KissMeData/006980/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185000	54237580	18010	18010	18010	18010	60
3	20240712	184900	54237580	18010	18010	18010	18010	0
4	20240712	184800	54237580	18010	18010	18010	18010	0
5	20240712	184700	54237580	18010	18010	18010	18010	0
6	20240712	184600	54237580	18010	18010	18010	18010	0
7	20240712	184500	54237580	18010	18010	18010	18010	0
8	20240712	184400	54237580	18010	18010	18010	18010	0
9	20240712	184300	54237580	18010	18010	18010	18010	0
10	20240712	184200	54237580	18010	18010	18010	18010	0
11	20240712	184100	54237580	18010	18010	18010	18010	0
12	20240712	184000	54237580	18010	18010	18010	18010	0
13	20240712	183900	54237580	18010	18010	18010	18010	0
14	20240712	183800	54237580	18010	18010	18010	18010	0
15	20240712	183700	54237580	18010	18010	18010	18010	0
16	20240712	183600	54237580	18010	18010	18010	18010	0
17	20240712	183500	54237580	18010	18010	18010	18010	0
18	20240712	183400	54237580	18010	18010	18010	18010	0
19	20240712	183300	54237580	18010	18010	18010	18010	0
20	20240712	183200	54237580	18010	18010	18010	18010	0
21	20240712	183100	54237580	18010	18010	18010	18010	0
22	20240712	183000	54237580	18010	18010	18010	18010	0
23	20240712	182900	54237580	18010	18010	18010	18010	0
24	20240712	182800	54237580	18010	18010	18010	18010	0
25	20240712	182700	54237580	18010	18010	18010	18010	0
26	20240712	182600	54237580	18010	18010	18010	18010	0
27	20240712	182500	54237580	18010	18010	18010	18010	0
28	20240712	182400	54237580	18010	18010	18010	18010	0
29	20240712	182300	54237580	18010	18010	18010	18010	0
30	20240712	182200	54237580	18010	18010	18010	18010	0
31	20240712	182100	54237580	18010	18010	18010	18010	0
32	20240712	182000	54237580	18010	18010	18010	18010	60
33	20240712	181900	54237580	18010	18010	18010	18010	0
34	20240712	181800	54237580	18010	18010	18010	18010	0
35	20240712	181700	54237580	18010	18010	18010	18010	0
36	20240712	181600	54237580	18010	18010	18010	18010	0
37	20240712	181500	54237580	18010	18010	18010	18010	0
38	20240712	181400	54237580	18010	18010	18010	18010	0
39	20240712	181300	54237580	18010	18010	18010	18010	0
40	20240712	181200	54237580	18010	18010	18010	18010	0
41	20240712	181100	54237580	18010	18010	18010	18010	0
42	20240712	181000	54237580	18010	18010	18010	18010	0
43	20240712	180900	54237580	18010	18010	18010	18010	0
44	20240712	180800	54237580	18010	18010	18010	18010	0
45	20240712	180700	54237580	18010	18010	18010	18010	0
46	20240712	180600	54237580	18010	18010	18010	18010	0
47	20240712	180500	54237580	18010	18010	18010	18010	0
48	20240712	180400	54237580	18010	18010	18010	18010	0
49	20240712	180300	54237580	18010	18010	18010	18010	0
50	20240712	180200	54237580	18010	18010	18010	18010	0
51	20240712	180100	54237580	18010	18010	18010	18010	0
52	20240712	180000	54237580	18010	18010	18010	18010	0
53	20240712	175900	54237580	18010	18010	18010	18010	0
54	20240712	175800	54237580	18010	18010	18010	18010	0
55	20240712	175700	54237580	18010	18010	18010	18010	0
56	20240712	175600	54237580	18010	18010	18010	18010	0
57	20240712	175500	54237580	18010	18010	18010	18010	0
58	20240712	175400	54237580	18010	18010	18010	18010	0
59	20240712	175300	54237580	18010	18010	18010	18010	0
60	20240712	175200	54237580	18010	18010	18010	18010	0
61	20240712	175100	54237580	18010	18010	18010	18010	0
62	20240712	175000	54237580	18010	18010	18010	18010	60
63	20240712	174900	54237580	18010	18010	18010	18010	0
64	20240712	174800	54237580	18010	18010	18010	18010	0
65	20240712	174700	54237580	18010	18010	18010	18010	0
66	20240712	174600	54237580	18010	18010	18010	18010	0
67	20240712	174500	54237580	18010	18010	18010	18010	0
68	20240712	174400	54237580	18010	18010	18010	18010	0
69	20240712	174300	54237580	18010	18010	18010	18010	0
70	20240712	174200	54237580	18010	18010	18010	18010	0
71	20240712	174100	54237580	18010	18010	18010	18010	0
72	20240712	174000	54237580	18010	18010	18010	18010	0
73	20240712	173900	54237580	18010	18010	18010	18010	0
74	20240712	173800	54237580	18010	18010	18010	18010	0
75	20240712	173700	54237580	18010	18010	18010	18010	0
