KissMeData/006980/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184900	7378210	18760	18760	18760	18760	10
3	20240625	184800	7378210	18760	18760	18760	18760	0
4	20240625	184700	7378210	18760	18760	18760	18760	0
5	20240625	184600	7378210	18760	18760	18760	18760	0
6	20240625	184500	7378210	18760	18760	18760	18760	0
7	20240625	184400	7378210	18760	18760	18760	18760	0
8	20240625	184300	7378210	18760	18760	18760	18760	0
9	20240625	184200	7378210	18760	18760	18760	18760	0
10	20240625	184100	7378210	18760	18760	18760	18760	0
11	20240625	184000	7378210	18760	18760	18760	18760	0
12	20240625	183900	7378210	18760	18760	18760	18760	0
13	20240625	183800	7378210	18760	18760	18760	18760	0
14	20240625	183700	7378210	18760	18760	18760	18760	0
15	20240625	183600	7378210	18760	18760	18760	18760	0
16	20240625	183500	7378210	18760	18760	18760	18760	0
17	20240625	183400	7378210	18760	18760	18760	18760	0
18	20240625	183300	7378210	18760	18760	18760	18760	0
19	20240625	183200	7378210	18760	18760	18760	18760	0
20	20240625	183100	7378210	18760	18760	18760	18760	0
21	20240625	183000	7378210	18760	18760	18760	18760	0
22	20240625	182900	7378210	18760	18760	18760	18760	0
23	20240625	182800	7378210	18760	18760	18760	18760	0
24	20240625	182700	7378210	18760	18760	18760	18760	0
25	20240625	182600	7378210	18760	18760	18760	18760	0
26	20240625	182500	7378210	18760	18760	18760	18760	0
27	20240625	182400	7378210	18760	18760	18760	18760	0
28	20240625	182300	7378210	18760	18760	18760	18760	0
29	20240625	182200	7378210	18760	18760	18760	18760	0
30	20240625	182100	7378210	18760	18760	18760	18760	0
31	20240625	182000	7378210	18760	18760	18760	18760	0
32	20240625	181900	7378210	18760	18760	18760	18760	10
33	20240625	181800	7378210	18760	18760	18760	18760	0
34	20240625	181700	7378210	18760	18760	18760	18760	0
35	20240625	181600	7378210	18760	18760	18760	18760	0
36	20240625	181500	7378210	18760	18760	18760	18760	0
37	20240625	181400	7378210	18760	18760	18760	18760	0
38	20240625	181300	7378210	18760	18760	18760	18760	0
39	20240625	181200	7378210	18760	18760	18760	18760	0
40	20240625	181100	7378210	18760	18760	18760	18760	0
41	20240625	181000	7378210	18760	18760	18760	18760	0
42	20240625	180900	7378210	18760	18760	18760	18760	0
43	20240625	180800	7378210	18760	18760	18760	18760	0
44	20240625	180700	7378210	18760	18760	18760	18760	0
45	20240625	180600	7378210	18760	18760	18760	18760	0
46	20240625	180500	7378210	18760	18760	18760	18760	0
47	20240625	180400	7378210	18760	18760	18760	18760	0
48	20240625	180300	7378210	18760	18760	18760	18760	0
49	20240625	180200	7378210	18760	18760	18760	18760	0
50	20240625	180100	7378210	18760	18760	18760	18760	0
51	20240625	180000	7378210	18760	18760	18760	18760	0
52	20240625	175900	7378210	18760	18760	18760	18760	0
53	20240625	175800	7378210	18760	18760	18760	18760	0
54	20240625	175700	7378210	18760	18760	18760	18760	0
55	20240625	175600	7378210	18760	18760	18760	18760	0
56	20240625	175500	7378210	18760	18760	18760	18760	0
57	20240625	175400	7378210	18760	18760	18760	18760	0
58	20240625	175300	7378210	18760	18760	18760	18760	0
59	20240625	175200	7378210	18760	18760	18760	18760	0
60	20240625	175100	7378210	18760	18760	18760	18760	0
61	20240625	175000	7378210	18760	18760	18760	18760	0
62	20240625	174900	7378210	18760	18760	18760	18760	10
63	20240625	174800	7378210	18760	18760	18760	18760	0
64	20240625	174700	7378210	18760	18760	18760	18760	0
65	20240625	174600	7378210	18760	18760	18760	18760	0
66	20240625	174500	7378210	18760	18760	18760	18760	0
67	20240625	174400	7378210	18760	18760	18760	18760	0
68	20240625	174300	7378210	18760	18760	18760	18760	0
