KissMeData/006980/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185000	41281150	18010	18010	18010	18010	70
3	20240715	184900	41281150	18010	18010	18010	18010	0
4	20240715	184800	41281150	18010	18010	18010	18010	0
5	20240715	184700	41281150	18010	18010	18010	18010	0
6	20240715	184600	41281150	18010	18010	18010	18010	0
7	20240715	184500	41281150	18010	18010	18010	18010	0
8	20240715	184400	41281150	18010	18010	18010	18010	0
9	20240715	184300	41281150	18010	18010	18010	18010	0
10	20240715	184200	41281150	18010	18010	18010	18010	0
11	20240715	184100	41281150	18010	18010	18010	18010	0
12	20240715	184000	41281150	18010	18010	18010	18010	0
13	20240715	183900	41281150	18010	18010	18010	18010	0
14	20240715	183800	41281150	18010	18010	18010	18010	0
15	20240715	183700	41281150	18010	18010	18010	18010	0
16	20240715	183600	41281150	18010	18010	18010	18010	0
17	20240715	183500	41281150	18010	18010	18010	18010	0
18	20240715	183400	41281150	18010	18010	18010	18010	0
19	20240715	183300	41281150	18010	18010	18010	18010	0
20	20240715	183200	41281150	18010	18010	18010	18010	0
21	20240715	183100	41281150	18010	18010	18010	18010	0
22	20240715	183000	41281150	18010	18010	18010	18010	0
23	20240715	182900	41281150	18010	18010	18010	18010	0
24	20240715	182800	41281150	18010	18010	18010	18010	0
25	20240715	182700	41281150	18010	18010	18010	18010	0
26	20240715	182600	41281150	18010	18010	18010	18010	0
27	20240715	182500	41281150	18010	18010	18010	18010	0
28	20240715	182400	41281150	18010	18010	18010	18010	0
29	20240715	182300	41281150	18010	18010	18010	18010	0
30	20240715	182200	41281150	18010	18010	18010	18010	0
31	20240715	182100	41281150	18010	18010	18010	18010	0
32	20240715	182000	41281150	18010	18010	18010	18010	70
33	20240715	181900	41281150	18010	18010	18010	18010	0
34	20240715	181800	41281150	18010	18010	18010	18010	0
35	20240715	181700	41281150	18010	18010	18010	18010	0
36	20240715	181600	41281150	18010	18010	18010	18010	0
37	20240715	181500	41281150	18010	18010	18010	18010	0
38	20240715	181400	41281150	18010	18010	18010	18010	0
39	20240715	181300	41281150	18010	18010	18010	18010	0
40	20240715	181200	41281150	18010	18010	18010	18010	0
41	20240715	181100	41281150	18010	18010	18010	18010	0
42	20240715	181000	41281150	18010	18010	18010	18010	0
43	20240715	180900	41281150	18010	18010	18010	18010	0
44	20240715	180800	41281150	18010	18010	18010	18010	0
45	20240715	180700	41281150	18010	18010	18010	18010	0
46	20240715	180600	41281150	18010	18010	18010	18010	0
47	20240715	180500	41281150	18010	18010	18010	18010	0
48	20240715	180400	41281150	18010	18010	18010	18010	0
49	20240715	180300	41281150	18010	18010	18010	18010	0
50	20240715	180200	41281150	18010	18010	18010	18010	0
51	20240715	180100	41281150	18010	18010	18010	18010	0
52	20240715	180000	41281150	18010	18010	18010	18010	0
53	20240715	175900	41281150	18010	18010	18010	18010	0
54	20240715	175800	41281150	18010	18010	18010	18010	0
55	20240715	175700	41281150	18010	18010	18010	18010	0
56	20240715	175600	41281150	18010	18010	18010	18010	0
57	20240715	175500	41281150	18010	18010	18010	18010	0
58	20240715	175400	41281150	18010	18010	18010	18010	0
59	20240715	175300	41281150	18010	18010	18010	18010	0
60	20240715	175200	41281150	18010	18010	18010	18010	0
61	20240715	175100	41281150	18010	18010	18010	18010	0
62	20240715	175000	41281150	18010	18010	18010	18010	70
63	20240715	174900	41281150	18010	18010	18010	18010	0
64	20240715	174800	41281150	18010	18010	18010	18010	0
65	20240715	174700	41281150	18010	18010	18010	18010	0
66	20240715	174600	41281150	18010	18010	18010	18010	0
67	20240715	174500	41281150	18010	18010	18010	18010	0
68	20240715	174400	41281150	18010	18010	18010	18010	0
69	20240715	174300	41281150	18010	18010	18010	18010	0
70	20240715	174200	41281150	18010	18010	18010	18010	0
71	20240715	174100	41281150	18010	18010	18010	18010	0
72	20240715	174000	41281150	18010	18010	18010	18010	0
73	20240715	173900	41281150	18010	18010	18010	18010	0
74	20240715	173800	41281150	18010	18010	18010	18010	0
75	20240715	173700	41281150	18010	18010	18010	18010	0