76	20240712	173600	54237580	18010	18010	18010	18010	0
77	20240712	173500	54237580	18010	18010	18010	18010	0
78	20240712	173400	54237580	18010	18010	18010	18010	0
79	20240712	173300	54237580	18010	18010	18010	18010	0
80	20240712	173200	54237580	18010	18010	18010	18010	0
81	20240712	173100	54237580	18010	18010	18010	18010	0
82	20240712	173000	54237580	18010	18010	18010	18010	0
83	20240712	172900	54237580	18010	18010	18010	18010	0
84	20240712	172800	54237580	18010	18010	18010	18010	0
85	20240712	172700	54237580	18010	18010	18010	18010	0
86	20240712	172600	54237580	18010	18010	18010	18010	0
87	20240712	172500	54237580	18010	18010	18010	18010	0
88	20240712	172400	54237580	18010	18010	18010	18010	0
89	20240712	172300	54237580	18010	18010	18010	18010	0
90	20240712	172200	54237580	18010	18010	18010	18010	0
91	20240712	172100	54237580	18010	18010	18010	18010	0
92	20240712	172000	54237580	18010	18010	18010	18010	60
93	20240712	171900	54237580	18010	18010	18010	18010	0
94	20240712	171800	54237580	18010	18010	18010	18010	0
95	20240712	171700	54237580	18010	18010	18010	18010	0
96	20240712	171600	54237580	18010	18010	18010	18010	0
97	20240712	171500	54237580	18010	18010	18010	18010	0
98	20240712	171400	54237580	18010	18010	18010	18010	0
99	20240712	171300	54237580	18010	18010	18010	18010	0
100	20240712	171200	54237580	18010	18010	18010	18010	0
101	20240712	171100	54237580	18010	18010	18010	18010	0
102	20240712	171000	54237580	18010	18010	18010	18010	0
103	20240712	170900	54237580	18010	18010	18010	18010	0
104	20240712	170800	54237580	18010	18010	18010	18010	0
105	20240712	170700	54237580	18010	18010	18010	18010	0
106	20240712	170600	54237580	18010	18010	18010	18010	0
107	20240712	170500	54237580	18010	18010	18010	18010	0
108	20240712	170400	54237580	18010	18010	18010	18010	0
109	20240712	170300	54237580	18010	18010	18010	18010	0
110	20240712	170200	54237580	18010	18010	18010	18010	0
111	20240712	170100	54237580	18010	18010	18010	18010	0
112	20240712	170000	54237580	18010	18010	18010	18010	0
113	20240712	165900	54237580	18010	18010	18010	18010	0
114	20240712	165800	54237580	18010	18010	18010	18010	0
115	20240712	165700	54237580	18010	18010	18010	18010	0
116	20240712	165600	54237580	18010	18010	18010	18010	0
117	20240712	165500	54237580	18010	18010	18010	18010	0
118	20240712	165400	54237580	18010	18010	18010	18010	0
119	20240712	165300	54237580	18010	18010	18010	18010	0
120	20240712	165200	54237580	18010	18010	18010	18010	0
121	20240712	165100	54237580	18010	18010	18010	18010	0
122	20240712	165000	54237580	18010	18010	18010	18010	60
123	20240712	164900	54237580	18010	18010	18010	18010	0
124	20240712	164800	54237580	18010	18010	18010	18010	0
125	20240712	164700	54237580	18010	18010	18010	18010	0
126	20240712	164600	54237580	18010	18010	18010	18010	0
127	20240712	164500	54237580	18010	18010	18010	18010	0
128	20240712	164400	54237580	18010	18010	18010	18010	0
129	20240712	164300	54237580	18010	18010	18010	18010	0
130	20240712	164200	54237580	18010	18010	18010	18010	0
131	20240712	164100	54237580	18010	18010	18010	18010	0
132	20240712	164000	54237580	18010	18010	18010	18010	0
133	20240712	163900	54237580	18010	18010	18010	18010	0
134	20240712	163800	54237580	18010	18010	18010	18010	0
135	20240712	163700	54237580	18010	18010	18010	18010	0
136	20240712	163600	54237580	18010	18010	18010	18010	0
137	20240712	163500	54237580	18010	18010	18010	18010	0
138	20240712	163400	54237580	18010	18010	18010	18010	0
139	20240712	163300	54237580	18010	18010	18010	18010	0
140	20240712	163200	54237580	18010	18010	18010	18010	0
141	20240712	163100	54237580	18010	18010	18010	18010	0
142	20240712	163000	54237580	18010	18010	18010	18010	0
143	20240712	162900	54237580	18010	18010	18010	18010	0
144	20240712	162800	54237580	18010	18010	18010	18010	0
145	20240712	162700	54237580	18010	18010	18010	18010	0
146	20240712	162600	54237580	18010	18010	18010	18010	0
147	20240712	162500	54237580	18010	18010	18010	18010	0
148	20240712	162400	54237580	18010	18010	18010	18010	0
149	20240712	162300	54237580	18010	18010	18010	18010	0
