	17700	17700	0
65	20240729	174500	11486160	17700	17700	17700	17700	0
66	20240729	174400	11486160	17700	17700	17700	17700	0
67	20240729	174300	11486160	17700	17700	17700	17700	0
68	20240729	174200	11486160	17700	17700	17700	17700	0
69	20240729	174100	11486160	17700	17700	17700	17700	0
70	20240729	174000	11486160	17700	17700	17700	17700	0
71	20240729	173900	11486160	17700	17700	17700	17700	0
72	20240729	173800	11486160	17700	17700	17700	17700	0
73	20240729	173700	11486160	17700	17700	17700	17700	0
74	20240729	173600	11486160	17700	17700	17700	17700	0
75	20240729	173500	11486160	17700	17700	17700	17700	0
76	20240729	173400	11486160	17700	17700	17700	17700	0
77	20240729	173300	11486160	17700	17700	17700	17700	0
78	20240729	173200	11486160	17700	17700	17700	17700	0
79	20240729	173100	11486160	17700	17700	17700	17700	0
80	20240729	173000	11486160	17700	17700	17700	17700	0
81	20240729	172900	11486160	17700	17700	17700	17700	0
82	20240729	172800	11486160	17700	17700	17700	17700	0
83	20240729	172700	11486160	17700	17700	17700	17700	0
84	20240729	172600	11486160	17700	17700	17700	17700	0
85	20240729	172500	11486160	17700	17700	17700	17700	0
86	20240729	172400	11486160	17700	17700	17700	17700	0
87	20240729	172300	11486160	17700	17700	17700	17700	0
88	20240729	172200	11486160	17700	17700	17700	17700	0
89	20240729	172100	11486160	17700	17700	17700	17700	0
90	20240729	172000	11486160	17700	17700	17700	17700	0
91	20240729	171900	11486160	17700	17700	17700	17700	0
92	20240729	171800	11486160	17700	17700	17700	17700	19
93	20240729	171700	11486160	17700	17700	17700	17700	0
94	20240729	171600	11486160	17700	17700	17700	17700	0
95	20240729	171500	11486160	17700	17700	17700	17700	0
96	20240729	171400	11486160	17700	17700	17700	17700	0
97	20240729	171300	11486160	17700	17700	17700	17700	0
98	20240729	171200	11486160	17700	17700	17700	17700	0
99	20240729	171100	11486160	17700	17700	17700	17700	0
100	20240729	171000	11486160	17700	17700	17700	17700	0
101	20240729	170900	11486160	17700	17700	17700	17700	0
102	20240729	170800	11486160	17700	17700	17700	17700	0
103	20240729	170700	11486160	17700	17700	17700	17700	0
104	20240729	170600	11486160	17700	17700	17700	17700	0
105	20240729	170500	11486160	17700	17700	17700	17700	0
106	20240729	170400	11486160	17700	17700	17700	17700	0
107	20240729	170300	11486160	17700	17700	17700	17700	0
108	20240729	170200	11486160	17700	17700	17700	17700	0
109	20240729	170100	11486160	17700	17700	17700	17700	0
110	20240729	170000	11486160	17700	17700	17700	17700	0
111	20240729	165900	11486160	17700	17700	17700	17700	0
112	20240729	165800	11486160	17700	17700	17700	17700	0
113	20240729	165700	11486160	17700	17700	17700	17700	0
114	20240729	165600	11486160	17700	17700	17700	17700	0
115	20240729	165500	11486160	17700	17700	17700	17700	0
116	20240729	165400	11486160	17700	17700	17700	17700	0
117	20240729	165300	11486160	17700	17700	17700	17700	0
118	20240729	165200	11486160	17700	17700	17700	17700	0
119	20240729	165100	11486160	17700	17700	17700	17700	0
120	20240729	165000	11486160	17700	17700	17700	17700	0
121	20240729	164900	11486160	17700	17700	17700	17700	0
122	20240729	164800	11486160	17700	17700	17700	17700	19
123	20240729	164700	11486160	17700	17700	17700	17700	0
124	20240729	164600	11486160	17700	17700	17700	17700	0
125	20240729	164500	11486160	17700	17700	17700	17700	0
126	20240729	164400	11486160	17700	17700	17700	17700	0
127	20240729	164300	11486160	17700	17700	17700	17700	0
128	20240729	164200	11486160	17700	17700	17700	17700	0
129	20240729	164100	11486160	17700	17700	17700	17700	0