76	20240715	173600	41281150	18010	18010	18010	18010	0
77	20240715	173500	41281150	18010	18010	18010	18010	0
78	20240715	173400	41281150	18010	18010	18010	18010	0
79	20240715	173300	41281150	18010	18010	18010	18010	0
80	20240715	173200	41281150	18010	18010	18010	18010	0
81	20240715	173100	41281150	18010	18010	18010	18010	0
82	20240715	173000	41281150	18010	18010	18010	18010	0
83	20240715	172900	41281150	18010	18010	18010	18010	0
84	20240715	172800	41281150	18010	18010	18010	18010	0
85	20240715	172700	41281150	18010	18010	18010	18010	0
86	20240715	172600	41281150	18010	18010	18010	18010	0
87	20240715	172500	41281150	18010	18010	18010	18010	0
88	20240715	172400	41281150	18010	18010	18010	18010	0
89	20240715	172300	41281150	18010	18010	18010	18010	0
90	20240715	172200	41281150	18010	18010	18010	18010	0
91	20240715	172100	41281150	18010	18010	18010	18010	0
92	20240715	172000	41281150	18010	18010	18010	18010	70
93	20240715	171900	41281150	18010	18010	18010	18010	0
94	20240715	171800	41281150	18010	18010	18010	18010	0
95	20240715	171700	41281150	18010	18010	18010	18010	0
96	20240715	171600	41281150	18010	18010	18010	18010	0
97	20240715	171500	41281150	18010	18010	18010	18010	0
98	20240715	171400	41281150	18010	18010	18010	18010	0
99	20240715	171300	41281150	18010	18010	18010	18010	0
100	20240715	171200	41281150	18010	18010	18010	18010	0
101	20240715	171100	41281150	18010	18010	18010	18010	0
102	20240715	171000	41281150	18010	18010	18010	18010	0
103	20240715	170900	41281150	18010	18010	18010	18010	0
104	20240715	170800	41281150	18010	18010	18010	18010	0
105	20240715	170700	41281150	18010	18010	18010	18010	0
106	20240715	170600	41281150	18010	18010	18010	18010	0
107	20240715	170500	41281150	18010	18010	18010	18010	0
108	20240715	170400	41281150	18010	18010	18010	18010	0
109	20240715	170300	41281150	18010	18010	18010	18010	0
110	20240715	170200	41281150	18010	18010	18010	18010	0
111	20240715	170100	41281150	18010	18010	18010	18010	0
112	20240715	170000	41281150	18010	18010	18010	18010	0
113	20240715	165900	41281150	18010	18010	18010	18010	0
114	20240715	165800	41281150	18010	18010	18010	18010	0
115	20240715	165700	41281150	18010	18010	18010	18010	0
116	20240715	165600	41281150	18010	18010	18010	18010	0
117	20240715	165500	41281150	18010	18010	18010	18010	0
118	20240715	165400	41281150	18010	18010	18010	18010	0
119	20240715	165300	41281150	18010	18010	18010	18010	0
120	20240715	165200	41281150	18010	18010	18010	18010	0
121	20240715	165100	41281150	18010	18010	18010	18010	0
122	20240715	165000	41281150	18010	18010	18010	18010	70
123	20240715	164900	41281150	18010	18010	18010	18010	0
124	20240715	164800	41281150	18010	18010	18010	18010	0
125	20240715	164700	41281150	18010	18010	18010	18010	0
126	20240715	164600	41281150	18010	18010	18010	18010	0
127	20240715	164500	41281150	18010	18010	18010	18010	0
128	20240715	164400	41281150	18010	18010	18010	18010	0
129	20240715	164300	41281150	18010	18010	18010	18010	0
130	20240715	164200	41281150	18010	18010	18010	18010	0
131	20240715	164100	41281150	18010	18010	18010	18010	0
132	20240715	164000	41281150	18010	18010	18010	18010	0
133	20240715	163900	41281150	18010	18010	18010	18010	0
134	20240715	163800	41281150	18010	18010	18010	18010	0
135	20240715	163700	41281150	18010	18010	18010	18010	0
136	20240715	163600	41281150	18010	18010	18010	18010	0
137	20240715	163500	41281150	18010	18010	18010	18010	0
138	20240715	163400	41281150	18010	18010	18010	18010	0
139	20240715	163300	41281150	18010	18010	18010	18010	0
140	20240715	163200	41281150	18010	18010	18010	18010	0
141	20240715	163100	41281150	18010	18010	18010	18010	0
142	20240715	163000	41281150	18010	18010	18010	18010	0
143	20240715	162900	41281150	18010	18010	18010	18010	0
144	20240715	162800	41281150	18010	18010	18010	18010	0
145	20240715	162700	41281150	18010	18010	18010	18010	0
146	20240715	162600	41281150	18010	18010	18010	18010	0
147	20240715	162500	41281150	18010	18010	18010	18010	0
148	20240715	162400	41281150	18010	18010	18010	18010	0
149	20240715	162300	41281150	18010	18010	18010	18010	0