150	20240712	162200	54237580	18010	18010	18010	18010	0
151	20240712	162100	54237580	18010	18010	18010	18010	0
152	20240712	162000	54237580	18010	18010	18010	18010	60
153	20240712	161900	54237580	18010	18010	18010	18010	0
154	20240712	161800	54237580	18010	18010	18010	18010	0
155	20240712	161700	54237580	18010	18010	18010	18010	0
156	20240712	161600	54237580	18010	18010	18010	18010	0
157	20240712	161500	54237580	18010	18010	18010	18010	0
158	20240712	161400	54237580	18010	18010	18010	18010	0
159	20240712	161300	54237580	18010	18010	18010	18010	0
160	20240712	161200	54237580	18010	18010	18010	18010	0
161	20240712	161100	54237580	18010	18010	18010	18010	0
162	20240712	161000	54237580	18010	18010	18010	18010	0
163	20240712	160900	54237580	18010	18010	18010	18010	0
164	20240712	160800	54237580	18010	18010	18010	18010	0
165	20240712	160700	54237580	18010	18010	18010	18010	0
166	20240712	160600	54237580	18010	18010	18010	18010	0
167	20240712	160500	54237580	18010	18010	18010	18010	0
168	20240712	160400	54237580	18010	18010	18010	18010	0
169	20240712	160300	54237580	18010	18010	18010	18010	0
170	20240712	160200	54237580	18010	18010	18010	18010	0
171	20240712	160100	54237580	18010	18010	18010	18010	0
172	20240712	160000	54237580	18010	18010	18010	18010	0
173	20240712	155900	54237580	18010	18010	18010	18010	0
174	20240712	155800	54237580	18010	18010	18010	18010	0
175	20240712	155700	54237580	18010	18010	18010	18010	0
176	20240712	155600	54237580	18010	18010	18010	18010	0
177	20240712	155500	54237580	18010	18010	18010	18010	0
178	20240712	155400	54237580	18010	18010	18010	18010	0
179	20240712	155300	54237580	18010	18010	18010	18010	0
180	20240712	155200	54237580	18010	18010	18010	18010	0
181	20240712	155100	54237580	18010	18010	18010	18010	0
182	20240712	155000	54237580	18010	18010	18010	18010	60
183	20240712	154900	54237580	18010	18010	18010	18010	0
184	20240712	154800	54237580	18010	18010	18010	18010	0
185	20240712	154700	54237580	18010	18010	18010	18010	0
186	20240712	154600	54237580	18010	18010	18010	18010	0
187	20240712	154500	54237580	18010	18010	18010	18010	0
188	20240712	154400	54237580	18010	18010	18010	18010	0
189	20240712	154300	54237580	18010	18010	18010	18010	0
190	20240712	154200	54237580	18010	18010	18010	18010	0
191	20240712	154100	54237580	18010	18010	18010	18010	0
192	20240712	154000	54237580	18010	18010	18010	18010	0
193	20240712	153900	54237580	18010	18010	18010	18010	0
194	20240712	153800	54237580	18010	18010	18010	18010	0
195	20240712	153700	54237580	18010	18010	18010	18010	0
196	20240712	153600	54237580	18010	18010	18010	18010	0
197	20240712	153500	54237580	18010	18010	18010	18010	0
198	20240712	153400	54237580	18010	18010	18010	18010	0
199	20240712	153300	54237580	18010	18010	18010	18010	0
200	20240712	153200	54237580	18010	18010	18010	18010	0
201	20240712	153100	54237580	18010	18010	18010	18010	0
202	20240712	153000	54237580	18010	18010	18010	18010	60
203	20240712	152900	53156980	18000	18000	18000	18000	0
204	20240712	152800	53156980	18000	18000	18000	18000	0
205	20240712	152700	53156980	18000	18000	18000	18000	0
206	20240712	152600	53156980	18000	18000	18000	18000	0
207	20240712	152500	53156980	18000	18000	18000	18000	0
208	20240712	152400	53156980	18000	18000	18000	18000	0
209	20240712	152300	53156980	18000	18000	18000	18000	0
210	20240712	152200	53156980	18000	18000	18000	18000	0
211	20240712	152100	53156980	18000	18000	18000	18000	0
212	20240712	152000	53156980	18000	18000	18000	18000	0
213	20240712	151900	53156980	18000	18000	18000	18000	0
214	20240712	151800	53156980	18000	18000	18000	18000	0
215	20240712	151700	53156980	18000	17990	18000	17990	21
216	20240712	151600	52779180	17990	17990	17990	17990	110
217	20240712	151500	50800280	18000	18000	18000	18000	0
218	20240712	151400	50800280	18000	18000	18000	18000	0
219	20240712	151300	50800280	18000	18000	18000	18000	0
220	20240712	151200	50800280	18000	18000	18000	18000	0
221	20240712	151100	50800280	18000	18000	18000	18000	18
222	20240712	151000	50476280	17990	17990	17990	17990	1
223	20240712	150900	50458290	18000	18000	18000	18000	1