130	20240729	164000	11486160	17700	17700	17700	17700	0
131	20240729	163900	11486160	17700	17700	17700	17700	0
132	20240729	163800	11486160	17700	17700	17700	17700	0
133	20240729	163700	11486160	17700	17700	17700	17700	0
134	20240729	163600	11486160	17700	17700	17700	17700	0
135	20240729	163500	11486160	17700	17700	17700	17700	0
136	20240729	163400	11486160	17700	17700	17700	17700	0
137	20240729	163300	11486160	17700	17700	17700	17700	0
138	20240729	163200	11486160	17700	17700	17700	17700	0
139	20240729	163100	11486160	17700	17700	17700	17700	0
140	20240729	163000	11486160	17700	17700	17700	17700	0
141	20240729	162900	11486160	17700	17700	17700	17700	0
142	20240729	162800	11486160	17700	17700	17700	17700	0
143	20240729	162700	11486160	17700	17700	17700	17700	0
144	20240729	162600	11486160	17700	17700	17700	17700	0
145	20240729	162500	11486160	17700	17700	17700	17700	0
146	20240729	162400	11486160	17700	17700	17700	17700	0
147	20240729	162300	11486160	17700	17700	17700	17700	0
148	20240729	162200	11486160	17700	17700	17700	17700	0
149	20240729	162100	11486160	17700	17700	17700	17700	0
150	20240729	162000	11486160	17700	17700	17700	17700	0
151	20240729	161900	11486160	17700	17700	17700	17700	0
152	20240729	161800	11486160	17700	17700	17700	17700	19
153	20240729	161700	11486160	17700	17700	17700	17700	0
154	20240729	161600	11486160	17700	17700	17700	17700	0
155	20240729	161500	11486160	17700	17700	17700	17700	0
156	20240729	161400	11486160	17700	17700	17700	17700	0
157	20240729	161300	11486160	17700	17700	17700	17700	0
158	20240729	161200	11486160	17700	17700	17700	17700	0
159	20240729	161100	11486160	17700	17700	17700	17700	0
160	20240729	161000	11486160	17700	17700	17700	17700	0
161	20240729	160900	11486160	17700	17700	17700	17700	0
162	20240729	160800	11486160	17700	17700	17700	17700	0
163	20240729	160700	11486160	17700	17700	17700	17700	0
164	20240729	160600	11486160	17700	17700	17700	17700	0
165	20240729	160500	11486160	17700	17700	17700	17700	0
166	20240729	160400	11486160	17700	17700	17700	17700	0
167	20240729	160300	11486160	17700	17700	17700	17700	0
168	20240729	160200	11486160	17700	17700	17700	17700	0
169	20240729	160100	11486160	17700	17700	17700	17700	0
170	20240729	160000	11486160	17700	17700	17700	17700	0
171	20240729	155900	11486160	17700	17700	17700	17700	0
172	20240729	155800	11486160	17700	17700	17700	17700	0
173	20240729	155700	11486160	17700	17700	17700	17700	0
174	20240729	155600	11486160	17700	17700	17700	17700	0
175	20240729	155500	11486160	17700	17700	17700	17700	0
176	20240729	155400	11486160	17700	17700	17700	17700	0
177	20240729	155300	11486160	17700	17700	17700	17700	0
178	20240729	155200	11486160	17700	17700	17700	17700	0
179	20240729	155100	11486160	17700	17700	17700	17700	0
180	20240729	155000	11486160	17700	17700	17700	17700	0
181	20240729	154900	11486160	17700	17700	17700	17700	0
182	20240729	154800	11486160	17700	17700	17700	17700	19
183	20240729	154700	11486160	17700	17700	17700	17700	0
184	20240729	154600	11486160	17700	17700	17700	17700	0
185	20240729	154500	11486160	17700	17700	17700	17700	0
186	20240729	154400	11486160	17700	17700	17700	17700	0
187	20240729	154300	11486160	17700	17700	17700	17700	0
188	20240729	154200	11486160	17700	17700	17700	17700	0
189	20240729	154100	11486160	17700	17700	17700	17700	0
190	20240729	154000	11486160	17700	17700	17700	17700	0
191	20240729	153900	11486160	17700	17700	17700	17700	0
192	20240729	153800	11486160	17700	17700	17700	17700	0
193	20240729	153700	11486160	17700	17700	17700	17700	0
194	20240729	153600	11486160	17700	17700	17700	17700	0