150	20240715	162200	41281150	18010	18010	18010	18010	0
151	20240715	162100	41281150	18010	18010	18010	18010	0
152	20240715	162000	41281150	18010	18010	18010	18010	70
153	20240715	161900	41281150	18010	18010	18010	18010	0
154	20240715	161800	41281150	18010	18010	18010	18010	0
155	20240715	161700	41281150	18010	18010	18010	18010	0
156	20240715	161600	41281150	18010	18010	18010	18010	0
157	20240715	161500	41281150	18010	18010	18010	18010	0
158	20240715	161400	41281150	18010	18010	18010	18010	0
159	20240715	161300	41281150	18010	18010	18010	18010	0
160	20240715	161200	41281150	18010	18010	18010	18010	0
161	20240715	161100	41281150	18010	18010	18010	18010	0
162	20240715	161000	41281150	18010	18010	18010	18010	0
163	20240715	160900	41281150	18010	18010	18010	18010	0
164	20240715	160800	41281150	18010	18010	18010	18010	0
165	20240715	160700	41281150	18010	18010	18010	18010	0
166	20240715	160600	41281150	18010	18010	18010	18010	0
167	20240715	160500	41281150	18010	18010	18010	18010	0
168	20240715	160400	41281150	18010	18010	18010	18010	0
169	20240715	160300	41281150	18010	18010	18010	18010	0
170	20240715	160200	41281150	18010	18010	18010	18010	0
171	20240715	160100	41281150	18010	18010	18010	18010	0
172	20240715	160000	41281150	18010	18010	18010	18010	0
173	20240715	155900	41281150	18010	18010	18010	18010	0
174	20240715	155800	41281150	18010	18010	18010	18010	0
175	20240715	155700	41281150	18010	18010	18010	18010	0
176	20240715	155600	41281150	18010	18010	18010	18010	0
177	20240715	155500	41281150	18010	18010	18010	18010	0
178	20240715	155400	41281150	18010	18010	18010	18010	0
179	20240715	155300	41281150	18010	18010	18010	18010	0
180	20240715	155200	41281150	18010	18010	18010	18010	0
181	20240715	155100	41281150	18010	18010	18010	18010	0
182	20240715	155000	41281150	18010	18010	18010	18010	70
183	20240715	154900	41281150	18010	18010	18010	18010	0
184	20240715	154800	41281150	18010	18010	18010	18010	0
185	20240715	154700	41281150	18010	18010	18010	18010	0
186	20240715	154600	41281150	18010	18010	18010	18010	0
187	20240715	154500	41281150	18010	18010	18010	18010	0
188	20240715	154400	41281150	18010	18010	18010	18010	0
189	20240715	154300	41281150	18010	18010	18010	18010	0
190	20240715	154200	41281150	18010	18010	18010	18010	0
191	20240715	154100	41281150	18010	18010	18010	18010	0
192	20240715	154000	41281150	18010	18010	18010	18010	0
193	20240715	153900	41281150	18010	18010	18010	18010	0
194	20240715	153800	41281150	18010	18010	18010	18010	0
195	20240715	153700	41281150	18010	18010	18010	18010	0
196	20240715	153600	41281150	18010	18010	18010	18010	0
197	20240715	153500	41281150	18010	18010	18010	18010	0
198	20240715	153400	41281150	18010	18010	18010	18010	0
199	20240715	153300	41281150	18010	18010	18010	18010	0
200	20240715	153200	41281150	18010	18010	18010	18010	0
201	20240715	153100	41281150	18010	18010	18010	18010	0
202	20240715	153000	41281150	18010	18010	18010	18010	70
203	20240715	152900	40020450	18000	18000	18000	18000	0
204	20240715	152800	40020450	18000	18000	18000	18000	0
205	20240715	152700	40020450	18000	18000	18000	18000	0
206	20240715	152600	40020450	18000	18000	18000	18000	0
207	20240715	152500	40020450	18000	18000	18000	18000	0
208	20240715	152400	40020450	18000	18000	18000	18000	0
209	20240715	152300	40020450	18000	18000	18000	18000	0
210	20240715	152200	40020450	18000	18000	18000	18000	0
211	20240715	152100	40020450	18000	18000	18000	18000	0
212	20240715	152000	40020450	18000	18000	18000	18000	0
213	20240715	151900	40020450	18000	18010	18010	18000	115
214	20240715	151800	37949810	18020	18020	18020	18020	0
215	20240715	151700	37949810	18020	18020	18020	18020	0
216	20240715	151600	37949810	18020	18020	18020	18020	1
217	20240715	151500	37931790	18010	18020	18020	18010	3
218	20240715	151400	37877750	18010	18010	18010	18010	0
219	20240715	151300	37877750	18010	18010	18010	18010	0
220	20240715	151200	37877750	18010	18010	18010	18010	0
221	20240715	151100	37877750	18010	18010	18010	18010	0
222	20240715	151000	37877750	18010	18010	18010	18010	1
223	20240715	150900	37859740	18010	18010	18010	18010	0