224	20240712	150800	50440290	17990	17990	17990	17990	16
225	20240712	150700	50152450	18000	18000	18000	18000	0
226	20240712	150600	50152450	18000	18000	18000	18000	0
227	20240712	150500	50152450	18000	18000	18000	18000	0
228	20240712	150400	50152450	18000	18000	18000	18000	0
229	20240712	150300	50152450	18000	18000	18000	18000	0
230	20240712	150200	50152450	18000	18000	18000	18000	0
231	20240712	150100	50152450	18000	18000	18000	18000	0
232	20240712	150000	50152450	18000	18000	18000	18000	0
233	20240712	145900	50152450	18000	18000	18000	18000	0
234	20240712	145800	50152450	18000	18000	18000	18000	0
235	20240712	145700	50152450	18000	18000	18000	18000	0
236	20240712	145600	50152450	18000	18000	18000	18000	0
237	20240712	145500	50152450	18000	18000	18000	18000	0
238	20240712	145400	50152450	18000	18000	18000	18000	0
239	20240712	145300	50152450	18000	18000	18000	18000	0
240	20240712	145200	50152450	18000	18000	18000	18000	0
241	20240712	145100	50152450	18000	18000	18000	18000	0
242	20240712	145000	50152450	18000	18000	18000	18000	0
243	20240712	144900	50152450	18000	18000	18000	18000	0
244	20240712	144800	50152450	18000	18000	18000	18000	0
245	20240712	144700	50152450	18000	18000	18000	18000	0
246	20240712	144600	50152450	18000	18000	18000	18000	0
247	20240712	144500	50152450	18000	18000	18000	18000	0
248	20240712	144400	50152450	18000	18000	18000	18000	0
249	20240712	144300	50152450	18000	18000	18000	18000	0
250	20240712	144200	50152450	18000	18000	18000	18000	0
251	20240712	144100	50152450	18000	18000	18000	18000	0
252	20240712	144000	50152450	18000	18000	18000	18000	0
253	20240712	143900	50152450	18000	18000	18000	18000	0
254	20240712	143800	50152450	18000	18000	18000	18000	0
255	20240712	143700	50152450	18000	18000	18000	18000	0
256	20240712	143600	50152450	18000	18000	18000	18000	0
257	20240712	143500	50152450	18000	18000	18000	18000	0
258	20240712	143400	50152450	18000	18000	18000	18000	22
259	20240712	143300	49756450	18010	18010	18010	18010	0
260	20240712	143200	49756450	18010	18010	18010	18010	0
261	20240712	143100	49756450	18010	18010	18010	18010	0
262	20240712	143000	49756450	18010	18010	18010	18010	0
263	20240712	142900	49756450	18010	18010	18010	18010	0
264	20240712	142800	49756450	18010	18010	18010	18010	0
265	20240712	142700	49756450	18010	18010	18010	18010	0
266	20240712	142600	49756450	18010	18010	18010	18010	0
267	20240712	142500	49756450	18010	18010	18010	18010	0
268	20240712	142400	49756450	18010	18010	18010	18010	0
269	20240712	142300	49756450	18010	18010	18010	18010	0
270	20240712	142200	49756450	18010	18010	18010	18010	0
271	20240712	142100	49756450	18010	18010	18010	18010	1
272	20240712	142000	49738440	18010	18010	18010	18010	0
273	20240712	141900	49738440	18010	18010	18010	18010	0
274	20240712	141800	49738440	18010	18010	18010	18010	0
275	20240712	141700	49738440	18010	18010	18010	18010	0
276	20240712	141600	49738440	18010	18010	18010	18010	0
277	20240712	141500	49738440	18010	18010	18010	18010	0
278	20240712	141400	49738440	18010	18010	18010	18010	0
279	20240712	141300	49738440	18010	18010	18010	18010	0
280	20240712	141200	49738440	18010	18010	18010	18010	0
281	20240712	141100	49738440	18010	18010	18010	18010	0
282	20240712	141000	49738440	18010	18010	18010	18010	0
283	20240712	140900	49738440	18010	18010	18010	18010	0
284	20240712	140800	49738440	18010	18010	18010	18010	0
285	20240712	140700	49738440	18010	18010	18010	18010	0
286	20240712	140600	49738440	18010	18010	18010	18010	0
287	20240712	140500	49738440	18010	18010	18010	18010	0
288	20240712	140400	49738440	18010	18010	18010	18010	0
289	20240712	140300	49738440	18010	18010	18010	18010	0
290	20240712	140200	49738440	18010	18010	18010	18010	0
291	20240712	140100	49738440	18010	18010	18010	18010	0
292	20240712	140000	49738440	18010	18010	18010	18010	0
293	20240712	135900	49738440	18010	18010	18010	18010	0
294	20240712	135800	49738440	18010	18010	18010	18010	0
295	20240712	135700	49738440	18010	18010	18010	18010	0
296	20240712	135600	49738440	18010	18010	18010	18010	1