195	20240729	153500	11486160	17700	17700	17700	17700	0
196	20240729	153400	11486160	17700	17700	17700	17700	0
197	20240729	153300	11486160	17700	17700	17700	17700	0
198	20240729	153200	11486160	17700	17700	17700	17700	0
199	20240729	153100	11486160	17700	17700	17700	17700	0
200	20240729	153000	11486160	17700	17700	17700	17700	19
201	20240729	152900	11149860	17700	17700	17700	17700	0
202	20240729	152800	11149860	17700	17700	17700	17700	0
203	20240729	152700	11149860	17700	17700	17700	17700	0
204	20240729	152600	11149860	17700	17700	17700	17700	0
205	20240729	152500	11149860	17700	17700	17700	17700	0
206	20240729	152400	11149860	17700	17700	17700	17700	0
207	20240729	152300	11149860	17700	17700	17700	17700	0
208	20240729	152200	11149860	17700	17700	17700	17700	0
209	20240729	152100	11149860	17700	17700	17700	17700	0
210	20240729	152000	11149860	17700	17700	17700	17700	0
211	20240729	151900	11149860	17700	17700	17700	17700	0
212	20240729	151800	11149860	17700	17700	17700	17700	0
213	20240729	151700	11149860	17700	17700	17700	17700	0
214	20240729	151600	11149860	17700	17700	17700	17700	0
215	20240729	151500	11149860	17700	17700	17700	17700	0
216	20240729	151400	11149860	17700	17700	17700	17700	0
217	20240729	151300	11149860	17700	17700	17700	17700	0
218	20240729	151200	11149860	17700	17700	17700	17700	0
219	20240729	151100	11149860	17700	17700	17700	17700	0
220	20240729	151000	11149860	17700	17700	17700	17700	0
221	20240729	150900	11149860	17700	17700	17700	17700	0
222	20240729	150800	11149860	17700	17700	17700	17700	0
223	20240729	150700	11149860	17700	17700	17700	17700	0
224	20240729	150600	11149860	17700	17700	17700	17700	0
225	20240729	150500	11149860	17700	17700	17700	17700	0
226	20240729	150400	11149860	17700	17700	17700	17700	0
227	20240729	150300	11149860	17700	17700	17700	17700	0
228	20240729	150200	11149860	17700	17700	17700	17700	0
229	20240729	150100	11149860	17700	17700	17700	17700	0
230	20240729	150000	11149860	17700	17700	17700	17700	0
231	20240729	145900	11149860	17700	17700	17700	17700	0
232	20240729	145800	11149860	17700	17700	17700	17700	0
233	20240729	145700	11149860	17700	17700	17700	17700	0
234	20240729	145600	11149860	17700	17700	17700	17700	0
235	20240729	145500	11149860	17700	17700	17700	17700	0
236	20240729	145400	11149860	17700	17700	17700	17700	0
237	20240729	145300	11149860	17700	17700	17700	17700	0
238	20240729	145200	11149860	17700	17700	17700	17700	0
239	20240729	145100	11149860	17700	17700	17700	17700	0
240	20240729	145000	11149860	17700	17700	17700	17700	0
241	20240729	144900	11149860	17700	17700	17700	17700	0
242	20240729	144800	11149860	17700	17700	17700	17700	0
243	20240729	144700	11149860	17700	17700	17700	17700	0
244	20240729	144600	11149860	17700	17700	17700	17700	0
245	20240729	144500	11149860	17700	17700	17700	17700	0
246	20240729	144400	11149860	17700	17700	17700	17700	0
247	20240729	144300	11149860	17700	17700	17700	17700	0
248	20240729	144200	11149860	17700	17700	17700	17700	0
249	20240729	144100	11149860	17700	17700	17700	17700	5
250	20240729	144000	11061360	17700	17700	17700	17700	0
251	20240729	143900	11061360	17700	17700	17700	17700	0
252	20240729	143800	11061360	17700	17700	17700	17700	0
253	20240729	143700	11061360	17700	17700	17700	17700	0
254	20240729	143600	11061360	17700	17700	17700	17700	0
255	20240729	143500	11061360	17700	17700	17700	17700	0
256	20240729	143400	11061360	17700	17700	17700	17700	0
257	20240729	143300	11061360	17700	17700	17700	17700	0
258	20240729	143200	11061360	17700	17700	17700	17700	0
259	20240729	143100	11061360	17700	17700	17700	17700	1