224	20240715	150800	37859740	18010	18010	18010	18010	0
225	20240715	150700	37859740	18010	18010	18010	18010	0
226	20240715	150600	37859740	18010	18010	18010	18010	0
227	20240715	150500	37859740	18010	18010	18010	18010	0
228	20240715	150400	37859740	18010	18010	18010	18010	0
229	20240715	150300	37859740	18010	18010	18010	18010	0
230	20240715	150200	37859740	18010	18010	18010	18010	0
231	20240715	150100	37859740	18010	18010	18010	18010	0
232	20240715	150000	37859740	18010	18010	18010	18010	0
233	20240715	145900	37859740	18010	18010	18010	18010	0
234	20240715	145800	37859740	18010	18010	18010	18010	0
235	20240715	145700	37859740	18010	18010	18010	18010	0
236	20240715	145600	37859740	18010	18010	18010	18010	0
237	20240715	145500	37859740	18010	18010	18010	18010	0
238	20240715	145400	37859740	18010	18010	18010	18010	0
239	20240715	145300	37859740	18010	18010	18010	18010	14
240	20240715	145200	37607600	18020	18020	18020	18020	0
241	20240715	145100	37607600	18020	18020	18020	18020	0
242	20240715	145000	37607600	18020	18020	18020	18020	0
243	20240715	144900	37607600	18020	18020	18020	18020	0
244	20240715	144800	37607600	18020	18020	18020	18020	0
245	20240715	144700	37607600	18020	18020	18020	18020	0
246	20240715	144600	37607600	18020	18020	18020	18020	0
247	20240715	144500	37607600	18020	18020	18020	18020	3
248	20240715	144400	37553540	18030	18030	18030	18030	0
249	20240715	144300	37553540	18030	18030	18030	18030	0
250	20240715	144200	37553540	18030	18030	18030	18030	0
251	20240715	144100	37553540	18030	18030	18030	18030	0
252	20240715	144000	37553540	18030	18030	18030	18030	0
253	20240715	143900	37553540	18030	18030	18030	18030	0
254	20240715	143800	37553540	18030	18030	18030	18030	0
255	20240715	143700	37553540	18030	18030	18030	18030	0
256	20240715	143600	37553540	18030	18030	18030	18030	0
257	20240715	143500	37553540	18030	18030	18030	18030	0
258	20240715	143400	37553540	18030	18030	18030	18030	0
259	20240715	143300	37553540	18030	18030	18030	18030	0
260	20240715	143200	37553540	18030	18030	18030	18030	0
261	20240715	143100	37553540	18030	18030	18030	18030	0
262	20240715	143000	37553540	18030	18030	18030	18030	0
263	20240715	142900	37553540	18030	18030	18030	18030	0
264	20240715	142800	37553540	18030	18030	18030	18030	0
265	20240715	142700	37553540	18030	18030	18030	18030	0
266	20240715	142600	37553540	18030	18030	18030	18030	0
267	20240715	142500	37553540	18030	18030	18030	18030	10
268	20240715	142400	37373240	18030	18030	18030	18030	0
269	20240715	142300	37373240	18030	18030	18030	18030	0
270	20240715	142200	37373240	18030	18030	18030	18030	0
271	20240715	142100	37373240	18030	18030	18030	18030	0
272	20240715	142000	37373240	18030	18030	18030	18030	0
273	20240715	141900	37373240	18030	18030	18030	18030	0
274	20240715	141800	37373240	18030	18030	18030	18030	0
275	20240715	141700	37373240	18030	18030	18030	18030	0
276	20240715	141600	37373240	18030	18030	18030	18030	0
277	20240715	141500	37373240	18030	18030	18030	18030	0
278	20240715	141400	37373240	18030	18030	18030	18030	0
279	20240715	141300	37373240	18030	18030	18030	18030	0
280	20240715	141200	37373240	18030	18030	18030	18030	0
281	20240715	141100	37373240	18030	18030	18030	18030	0
282	20240715	141000	37373240	18030	18030	18030	18030	0
283	20240715	140900	37373240	18030	18030	18030	18030	0
284	20240715	140800	37373240	18030	18030	18030	18030	0
285	20240715	140700	37373240	18030	18030	18030	18030	0
286	20240715	140600	37373240	18030	18030	18030	18030	0
287	20240715	140500	37373240	18030	18030	18030	18030	0
288	20240715	140400	37373240	18030	18030	18030	18030	0
289	20240715	140300	37373240	18030	18030	18030	18030	0
290	20240715	140200	37373240	18030	18030	18030	18030	0
291	20240715	140100	37373240	18030	18030	18030	18030	0
292	20240715	140000	37373240	18030	18030	18030	18030	0
293	20240715	135900	37373240	18030	18030	18030	18030	0
294	20240715	135800	37373240	18030	18030	18030	18030	0
295	20240715	135700	37373240	18030	18030	18030	18030	0
296	20240715	135600	37373240	18030	18030	18030	18030	0