297	20240712	135500	49720430	18000	18000	18000	18000	0
298	20240712	135400	49720430	18000	18000	18000	18000	0
299	20240712	135300	49720430	18000	18000	18000	18000	0
300	20240712	135200	49720430	18000	18000	18000	18000	0
301	20240712	135100	49720430	18000	18000	18000	18000	0
302	20240712	135000	49720430	18000	18000	18000	18000	3
303	20240712	134900	49666430	18000	18000	18000	18000	20
304	20240712	134800	49306430	18010	18010	18010	18010	0
305	20240712	134700	49306430	18010	18010	18010	18010	0
306	20240712	134600	49306430	18010	18010	18010	18010	0
307	20240712	134500	49306430	18010	18010	18010	18010	0
308	20240712	134400	49306430	18010	18010	18010	18010	10
309	20240712	134300	49126330	18010	18010	18010	18010	18
310	20240712	134200	48802150	18010	18010	18010	18010	16
311	20240712	134100	48513990	18000	18000	18000	18000	0
312	20240712	134000	48513990	18000	18000	18000	18000	1061
313	20240712	133900	29415990	18000	18000	18000	18000	0
314	20240712	133800	29415990	18000	18000	18000	18000	0
315	20240712	133700	29415990	18000	18000	18000	18000	0
316	20240712	133600	29415990	18000	17990	18000	17990	4
317	20240712	133500	29344010	17990	18000	18000	17990	9
318	20240712	133400	29182090	17990	17970	17990	17970	30
319	20240712	133300	28642690	17980	17970	17980	17970	33
320	20240712	133200	28049550	17960	17980	17980	17960	260
321	20240712	133100	23379100	18000	17980	18000	17980	15
322	20240712	133000	23109380	17980	17990	17990	17980	16
323	20240712	132900	22821600	18000	18000	18000	18000	0
324	20240712	132800	22821600	18000	18000	18000	18000	0
325	20240712	132700	22821600	18000	18000	18000	18000	0
326	20240712	132600	22821600	18000	18000	18000	18000	0
327	20240712	132500	22821600	18000	18000	18000	18000	0
328	20240712	132400	22821600	18000	18000	18000	18000	0
329	20240712	132300	22821600	18000	18000	18000	18000	1
330	20240712	132200	22803600	17990	17990	17990	17990	0
331	20240712	132100	22803600	17990	17990	17990	17990	0
332	20240712	132000	22803600	17990	17990	17990	17990	0
333	20240712	131900	22803600	17990	17990	17990	17990	0
334	20240712	131800	22803600	17990	17990	17990	17990	0
335	20240712	131700	22803600	17990	17990	17990	17990	0
336	20240712	131600	22803600	17990	17990	17990	17990	0
337	20240712	131500	22803600	17990	17990	17990	17990	0
338	20240712	131400	22803600	17990	17990	17990	17990	2
339	20240712	131300	22767620	17990	17990	17990	17990	0
340	20240712	131200	22767620	17990	17990	17990	17990	8
341	20240712	131100	22623700	17990	17990	17990	17990	0
342	20240712	131000	22623700	17990	17990	17990	17990	0
343	20240712	130900	22623700	17990	17990	17990	17990	0
344	20240712	130800	22623700	17990	17990	17990	17990	0
345	20240712	130700	22623700	17990	17990	17990	17990	0
346	20240712	130600	22623700	17990	17990	17990	17990	0
347	20240712	130500	22623700	17990	17990	17990	17990	0
348	20240712	130400	22623700	17990	17990	17990	17990	0
349	20240712	130300	22623700	17990	17990	17990	17990	0
350	20240712	130200	22623700	17990	17990	17990	17990	1
351	20240712	130100	22605710	17970	17970	17970	17970	0
352	20240712	130000	22605710	17970	17970	17970	17970	0
353	20240712	125900	22605710	17970	17970	17970	17970	0
354	20240712	125800	22605710	17970	17970	17970	17970	0
355	20240712	125700	22605710	17970	17970	17970	17970	0
356	20240712	125600	22605710	17970	17970	17970	17970	0
357	20240712	125500	22605710	17970	17970	17970	17970	0
358	20240712	125400	22605710	17970	17970	17970	17970	0
359	20240712	125300	22605710	17970	17970	17970	17970	0
360	20240712	125200	22605710	17970	17970	17970	17970	15
361	20240712	125100	22336160	17970	17970	17970	17970	0
362	20240712	125000	22336160	17970	17970	17970	17970	0
363	20240712	124900	22336160	17970	17970	17970	17970	0
364	20240712	124800	22336160	17970	17970	17970	17970	0
365	20240712	124700	22336160	17970	17970	17970	17970	0
366	20240712	124600	22336160	17970	17970	17970	17970	0
367	20240712	124500	22336160	17970	17970	17970	17970	0
368	20240712	124400	22336160	17970	17970	17970	17970	1
369	20240712	124300	22318190	17970	17970	17970	17970	0
370	20240712	124200	22318190	17970	17970	17970	17970	0