260	20240729	143000	11043660	17700	17700	17700	17700	0
261	20240729	142900	11043660	17700	17700	17700	17700	0
262	20240729	142800	11043660	17700	17700	17700	17700	0
263	20240729	142700	11043660	17700	17700	17700	17700	0
264	20240729	142600	11043660	17700	17700	17700	17700	0
265	20240729	142500	11043660	17700	17700	17700	17700	0
266	20240729	142400	11043660	17700	17700	17700	17700	0
267	20240729	142300	11043660	17700	17700	17700	17700	0
268	20240729	142200	11043660	17700	17700	17700	17700	0
269	20240729	142100	11043660	17700	17700	17700	17700	0
270	20240729	142000	11043660	17700	17700	17700	17700	0
271	20240729	141900	11043660	17700	17700	17700	17700	0
272	20240729	141800	11043660	17700	17700	17700	17700	0
273	20240729	141700	11043660	17700	17700	17700	17700	0
274	20240729	141600	11043660	17700	17700	17700	17700	0
275	20240729	141500	11043660	17700	17700	17700	17700	0
276	20240729	141400	11043660	17700	17700	17700	17700	0
277	20240729	141300	11043660	17700	17700	17700	17700	0
278	20240729	141200	11043660	17700	17700	17700	17700	0
279	20240729	141100	11043660	17700	17700	17700	17700	0
280	20240729	141000	11043660	17700	17700	17700	17700	0
281	20240729	140900	11043660	17700	17700	17700	17700	1
282	20240729	140800	11025960	17700	17700	17700	17700	1
283	20240729	140700	11008260	17700	17700	17700	17700	0
284	20240729	140600	11008260	17700	17700	17700	17700	0
285	20240729	140500	11008260	17700	17700	17700	17700	0
286	20240729	140400	11008260	17700	17700	17700	17700	0
287	20240729	140300	11008260	17700	17700	17700	17700	0
288	20240729	140200	11008260	17700	17700	17700	17700	0
289	20240729	140100	11008260	17700	17700	17700	17700	0
290	20240729	140000	11008260	17700	17700	17700	17700	0
291	20240729	135900	11008260	17700	17700	17700	17700	1
292	20240729	135800	10990560	17700	17700	17700	17700	0
293	20240729	135700	10990560	17700	17700	17700	17700	0
294	20240729	135600	10990560	17700	17700	17700	17700	0
295	20240729	135500	10990560	17700	17700	17700	17700	0
296	20240729	135400	10990560	17700	17700	17700	17700	0
297	20240729	135300	10990560	17700	17700	17700	17700	0
298	20240729	135200	10990560	17700	17700	17700	17700	0
299	20240729	135100	10990560	17700	17700	17700	17700	0
300	20240729	135000	10990560	17700	17700	17700	17700	0
301	20240729	134900	10990560	17700	17700	17700	17700	0
302	20240729	134800	10990560	17700	17700	17700	17700	0
303	20240729	134700	10990560	17700	17700	17700	17700	0
304	20240729	134600	10990560	17700	17700	17700	17700	0
305	20240729	134500	10990560	17700	17700	17700	17700	0
306	20240729	134400	10990560	17700	17710	17710	17700	70
307	20240729	134300	9751510	17730	17730	17730	17730	0
308	20240729	134200	9751510	17730	17730	17730	17730	0
309	20240729	134100	9751510	17730	17730	17730	17730	0
310	20240729	134000	9751510	17730	17730	17730	17730	0
311	20240729	133900	9751510	17730	17730	17730	17730	0
312	20240729	133800	9751510	17730	17730	17730	17730	0
313	20240729	133700	9751510	17730	17730	17730	17730	0
314	20240729	133600	9751510	17730	17730	17730	17730	0
315	20240729	133500	9751510	17730	17730	17730	17730	0
316	20240729	133400	9751510	17730	17730	17730	17730	0
317	20240729	133300	9751510	17730	17730	17730	17730	0
318	20240729	133200	9751510	17730	17730	17730	17730	0
319	20240729	133100	9751510	17730	17730	17730	17730	0
320	20240729	133000	9751510	17730	17730	17730	17730	1
321	20240729	132900	9733780	17720	17720	17720	17720	1
322	20240729	132800	9716060	17730	17730	17730	17730	0
323	20240729	132700	9716060	17730	17730	17730	17730	0
324	20240729	132600	9716060	17730	17730	17730	17730	0
325	20240729	132500	9716060	17730	17730	17730	17730	0