297	20240715	135500	37373240	18030	18030	18030	18030	0
298	20240715	135400	37373240	18030	18030	18030	18030	0
299	20240715	135300	37373240	18030	18030	18030	18030	0
300	20240715	135200	37373240	18030	18030	18030	18030	0
301	20240715	135100	37373240	18030	18030	18030	18030	0
302	20240715	135000	37373240	18030	18030	18030	18030	0
303	20240715	134900	37373240	18030	18030	18030	18030	0
304	20240715	134800	37373240	18030	18030	18030	18030	0
305	20240715	134700	37373240	18030	18030	18030	18030	0
306	20240715	134600	37373240	18030	18030	18030	18030	0
307	20240715	134500	37373240	18030	18030	18030	18030	0
308	20240715	134400	37373240	18030	18030	18030	18030	0
309	20240715	134300	37373240	18030	18030	18030	18030	0
310	20240715	134200	37373240	18030	18030	18030	18030	0
311	20240715	134100	37373240	18030	18030	18030	18030	0
312	20240715	134000	37373240	18030	18030	18030	18030	0
313	20240715	133900	37373240	18030	18030	18030	18030	100
314	20240715	133800	35570240	18040	18040	18040	18040	0
315	20240715	133700	35570240	18040	18040	18040	18040	0
316	20240715	133600	35570240	18040	18040	18040	18040	0
317	20240715	133500	35570240	18040	18040	18040	18040	0
318	20240715	133400	35570240	18040	18040	18040	18040	1
319	20240715	133300	35552200	18010	18000	18010	17990	261
320	20240715	133200	30855570	18010	18010	18010	18010	1
321	20240715	133100	30837560	18000	17990	18000	17990	2
322	20240715	133000	30801570	17990	17990	17990	17990	0
323	20240715	132900	30801570	17990	17990	17990	17990	0
324	20240715	132800	30801570	17990	17990	17990	17990	0
325	20240715	132700	30801570	17990	17990	17990	17990	0
326	20240715	132600	30801570	17990	17990	17990	17990	0
327	20240715	132500	30801570	17990	17990	17990	17990	0
328	20240715	132400	30801570	17990	17990	17990	17990	0
329	20240715	132300	30801570	17990	17990	17990	17990	0
330	20240715	132200	30801570	17990	17990	17990	17990	0
331	20240715	132100	30801570	17990	17990	17990	17990	0
332	20240715	132000	30801570	17990	17990	17990	17990	0
333	20240715	131900	30801570	17990	17990	17990	17990	0
334	20240715	131800	30801570	17990	17990	17990	17990	0
335	20240715	131700	30801570	17990	17990	17990	17990	0
336	20240715	131600	30801570	17990	17990	17990	17990	0
337	20240715	131500	30801570	17990	17990	17990	17990	59
338	20240715	131400	29740160	17990	17990	17990	17990	0
339	20240715	131300	29740160	17990	17990	17990	17990	0
340	20240715	131200	29740160	17990	17990	17990	17990	0
341	20240715	131100	29740160	17990	17990	17990	17990	0
342	20240715	131000	29740160	17990	17990	17990	17990	0
343	20240715	130900	29740160	17990	17980	17990	17980	220
344	20240715	130800	25782370	17970	17970	17970	17970	0
345	20240715	130700	25782370	17970	17970	17970	17970	0
346	20240715	130600	25782370	17970	17970	17970	17970	0
347	20240715	130500	25782370	17970	17970	17970	17970	0
348	20240715	130400	25782370	17970	17970	17970	17970	0
349	20240715	130300	25782370	17970	17970	17970	17970	0
350	20240715	130200	25782370	17970	17970	17970	17970	0
351	20240715	130100	25782370	17970	17970	17970	17970	0
352	20240715	130000	25782370	17970	17970	17970	17970	0
353	20240715	125900	25782370	17970	17970	17970	17970	0
354	20240715	125800	25782370	17970	17960	17970	17960	8
355	20240715	125700	25638680	17960	17960	17960	17960	222
356	20240715	125600	21651560	17960	17960	17960	17960	0
357	20240715	125500	21651560	17960	17960	17960	17960	0
358	20240715	125400	21651560	17960	17960	17960	17960	0
359	20240715	125300	21651560	17960	17960	17960	17960	0
360	20240715	125200	21651560	17960	17960	17960	17960	0
361	20240715	125100	21651560	17960	17960	17960	17960	0
362	20240715	125000	21651560	17960	17960	17960	17960	0
363	20240715	124900	21651560	17960	17960	17960	17960	0
364	20240715	124800	21651560	17960	17960	17960	17960	0
365	20240715	124700	21651560	17960	17960	17960	17960	0
366	20240715	124600	21651560	17960	17960	17960	17960	0
367	20240715	124500	21651560	17960	17960	17960	17960	0
368	20240715	124400	21651560	17960	17960	17960	17960	0
369	20240715	124300	21651560	17960	17960	17960	17960	0
370	20240715	124200	21651560	17960	17960	17960	17960	0