371	20240712	124100	22318190	17970	17970	17970	17970	0
372	20240712	124000	22318190	17970	17970	17970	17970	0
373	20240712	123900	22318190	17970	17970	17970	17970	0
374	20240712	123800	22318190	17970	17970	17970	17970	0
375	20240712	123700	22318190	17970	17970	17970	17970	0
376	20240712	123600	22318190	17970	17970	17970	17970	0
377	20240712	123500	22318190	17970	17970	17970	17970	0
378	20240712	123400	22318190	17970	17970	17970	17970	0
379	20240712	123300	22318190	17970	17970	17970	17970	0
380	20240712	123200	22318190	17970	17970	17970	17970	0
381	20240712	123100	22318190	17970	17970	17970	17970	0
382	20240712	123000	22318190	17970	17970	17970	17970	0
383	20240712	122900	22318190	17970	17970	17970	17970	0
384	20240712	122800	22318190	17970	17970	17970	17970	0
385	20240712	122700	22318190	17970	17970	17970	17970	0
386	20240712	122600	22318190	17970	17970	17970	17970	0
387	20240712	122500	22318190	17970	17970	17970	17970	0
388	20240712	122400	22318190	17970	17970	17970	17970	0
389	20240712	122300	22318190	17970	17970	17970	17970	0
390	20240712	122200	22318190	17970	17970	17970	17970	0
391	20240712	122100	22318190	17970	17970	17970	17970	0
392	20240712	122000	22318190	17970	17970	17970	17970	0
393	20240712	121900	22318190	17970	17970	17970	17970	0
394	20240712	121800	22318190	17970	17970	17970	17970	0
395	20240712	121700	22318190	17970	17970	17970	17970	1
396	20240712	121600	22300220	17970	17970	17970	17970	0
397	20240712	121500	22300220	17970	17970	17970	17970	0
398	20240712	121400	22300220	17970	17970	17970	17970	0
399	20240712	121300	22300220	17970	17970	17970	17970	0
400	20240712	121200	22300220	17970	17970	17970	17970	0
401	20240712	121100	22300220	17970	17970	17970	17970	0
402	20240712	121000	22300220	17970	17970	17970	17970	4
403	20240712	120900	22228340	17970	17970	17970	17970	0
404	20240712	120800	22228340	17970	17970	17970	17970	0
405	20240712	120700	22228340	17970	17970	17970	17970	4
406	20240712	120600	22156460	17970	17990	17990	17970	475
407	20240712	120500	13620350	17990	17990	17990	17990	0
408	20240712	120400	13620350	17990	17990	17990	17990	0
409	20240712	120300	13620350	17990	17990	17990	17990	0
410	20240712	120200	13620350	17990	17990	17990	17990	0
411	20240712	120100	13620350	17990	17990	17990	17990	0
412	20240712	120000	13620350	17990	17990	17990	17990	0
413	20240712	115900	13620350	17990	17990	17990	17990	0
414	20240712	115800	13620350	17990	17990	17990	17990	0
415	20240712	115700	13620350	17990	17990	17990	17990	0
416	20240712	115600	13620350	17990	17990	17990	17990	0
417	20240712	115500	13620350	17990	17990	17990	17990	1
418	20240712	115400	13602360	18000	18000	18000	18000	0
419	20240712	115300	13602360	18000	18000	18000	18000	0
420	20240712	115200	13602360	18000	18000	18000	18000	0
421	20240712	115100	13602360	18000	18000	18000	18000	0
422	20240712	115000	13602360	18000	18000	18000	18000	0
423	20240712	114900	13602360	18000	18000	18000	18000	0
424	20240712	114800	13602360	18000	18000	18000	18000	0
425	20240712	114700	13602360	18000	18000	18000	18000	0
426	20240712	114600	13602360	18000	18000	18000	18000	0
427	20240712	114500	13602360	18000	18000	18000	18000	0
428	20240712	114400	13602360	18000	18000	18000	18000	0
429	20240712	114300	13602360	18000	18000	18000	18000	1
430	20240712	114200	13584360	18000	18000	18000	18000	0
431	20240712	114100	13584360	18000	18000	18000	18000	0
432	20240712	114000	13584360	18000	18000	18000	18000	1
433	20240712	113900	13566360	18000	18000	18000	18000	0
434	20240712	113800	13566360	18000	18000	18000	18000	1
435	20240712	113700	13548360	18000	18000	18000	18000	0
436	20240712	113600	13548360	18000	18000	18000	18000	1
437	20240712	113500	13530360	17990	17990	17990	17990	5
438	20240712	113400	13440410	18000	18000	18000	18000	0
439	20240712	113300	13440410	18000	18000	18000	18000	0
440	20240712	113200	13440410	18000	18000	18000	18000	0
441	20240712	113100	13440410	18000	18000	18000	18000	0
442	20240712	113000	13440410	18000	18000	18000	18000	0
443	20240712	112900	13440410	18000	18000	18000	18000	0