326	20240729	132400	9716060	17730	17730	17730	17730	0
327	20240729	132300	9716060	17730	17730	17730	17730	0
328	20240729	132200	9716060	17730	17730	17730	17730	1
329	20240729	132100	9698330	17720	17720	17720	17720	0
330	20240729	132000	9698330	17720	17720	17720	17720	0
331	20240729	131900	9698330	17720	17720	17720	17720	1
332	20240729	131800	9680610	17730	17730	17730	17730	0
333	20240729	131700	9680610	17730	17730	17730	17730	0
334	20240729	131600	9680610	17730	17730	17730	17730	0
335	20240729	131500	9680610	17730	17730	17730	17730	0
336	20240729	131400	9680610	17730	17730	17730	17730	0
337	20240729	131300	9680610	17730	17730	17730	17730	0
338	20240729	131200	9680610	17730	17730	17730	17730	1
339	20240729	131100	9662880	17720	17720	17720	17720	2
340	20240729	131000	9627440	17720	17720	17720	17720	26
341	20240729	130900	9166720	17720	17720	17720	17720	2
342	20240729	130800	9131280	17700	17700	17700	17700	0
343	20240729	130700	9131280	17700	17700	17700	17700	0
344	20240729	130600	9131280	17700	17700	17700	17700	0
345	20240729	130500	9131280	17700	17700	17700	17700	0
346	20240729	130400	9131280	17700	17700	17700	17700	0
347	20240729	130300	9131280	17700	17700	17700	17700	0
348	20240729	130200	9131280	17700	17700	17700	17700	0
349	20240729	130100	9131280	17700	17700	17700	17700	0
350	20240729	130000	9131280	17700	17700	17700	17700	0
351	20240729	125900	9131280	17700	17700	17700	17700	0
352	20240729	125800	9131280	17700	17700	17700	17700	0
353	20240729	125700	9131280	17700	17700	17700	17700	0
354	20240729	125600	9131280	17700	17700	17700	17700	0
355	20240729	125500	9131280	17700	17700	17700	17700	1
356	20240729	125400	9113580	17700	17700	17700	17700	0
357	20240729	125300	9113580	17700	17700	17700	17700	0
358	20240729	125200	9113580	17700	17700	17700	17700	0
359	20240729	125100	9113580	17700	17700	17700	17700	0
360	20240729	125000	9113580	17700	17700	17700	17700	0
361	20240729	124900	9113580	17700	17700	17700	17700	0
362	20240729	124800	9113580	17700	17700	17700	17700	0
363	20240729	124700	9113580	17700	17700	17700	17700	0
364	20240729	124600	9113580	17700	17700	17700	17700	0
365	20240729	124500	9113580	17700	17700	17700	17700	0
366	20240729	124400	9113580	17700	17700	17700	17700	0
367	20240729	124300	9113580	17700	17700	17700	17700	0
368	20240729	124200	9113580	17700	17700	17700	17700	0
369	20240729	124100	9113580	17700	17700	17700	17700	0
370	20240729	124000	9113580	17700	17700	17700	17700	0
371	20240729	123900	9113580	17700	17700	17700	17700	0
372	20240729	123800	9113580	17700	17700	17700	17700	0
373	20240729	123700	9113580	17700	17700	17700	17700	0
374	20240729	123600	9113580	17700	17700	17700	17700	90
375	20240729	123500	7520580	17700	17700	17700	17700	0
376	20240729	123400	7520580	17700	17700	17700	17700	0
377	20240729	123300	7520580	17700	17700	17700	17700	0
378	20240729	123200	7520580	17700	17700	17700	17700	0
379	20240729	123100	7520580	17700	17700	17700	17700	0
380	20240729	123000	7520580	17700	17700	17700	17700	0
381	20240729	122900	7520580	17700	17700	17700	17700	0
382	20240729	122800	7520580	17700	17700	17700	17700	0
383	20240729	122700	7520580	17700	17700	17700	17700	0
384	20240729	122600	7520580	17700	17700	17700	17700	0
385	20240729	122500	7520580	17700	17700	17700	17700	0
386	20240729	122400	7520580	17700	17700	17700	17700	0
387	20240729	122300	7520580	17700	17700	17700	17700	0
388	20240729	122200	7520580	17700	17700	17700	17700	0
389	20240729	122100	7520580	17700	17700	17700	17700	0
390	20240729	122000	7520580	17700	17700	17700	17700	0
391	20240729	121900	7520580	17700	17700	17700	17700	0