371	20240715	124100	21651560	17960	17960	17960	17960	0
372	20240715	124000	21651560	17960	17960	17960	17960	0
373	20240715	123900	21651560	17960	17960	17960	17960	0
374	20240715	123800	21651560	17960	17960	17960	17960	0
375	20240715	123700	21651560	17960	17960	17960	17960	0
376	20240715	123600	21651560	17960	17960	17960	17960	0
377	20240715	123500	21651560	17960	17960	17960	17960	0
378	20240715	123400	21651560	17960	17960	17960	17960	0
379	20240715	123300	21651560	17960	17960	17960	17960	0
380	20240715	123200	21651560	17960	17960	17960	17960	2
381	20240715	123100	21615640	17950	17950	17950	17950	0
382	20240715	123000	21615640	17950	17950	17950	17950	0
383	20240715	122900	21615640	17950	17950	17950	17950	0
384	20240715	122800	21615640	17950	17950	17950	17950	0
385	20240715	122700	21615640	17950	17950	17950	17950	0
386	20240715	122600	21615640	17950	17950	17950	17950	0
387	20240715	122500	21615640	17950	17950	17950	17950	0
388	20240715	122400	21615640	17950	17950	17950	17950	0
389	20240715	122300	21615640	17950	17950	17950	17950	0
390	20240715	122200	21615640	17950	17950	17950	17950	0
391	20240715	122100	21615640	17950	17950	17950	17950	0
392	20240715	122000	21615640	17950	17950	17950	17950	0
393	20240715	121900	21615640	17950	17950	17950	17950	0
394	20240715	121800	21615640	17950	17950	17950	17950	0
395	20240715	121700	21615640	17950	17950	17950	17950	0
396	20240715	121600	21615640	17950	17950	17950	17950	0
397	20240715	121500	21615640	17950	17950	17950	17950	0
398	20240715	121400	21615640	17950	17950	17950	17950	0
399	20240715	121300	21615640	17950	17950	17950	17950	0
400	20240715	121200	21615640	17950	17950	17950	17950	0
401	20240715	121100	21615640	17950	17950	17950	17950	0
402	20240715	121000	21615640	17950	17950	17950	17950	0
403	20240715	120900	21615640	17950	17950	17950	17950	0
404	20240715	120800	21615640	17950	17950	17950	17950	0
405	20240715	120700	21615640	17950	17950	17950	17950	0
406	20240715	120600	21615640	17950	17950	17950	17950	0
407	20240715	120500	21615640	17950	17950	17950	17950	0
408	20240715	120400	21615640	17950	17950	17950	17950	0
409	20240715	120300	21615640	17950	17950	17950	17950	0
410	20240715	120200	21615640	17950	17950	17950	17950	0
411	20240715	120100	21615640	17950	17950	17950	17950	0
412	20240715	120000	21615640	17950	17950	17950	17950	0
413	20240715	115900	21615640	17950	17950	17950	17950	0
414	20240715	115800	21615640	17950	17950	17950	17950	0
415	20240715	115700	21615640	17950	17950	17950	17950	0
416	20240715	115600	21615640	17950	17950	17950	17950	0
417	20240715	115500	21615640	17950	17950	17950	17950	1
418	20240715	115400	21597690	17960	17960	17960	17960	0
419	20240715	115300	21597690	17960	17960	17960	17960	0
420	20240715	115200	21597690	17960	17960	17960	17960	0
421	20240715	115100	21597690	17960	17960	17960	17960	0
422	20240715	115000	21597690	17960	17960	17960	17960	0
423	20240715	114900	21597690	17960	17960	17960	17960	0
424	20240715	114800	21597690	17960	17960	17960	17960	0
425	20240715	114700	21597690	17960	17960	17960	17960	0
426	20240715	114600	21597690	17960	17960	17960	17960	0
427	20240715	114500	21597690	17960	17960	17960	17960	0
428	20240715	114400	21597690	17960	17960	17960	17960	0
429	20240715	114300	21597690	17960	17960	17960	17960	0
430	20240715	114200	21597690	17960	17960	17960	17960	0
431	20240715	114100	21597690	17960	17960	17960	17960	0
432	20240715	114000	21597690	17960	17960	17960	17960	0
433	20240715	113900	21597690	17960	17960	17960	17960	0
434	20240715	113800	21597690	17960	17960	17960	17960	0
435	20240715	113700	21597690	17960	17960	17960	17960	0
436	20240715	113600	21597690	17960	17960	17960	17960	0
437	20240715	113500	21597690	17960	17960	17960	17960	0
438	20240715	113400	21597690	17960	17960	17960	17960	0
439	20240715	113300	21597690	17960	17960	17960	17960	0
440	20240715	113200	21597690	17960	17960	17960	17960	0
441	20240715	113100	21597690	17960	17960	17960	17960	0
442	20240715	113000	21597690	17960	17960	17960	17960	0
443	20240715	112900	21597690	17960	17960	17960	17960	0