444	20240712	112800	13440410	18000	18000	18000	18000	0
445	20240712	112700	13440410	18000	18000	18000	18000	0
446	20240712	112600	13440410	18000	18000	18000	18000	0
447	20240712	112500	13440410	18000	18000	18000	18000	0
448	20240712	112400	13440410	18000	18000	18000	18000	0
449	20240712	112300	13440410	18000	18000	18000	18000	0
450	20240712	112200	13440410	18000	18000	18000	18000	0
451	20240712	112100	13440410	18000	18000	18000	18000	0
452	20240712	112000	13440410	18000	17990	18000	17990	50
453	20240712	111900	12540900	18000	18000	18000	18000	0
454	20240712	111800	12540900	18000	18000	18000	18000	0
455	20240712	111700	12540900	18000	18000	18000	18000	0
456	20240712	111600	12540900	18000	18000	18000	18000	1
457	20240712	111500	12522900	18000	18000	18000	18000	1
458	20240712	111400	12504900	17990	17990	17990	17990	0
459	20240712	111300	12504900	17990	17990	17990	17990	10
460	20240712	111200	12325000	18000	18000	18000	18000	0
461	20240712	111100	12325000	18000	18000	18000	18000	0
462	20240712	111000	12325000	18000	18000	18000	18000	0
463	20240712	110900	12325000	18000	18000	18000	18000	0
464	20240712	110800	12325000	18000	18000	18000	18000	0
465	20240712	110700	12325000	18000	18000	18000	18000	0
466	20240712	110600	12325000	18000	18000	18000	18000	0
467	20240712	110500	12325000	18000	18000	18000	18000	0
468	20240712	110400	12325000	18000	18000	18000	18000	0
469	20240712	110300	12325000	18000	18000	18000	18000	0
470	20240712	110200	12325000	18000	18000	18000	18000	1
471	20240712	110100	12307000	17990	17990	17990	17990	0
472	20240712	110000	12307000	17990	17990	17990	17990	0
473	20240712	105900	12307000	17990	17990	17990	17990	0
474	20240712	105800	12307000	17990	17990	17990	17990	0
475	20240712	105700	12307000	17990	17990	17990	17990	0
476	20240712	105600	12307000	17990	17990	17990	17990	0
477	20240712	105500	12307000	17990	17990	17990	17990	1
478	20240712	105400	12289010	18000	18000	18000	18000	0
479	20240712	105300	12289010	18000	18000	18000	18000	0
480	20240712	105200	12289010	18000	18000	18000	18000	0
481	20240712	105100	12289010	18000	18000	18000	18000	0
482	20240712	105000	12289010	18000	18000	18000	18000	0
483	20240712	104900	12289010	18000	18000	18000	18000	0
484	20240712	104800	12289010	18000	18000	18000	18000	0
485	20240712	104700	12289010	18000	18000	18000	18000	0
486	20240712	104600	12289010	18000	18000	18000	18000	0
487	20240712	104500	12289010	18000	18000	18000	18000	0
488	20240712	104400	12289010	18000	18000	18000	18000	0
489	20240712	104300	12289010	18000	18000	18000	18000	20
490	20240712	104200	11929010	18000	18000	18000	18000	1
491	20240712	104100	11911010	17990	17990	17990	17990	0
492	20240712	104000	11911010	17990	17990	17990	17990	0
493	20240712	103900	11911010	17990	17990	17990	17990	0
494	20240712	103800	11911010	17990	17990	17990	17990	0
495	20240712	103700	11911010	17990	17990	17990	17990	0
496	20240712	103600	11911010	17990	17990	17990	17990	0
497	20240712	103500	11911010	17990	17990	17990	17990	0
498	20240712	103400	11911010	17990	17990	17990	17990	0
499	20240712	103300	11911010	17990	17990	17990	17990	0
500	20240712	103200	11911010	17990	17990	17990	17990	0
501	20240712	103100	11911010	17990	17990	17990	17990	0
502	20240712	103000	11911010	17990	17990	17990	17990	0
503	20240712	102900	11911010	17990	17990	17990	17990	0
504	20240712	102800	11911010	17990	17990	17990	17990	2
505	20240712	102700	11875030	18000	18000	18000	18000	0
506	20240712	102600	11875030	18000	18000	18000	18000	0
507	20240712	102500	11875030	18000	18000	18000	18000	0
508	20240712	102400	11875030	18000	18000	18000	18000	0
509	20240712	102300	11875030	18000	18000	18000	18000	0
510	20240712	102200	11875030	18000	18000	18000	18000	0
511	20240712	102100	11875030	18000	18000	18000	18000	0
512	20240712	102000	11875030	18000	18000	18000	18000	0
513	20240712	101900	11875030	18000	18000	18000	18000	0
514	20240712	101800	11875030	18000	18000	18000	18000	0
515	20240712	101700	11875030	18000	18000	18000	18000	0
516	20240712	101600	11875030	18000	18000	18000	18000	61
517	20240712	101500	10777030	18000	18000	18000	18000	0