392	20240729	121800	7520580	17700	17700	17700	17700	0
393	20240729	121700	7520580	17700	17700	17700	17700	0
394	20240729	121600	7520580	17700	17700	17700	17700	0
395	20240729	121500	7520580	17700	17700	17700	17700	0
396	20240729	121400	7520580	17700	17700	17700	17700	0
397	20240729	121300	7520580	17700	17700	17700	17700	0
398	20240729	121200	7520580	17700	17700	17700	17700	0
399	20240729	121100	7520580	17700	17700	17700	17700	0
400	20240729	121000	7520580	17700	17700	17700	17700	0
401	20240729	120900	7520580	17700	17700	17700	17700	0
402	20240729	120800	7520580	17700	17700	17700	17700	0
403	20240729	120700	7520580	17700	17700	17700	17700	0
404	20240729	120600	7520580	17700	17700	17700	17700	0
405	20240729	120500	7520580	17700	17700	17700	17700	0
406	20240729	120400	7520580	17700	17700	17700	17700	0
407	20240729	120300	7520580	17700	17700	17700	17700	0
408	20240729	120200	7520580	17700	17700	17700	17700	0
409	20240729	120100	7520580	17700	17700	17700	17700	0
410	20240729	120000	7520580	17700	17700	17700	17700	7
411	20240729	115900	7396680	17700	17700	17700	17700	0
412	20240729	115800	7396680	17700	17700	17700	17700	0
413	20240729	115700	7396680	17700	17700	17700	17700	0
414	20240729	115600	7396680	17700	17700	17700	17700	0
415	20240729	115500	7396680	17700	17700	17700	17700	1
416	20240729	115400	7378980	17710	17720	17720	17710	17
417	20240729	115300	7077800	17730	17730	17730	17730	0
418	20240729	115200	7077800	17730	17730	17730	17730	0
419	20240729	115100	7077800	17730	17730	17730	17730	0
420	20240729	115000	7077800	17730	17730	17730	17730	0
421	20240729	114900	7077800	17730	17730	17730	17730	0
422	20240729	114800	7077800	17730	17730	17730	17730	0
423	20240729	114700	7077800	17730	17730	17730	17730	0
424	20240729	114600	7077800	17730	17730	17730	17730	0
425	20240729	114500	7077800	17730	17730	17730	17730	0
426	20240729	114400	7077800	17730	17730	17730	17730	0
427	20240729	114300	7077800	17730	17730	17730	17730	0
428	20240729	114200	7077800	17730	17730	17730	17730	0
429	20240729	114100	7077800	17730	17730	17730	17730	0
430	20240729	114000	7077800	17730	17730	17730	17730	0
431	20240729	113900	7077800	17730	17730	17730	17730	0
432	20240729	113800	7077800	17730	17730	17730	17730	0
433	20240729	113700	7077800	17730	17730	17730	17730	0
434	20240729	113600	7077800	17730	17730	17730	17730	0
435	20240729	113500	7077800	17730	17730	17730	17730	0
436	20240729	113400	7077800	17730	17730	17730	17730	0
437	20240729	113300	7077800	17730	17730	17730	17730	0
438	20240729	113200	7077800	17730	17730	17730	17730	0
439	20240729	113100	7077800	17730	17730	17730	17730	0
440	20240729	113000	7077800	17730	17730	17730	17730	0
441	20240729	112900	7077800	17730	17730	17730	17730	0
442	20240729	112800	7077800	17730	17730	17730	17730	0
443	20240729	112700	7077800	17730	17730	17730	17730	0
444	20240729	112600	7077800	17730	17730	17730	17730	0
445	20240729	112500	7077800	17730	17730	17730	17730	0
446	20240729	112400	7077800	17730	17730	17730	17730	0
447	20240729	112300	7077800	17730	17730	17730	17730	0
448	20240729	112200	7077800	17730	17730	17730	17730	0
449	20240729	112100	7077800	17730	17730	17730	17730	0
450	20240729	112000	7077800	17730	17730	17730	17730	1
451	20240729	111900	7060070	17720	17720	17720	17720	4
452	20240729	111800	6989190	17730	17730	17730	17730	0
453	20240729	111700	6989190	17730	17730	17730	17730	0
454	20240729	111600	6989190	17730	17730	17730	17730	1
455	20240729	111500	6971460	17730	17730	17730	17730	0
456	20240729	111400	6971460	17730	17730	17730	17730	0
457	20240729	111300	6971460	17730	17730	17730	17730	0