444	20240715	112800	21597690	17960	17960	17960	17960	0
445	20240715	112700	21597690	17960	17960	17960	17960	0
446	20240715	112600	21597690	17960	17960	17960	17960	0
447	20240715	112500	21597690	17960	17960	17960	17960	0
448	20240715	112400	21597690	17960	17960	17960	17960	0
449	20240715	112300	21597690	17960	17960	17960	17960	0
450	20240715	112200	21597690	17960	17960	17960	17960	0
451	20240715	112100	21597690	17960	17960	17960	17960	0
452	20240715	112000	21597690	17960	17960	17960	17960	0
453	20240715	111900	21597690	17960	17960	17960	17960	0
454	20240715	111800	21597690	17960	17960	17960	17960	0
455	20240715	111700	21597690	17960	17960	17960	17960	0
456	20240715	111600	21597690	17960	17960	17960	17960	1
457	20240715	111500	21579730	17940	17940	17940	17940	235
458	20240715	111400	17363830	17940	17940	17940	17940	0
459	20240715	111300	17363830	17940	17940	17940	17940	0
460	20240715	111200	17363830	17940	17940	17940	17940	0
461	20240715	111100	17363830	17940	17930	17940	17930	145
462	20240715	111000	14763840	17930	17930	17930	17930	0
463	20240715	110900	14763840	17930	17930	17930	17930	0
464	20240715	110800	14763840	17930	17930	17930	17930	0
465	20240715	110700	14763840	17930	17930	17930	17930	0
466	20240715	110600	14763840	17930	17930	17930	17930	0
467	20240715	110500	14763840	17930	17930	17930	17930	0
468	20240715	110400	14763840	17930	17930	17930	17930	0
469	20240715	110300	14763840	17930	17930	17930	17930	0
470	20240715	110200	14763840	17930	17930	17930	17930	0
471	20240715	110100	14763840	17930	17930	17930	17930	0
472	20240715	110000	14763840	17930	17930	17930	17930	0
473	20240715	105900	14763840	17930	17930	17930	17930	2
474	20240715	105800	14727980	17920	17920	17920	17920	0
475	20240715	105700	14727980	17920	17920	17920	17920	0
476	20240715	105600	14727980	17920	17920	17920	17920	0
477	20240715	105500	14727980	17920	17920	17920	17920	1
478	20240715	105400	14710060	17930	17930	17930	17930	3
479	20240715	105300	14656270	17920	17920	17920	17920	1
480	20240715	105200	14638350	17920	17920	17920	17920	2
481	20240715	105100	14602510	17920	17920	17920	17920	0
482	20240715	105000	14602510	17920	17920	17920	17920	0
483	20240715	104900	14602510	17920	17920	17920	17920	0
484	20240715	104800	14602510	17920	17920	17920	17920	0
485	20240715	104700	14602510	17920	17930	17930	17920	2
486	20240715	104600	14566660	17920	17920	17920	17920	2
487	20240715	104500	14530820	17900	17900	17900	17900	0
488	20240715	104400	14530820	17900	17900	17900	17900	0
489	20240715	104300	14530820	17900	17910	17910	17900	52
490	20240715	104200	13600010	17930	17930	17930	17930	0
491	20240715	104100	13600010	17930	17930	17930	17930	0
492	20240715	104000	13600010	17930	17930	17930	17930	1
493	20240715	103900	13582080	17940	17940	17940	17940	0
494	20240715	103800	13582080	17940	17940	17940	17940	0
495	20240715	103700	13582080	17940	17940	17940	17940	0
496	20240715	103600	13582080	17940	17940	17940	17940	0
497	20240715	103500	13582080	17940	17940	17940	17940	0
498	20240715	103400	13582080	17940	17940	17940	17940	0
499	20240715	103300	13582080	17940	17940	17940	17940	0
500	20240715	103200	13582080	17940	17930	17940	17930	2
501	20240715	103100	13546210	17940	17940	17940	17940	0
502	20240715	103000	13546210	17940	17940	17940	17940	0
503	20240715	102900	13546210	17940	17940	17940	17940	0
504	20240715	102800	13546210	17940	17940	17940	17940	0
505	20240715	102700	13546210	17940	17940	17940	17940	0
506	20240715	102600	13546210	17940	17940	17940	17940	0
507	20240715	102500	13546210	17940	17940	17940	17940	0
508	20240715	102400	13546210	17940	17940	17940	17940	0
509	20240715	102300	13546210	17940	17930	17940	17930	2
510	20240715	102200	13510340	17920	17920	17920	17920	0
511	20240715	102100	13510340	17920	17920	17920	17920	0
512	20240715	102000	13510340	17920	17920	17920	17920	0
513	20240715	101900	13510340	17920	17920	17920	17920	0
514	20240715	101800	13510340	17920	17930	17930	17920	455
515	20240715	101700	5355340	17950	17950	17950	17950	0
516	20240715	101600	5355340	17950	17950	17950	17950	1
517	20240715	101500	5337390	17950	17950	17950	17950	0