518	20240712	101400	10777030	18000	18000	18000	18000	0
519	20240712	101300	10777030	18000	18000	18000	18000	0
520	20240712	101200	10777030	18000	18000	18000	18000	0
521	20240712	101100	10777030	18000	18000	18000	18000	0
522	20240712	101000	10777030	18000	18000	18000	18000	2
523	20240712	100900	10741030	18000	18000	18000	18000	0
524	20240712	100800	10741030	18000	18000	18000	18000	0
525	20240712	100700	10741030	18000	18000	18000	18000	0
526	20240712	100600	10741030	18000	18000	18000	18000	0
527	20240712	100500	10741030	18000	18000	18000	18000	0
528	20240712	100400	10741030	18000	18000	18000	18000	0
529	20240712	100300	10741030	18000	18000	18000	18000	0
530	20240712	100200	10741030	18000	18000	18000	18000	0
531	20240712	100100	10741030	18000	18000	18000	18000	0
532	20240712	100000	10741030	18000	18000	18000	18000	1
533	20240712	095900	10723030	18000	18000	18000	18000	0
534	20240712	095800	10723030	18000	18000	18000	18000	0
535	20240712	095700	10723030	18000	18000	18000	18000	0
536	20240712	095600	10723030	18000	18000	18000	18000	0
537	20240712	095500	10723030	18000	18000	18000	18000	0
538	20240712	095400	10723030	18000	18000	18000	18000	0
539	20240712	095300	10723030	18000	18000	18000	18000	0
540	20240712	095200	10723030	18000	18000	18000	18000	0
541	20240712	095100	10723030	18000	18000	18000	18000	0
542	20240712	095000	10723030	18000	18000	18000	18000	0
543	20240712	094900	10723030	18000	18000	18000	18000	0
544	20240712	094800	10723030	18000	18000	18000	18000	0
545	20240712	094700	10723030	18000	18000	18000	18000	0
546	20240712	094600	10723030	18000	18000	18000	18000	0
547	20240712	094500	10723030	18000	18000	18000	18000	1
548	20240712	094400	10705030	18000	18000	18000	18000	0
549	20240712	094300	10705030	18000	18000	18000	18000	0
550	20240712	094200	10705030	18000	18000	18000	18000	0
551	20240712	094100	10705030	18000	18000	18000	18000	1
552	20240712	094000	10687030	17980	17980	17980	17980	1
553	20240712	093900	10669050	17970	17970	17970	17970	0
554	20240712	093800	10669050	17970	17970	17970	17950	232
555	20240712	093700	6504590	17940	17940	17940	17940	1
556	20240712	093600	6486650	17920	17920	17920	17920	0
557	20240712	093500	6486650	17920	17920	17920	17920	0
558	20240712	093400	6486650	17920	17920	17920	17920	55
559	20240712	093300	5501050	17920	17920	17920	17920	224
560	20240712	093200	1486970	17920	17920	17920	17920	16
561	20240712	093100	1200250	17910	17910	17910	17910	41
562	20240712	093000	465940	17910	17910	17910	17910	0
563	20240712	092900	465940	17910	17910	17910	17910	0
564	20240712	092800	465940	17910	17910	17910	17910	0
565	20240712	092700	465940	17910	17910	17910	17910	0
566	20240712	092600	465940	17910	17910	17910	17910	0
567	20240712	092500	465940	17910	17910	17910	17910	0
568	20240712	092400	465940	17910	17910	17910	17910	0
569	20240712	092300	465940	17910	17910	17910	17910	0
570	20240712	092200	465940	17910	17910	17910	17910	0
571	20240712	092100	465940	17910	17910	17910	17910	0
572	20240712	092000	465940	17910	18000	18000	17910	11
573	20240712	091900	268840	17890	17890	17890	17890	1
574	20240712	091800	250950	17890	17890	17890	17890	8
575	20240712	091700	107830	18000	18000	18000	18000	0
576	20240712	091600	107830	18000	18000	18000	18000	0
577	20240712	091500	107830	18000	18000	18000	18000	0
578	20240712	091400	107830	18000	18000	18000	18000	0
579	20240712	091300	107830	18000	18000	18000	18000	0
580	20240712	091200	107830	18000	18000	18000	18000	0
581	20240712	091100	107830	18000	18000	18000	18000	0
582	20240712	091000	107830	18000	17990	18000	17990	2
583	20240712	090900	71840	17990	17990	17990	17990	0
584	20240712	090800	71840	17990	17990	17990	17990	0
585	20240712	090700	71840	17990	17990	17990	17990	0
586	20240712	090600	71840	17990	17990	17990	17990	1
587	20240712	090500	53850	17860	17860	17860	17860	1
588	20240712	090400	35990	18000	18000	18000	18000	0
589	20240712	090300	35990	18000	18000	18000	18000	1
590	20240712	090200	17990	17990	17990	17990	17990	0
591	20240712	090100	17990	17990	17990	17990	17990	0
592	20240712	090000	17990	17990	17990	17990	17990	1