458	20240729	111200	6971460	17730	17730	17730	17730	0
459	20240729	111100	6971460	17730	17730	17730	17730	0
460	20240729	111000	6971460	17730	17730	17730	17730	0
461	20240729	110900	6971460	17730	17730	17730	17730	0
462	20240729	110800	6971460	17730	17730	17730	17730	0
463	20240729	110700	6971460	17730	17730	17730	17730	0
464	20240729	110600	6971460	17730	17730	17730	17730	0
465	20240729	110500	6971460	17730	17730	17730	17730	18
466	20240729	110400	6652320	17720	17720	17720	17720	0
467	20240729	110300	6652320	17720	17720	17720	17720	0
468	20240729	110200	6652320	17720	17720	17720	17720	0
469	20240729	110100	6652320	17720	17720	17720	17720	2
470	20240729	110000	6616880	17730	17730	17730	17730	0
471	20240729	105900	6616880	17730	17730	17730	17730	0
472	20240729	105800	6616880	17730	17730	17730	17730	0
473	20240729	105700	6616880	17730	17730	17730	17730	0
474	20240729	105600	6616880	17730	17730	17730	17730	0
475	20240729	105500	6616880	17730	17720	17730	17720	31
476	20240729	105400	6067260	17730	17730	17730	17730	0
477	20240729	105300	6067260	17730	17730	17730	17730	1
478	20240729	105200	6049530	17700	17720	17720	17700	200
479	20240729	105100	2509450	17730	17730	17730	17730	0
480	20240729	105000	2509450	17730	17730	17730	17730	0
481	20240729	104900	2509450	17730	17730	17730	17730	0
482	20240729	104800	2509450	17730	17730	17730	17730	1
483	20240729	104700	2491720	17710	17710	17710	17710	0
484	20240729	104600	2491720	17710	17710	17710	17710	0
485	20240729	104500	2491720	17710	17720	17720	17710	40
486	20240729	104400	1783280	17730	17730	17730	17730	0
487	20240729	104300	1783280	17730	17730	17730	17730	0
488	20240729	104200	1783280	17730	17730	17730	17730	0
489	20240729	104100	1783280	17730	17730	17730	17730	0
490	20240729	104000	1783280	17730	17730	17730	17730	0
491	20240729	103900	1783280	17730	17730	17730	17730	0
492	20240729	103800	1783280	17730	17730	17730	17730	0
493	20240729	103700	1783280	17730	17730	17730	17730	0
494	20240729	103600	1783280	17730	17730	17730	17730	0
495	20240729	103500	1783280	17730	17730	17730	17730	0
496	20240729	103400	1783280	17730	17730	17730	17730	0
497	20240729	103300	1783280	17730	17730	17730	17730	0
498	20240729	103200	1783280	17730	17730	17730	17730	0
499	20240729	103100	1783280	17730	17730	17730	17730	0
500	20240729	103000	1783280	17730	17730	17730	17730	0
501	20240729	102900	1783280	17730	17730	17730	17730	0
502	20240729	102800	1783280	17730	17730	17730	17730	0
503	20240729	102700	1783280	17730	17730	17730	17730	0
504	20240729	102600	1783280	17730	17730	17730	17730	0
505	20240729	102500	1783280	17730	17730	17730	17730	0
506	20240729	102400	1783280	17730	17730	17730	17730	0
507	20240729	102300	1783280	17730	17730	17730	17730	0
508	20240729	102200	1783280	17730	17730	17730	17730	0
509	20240729	102100	1783280	17730	17730	17730	17730	0
510	20240729	102000	1783280	17730	17730	17730	17730	0
511	20240729	101900	1783280	17730	17730	17730	17730	0
512	20240729	101800	1783280	17730	17730	17730	17730	0
513	20240729	101700	1783280	17730	17730	17730	17730	0
514	20240729	101600	1783280	17730	17730	17730	17730	1
515	20240729	101500	1765550	17730	17730	17730	17730	0
516	20240729	101400	1765550	17730	17730	17730	17730	0
517	20240729	101300	1765550	17730	17730	17730	17730	0
518	20240729	101200	1765550	17730	17730	17730	17730	0
519	20240729	101100	1765550	17730	17730	17730	17730	0
520	20240729	101000	1765550	17730	17730	17730	17730	0
521	20240729	100900	1765550	17730	17730	17730	17730	0
522	20240729	100800	1765550	17730	17730	17730	17730	0
523	20240729	100700	1765550	17730	17730	17730	17730	0