518	20240715	101400	5337390	17950	17950	17950	17950	0
519	20240715	101300	5337390	17950	17950	17950	17950	0
520	20240715	101200	5337390	17950	17950	17950	17950	0
521	20240715	101100	5337390	17950	17950	17950	17950	0
522	20240715	101000	5337390	17950	17950	17950	17950	0
523	20240715	100900	5337390	17950	17950	17950	17950	0
524	20240715	100800	5337390	17950	17950	17950	17950	0
525	20240715	100700	5337390	17950	17950	17950	17950	1
526	20240715	100600	5319440	17950	17950	17950	17950	1
527	20240715	100500	5301490	17950	17950	17950	17950	0
528	20240715	100400	5301490	17950	17950	17950	17950	0
529	20240715	100300	5301490	17950	17950	17950	17950	0
530	20240715	100200	5301490	17950	17950	17950	17950	0
531	20240715	100100	5301490	17950	17950	17950	17950	0
532	20240715	100000	5301490	17950	17950	17950	17950	1
533	20240715	095900	5283540	17950	17950	17950	17950	0
534	20240715	095800	5283540	17950	17950	17950	17950	0
535	20240715	095700	5283540	17950	17940	17950	17940	14
536	20240715	095600	5032260	17950	17940	17950	17940	34
537	20240715	095500	4421980	17940	17940	17940	17940	0
538	20240715	095400	4421980	17940	17940	17940	17940	0
539	20240715	095300	4421980	17940	17940	17940	17940	0
540	20240715	095200	4421980	17940	17940	17940	17940	0
541	20240715	095100	4421980	17940	17940	17940	17940	0
542	20240715	095000	4421980	17940	17940	17940	17940	0
543	20240715	094900	4421980	17940	17940	17940	17940	0
544	20240715	094800	4421980	17940	17940	17940	17940	1
545	20240715	094700	4404040	17950	17950	17950	17950	0
546	20240715	094600	4404040	17950	17940	17950	17940	2
547	20240715	094500	4368150	17920	17920	17920	17920	0
548	20240715	094400	4368150	17920	17920	17920	17920	1
549	20240715	094300	4350230	17940	17940	17940	17940	0
550	20240715	094200	4350230	17940	17940	17940	17940	0
551	20240715	094100	4350230	17940	17940	17940	17940	1
552	20240715	094000	4332290	18010	18010	18010	18010	0
553	20240715	093900	4332290	18010	18010	18010	18010	0
554	20240715	093800	4332290	18010	18010	18010	18010	0
555	20240715	093700	4332290	18010	18010	18010	18010	0
556	20240715	093600	4332290	18010	18010	18010	18010	0
557	20240715	093500	4332290	18010	18010	18010	18010	0
558	20240715	093400	4332290	18010	18010	18010	18010	1
559	20240715	093300	4314280	18000	17930	18000	17930	3
560	20240715	093200	4260420	18000	17930	18000	17930	2
561	20240715	093100	4224490	17930	17920	18010	17920	38
562	20240715	093000	3541700	17960	17950	17960	17950	7
563	20240715	092900	3415990	17900	17900	17900	17900	1
564	20240715	092800	3398090	17900	17900	17900	17900	2
565	20240715	092700	3362290	17900	17900	17900	17900	1
566	20240715	092600	3344390	17930	17930	17930	17930	0
567	20240715	092500	3344390	17930	17950	17950	17930	15
568	20240715	092400	3075280	18010	18010	18010	18010	0
569	20240715	092300	3075280	18010	17970	18020	17970	5
570	20240715	092200	2985320	18000	18000	18000	18000	0
571	20240715	092100	2985320	18000	18000	18000	18000	0
572	20240715	092000	2985320	18000	17970	18030	17970	3
573	20240715	091900	2931320	18010	18010	18010	18010	4
574	20240715	091800	2859280	18010	18010	18010	18010	1
575	20240715	091700	2841270	18100	18100	18100	18100	0
576	20240715	091600	2841270	18100	18100	18100	18100	0
577	20240715	091500	2841270	18100	18100	18100	18100	0
578	20240715	091400	2841270	18100	18100	18100	18100	0
579	20240715	091300	2841270	18100	18100	18100	18100	0
580	20240715	091200	2841270	18100	18100	18100	18100	1
581	20240715	091100	2823170	17800	17800	17800	17800	0
582	20240715	091000	2823170	17800	17800	17800	17800	0
583	20240715	090900	2823170	17800	17800	17800	17800	0
584	20240715	090800	2823170	17800	17800	17800	17800	0
585	20240715	090700	2823170	17800	17800	17800	17800	0
586	20240715	090600	2823170	17800	17860	17860	17800	44
587	20240715	090500	2038240	18000	18000	18000	18000	9
588	20240715	090400	1876240	18200	18200	18200	18200	50
589	20240715	090300	966240	18240	18240	18240	18240	0
590	20240715	090200	966240	18240	18240	18240	18240	50
591	20240715	090100	54240	18230	18010	18230	18010	2
592	20240715	090000	18000	18000	18000	18000	18000	1