524	20240729	100600	1765550	17730	17730	17730	17730	0
525	20240729	100500	1765550	17730	17730	17730	17730	0
526	20240729	100400	1765550	17730	17730	17730	17730	0
527	20240729	100300	1765550	17730	17730	17730	17730	0
528	20240729	100200	1765550	17730	17730	17730	17730	0
529	20240729	100100	1765550	17730	17730	17730	17730	0
530	20240729	100000	1765550	17730	17730	17730	17730	0
531	20240729	095900	1765550	17730	17730	17730	17730	0
532	20240729	095800	1765550	17730	17730	17730	17730	0
533	20240729	095700	1765550	17730	17730	17730	17730	0
534	20240729	095600	1765550	17730	17730	17730	17730	0
535	20240729	095500	1765550	17730	17730	17730	17730	0
536	20240729	095400	1765550	17730	17730	17730	17730	0
537	20240729	095300	1765550	17730	17730	17730	17730	0
538	20240729	095200	1765550	17730	17730	17730	17730	0
539	20240729	095100	1765550	17730	17730	17730	17730	0
540	20240729	095000	1765550	17730	17730	17730	17730	0
541	20240729	094900	1765550	17730	17730	17730	17730	0
542	20240729	094800	1765550	17730	17730	17730	17730	1
543	20240729	094700	1747820	17730	17730	17730	17730	0
544	20240729	094600	1747820	17730	17730	17730	17730	0
545	20240729	094500	1747820	17730	17730	17730	17730	0
546	20240729	094400	1747820	17730	17730	17730	17730	0
547	20240729	094300	1747820	17730	17730	17730	17730	0
548	20240729	094200	1747820	17730	17730	17730	17730	0
549	20240729	094100	1747820	17730	17730	17730	17730	0
550	20240729	094000	1747820	17730	17730	17730	17730	0
551	20240729	093900	1747820	17730	17730	17730	17730	0
552	20240729	093800	1747820	17730	17730	17730	17730	0
553	20240729	093700	1747820	17730	17730	17730	17730	0
554	20240729	093600	1747820	17730	17730	17730	17730	0
555	20240729	093500	1747820	17730	17730	17730	17730	0
556	20240729	093400	1747820	17730	17730	17730	17730	0
557	20240729	093300	1747820	17730	17730	17730	17730	0
558	20240729	093200	1747820	17730	17730	17730	17730	0
559	20240729	093100	1747820	17730	17730	17730	17730	0
560	20240729	093000	1747820	17730	17730	17730	17730	0
561	20240729	092900	1747820	17730	17730	17730	17730	0
562	20240729	092800	1747820	17730	17730	17730	17730	0
563	20240729	092700	1747820	17730	17730	17730	17730	1
564	20240729	092600	1730090	17720	17720	17720	17720	2
565	20240729	092500	1694650	17700	17700	17700	17700	0
566	20240729	092400	1694650	17700	17700	17700	17700	0
567	20240729	092300	1694650	17700	17700	17700	17700	0
568	20240729	092200	1694650	17700	17700	17700	17700	0
569	20240729	092100	1694650	17700	17670	17700	17670	51
570	20240729	092000	793450	17730	17730	17730	17730	0
571	20240729	091900	793450	17730	17730	17730	17730	0
572	20240729	091800	793450	17730	17730	17730	17730	1
573	20240729	091700	775720	17550	17550	17550	17550	0
574	20240729	091600	775720	17550	17550	17550	17550	0
575	20240729	091500	775720	17550	17590	17590	17550	28
576	20240729	091400	283680	17730	17730	17730	17730	0
577	20240729	091300	283680	17730	17730	17730	17730	0
578	20240729	091200	283680	17730	17730	17730	17730	0
579	20240729	091100	283680	17730	17730	17730	17730	0
580	20240729	091000	283680	17730	17730	17730	17730	0
581	20240729	090900	283680	17730	17730	17730	17730	0
582	20240729	090800	283680	17730	17730	17730	17730	0
583	20240729	090700	283680	17730	17730	17730	17730	4
584	20240729	090600	212760	17730	17730	17730	17730	0
585	20240729	090500	212760	17730	17730	17730	17730	0
586	20240729	090400	212760	17730	17730	17730	17730	0
587	20240729	090300	212760	17730	17730	17730	17730	0
588	20240729	090200	212760	17730	17730	17730	17730	0
589	20240729	090100	212760	17730	17730	17730	17730	0
590	20240729	090000	212760	17730	17730	17730	17730	12