69	20240625	174200	7378210	18760	18760	18760	18760	0
70	20240625	174100	7378210	18760	18760	18760	18760	0
71	20240625	174000	7378210	18760	18760	18760	18760	0
72	20240625	173900	7378210	18760	18760	18760	18760	0
73	20240625	173800	7378210	18760	18760	18760	18760	0
74	20240625	173700	7378210	18760	18760	18760	18760	0
75	20240625	173600	7378210	18760	18760	18760	18760	0
76	20240625	173500	7378210	18760	18760	18760	18760	0
77	20240625	173400	7378210	18760	18760	18760	18760	0
78	20240625	173300	7378210	18760	18760	18760	18760	0
79	20240625	173200	7378210	18760	18760	18760	18760	0
80	20240625	173100	7378210	18760	18760	18760	18760	0
81	20240625	173000	7378210	18760	18760	18760	18760	0
82	20240625	172900	7378210	18760	18760	18760	18760	0
83	20240625	172800	7378210	18760	18760	18760	18760	0
84	20240625	172700	7378210	18760	18760	18760	18760	0
85	20240625	172600	7378210	18760	18760	18760	18760	0
86	20240625	172500	7378210	18760	18760	18760	18760	0
87	20240625	172400	7378210	18760	18760	18760	18760	0
88	20240625	172300	7378210	18760	18760	18760	18760	0
89	20240625	172200	7378210	18760	18760	18760	18760	0
90	20240625	172100	7378210	18760	18760	18760	18760	0
91	20240625	172000	7378210	18760	18760	18760	18760	0
92	20240625	171900	7378210	18760	18760	18760	18760	10
93	20240625	171800	7378210	18760	18760	18760	18760	0
94	20240625	171700	7378210	18760	18760	18760	18760	0
95	20240625	171600	7378210	18760	18760	18760	18760	0
96	20240625	171500	7378210	18760	18760	18760	18760	0
97	20240625	171400	7378210	18760	18760	18760	18760	0
98	20240625	171300	7378210	18760	18760	18760	18760	0
99	20240625	171200	7378210	18760	18760	18760	18760	0
100	20240625	171100	7378210	18760	18760	18760	18760	0
101	20240625	171000	7378210	18760	18760	18760	18760	0
102	20240625	170900	7378210	18760	18760	18760	18760	0
103	20240625	170800	7378210	18760	18760	18760	18760	0
104	20240625	170700	7378210	18760	18760	18760	18760	0
105	20240625	170600	7378210	18760	18760	18760	18760	0
106	20240625	170500	7378210	18760	18760	18760	18760	0
107	20240625	170400	7378210	18760	18760	18760	18760	0
108	20240625	170300	7378210	18760	18760	18760	18760	0
109	20240625	170200	7378210	18760	18760	18760	18760	0
110	20240625	170100	7378210	18760	18760	18760	18760	0
111	20240625	170000	7378210	18760	18760	18760	18760	0
112	20240625	165900	7378210	18760	18760	18760	18760	0
113	20240625	165800	7378210	18760	18760	18760	18760	0
114	20240625	165700	7378210	18760	18760	18760	18760	0
115	20240625	165600	7378210	18760	18760	18760	18760	0
116	20240625	165500	7378210	18760	18760	18760	18760	0
117	20240625	165400	7378210	18760	18760	18760	18760	0
118	20240625	165300	7378210	18760	18760	18760	18760	0
119	20240625	165200	7378210	18760	18760	18760	18760	0
120	20240625	165100	7378210	18760	18760	18760	18760	0
121	20240625	165000	7378210	18760	18760	18760	18760	0
122	20240625	164900	7378210	18760	18760	18760	18760	10
123	20240625	164800	7378210	18760	18760	18760	18760	0
124	20240625	164700	7378210	18760	18760	18760	18760	0
125	20240625	164600	7378210	18760	18760	18760	18760	0
126	20240625	164500	7378210	18760	18760	18760	18760	0
127	20240625	164400	7378210	18760	18760	18760	18760	0
128	20240625	164300	7378210	18760	18760	18760	18760	0
129	20240625	164200	7378210	18760	18760	18760	18760	0
130	20240625	164100	7378210	18760	18760	18760	18760	0
131	20240625	164000	7378210	18760	18760	18760	18760	0
132	20240625	163900	7378210	18760	18760	18760	18760	0
133	20240625	163800	7378210	18760	18760	18760	18760	0
134	20240625	163700	7378210	18760	18760	18760	18760	0
135	20240625	163600	7378210	18760	18760	18760	18760	0
136	20240625	163500	7378210	18760	18760	18760	18760	0
137	20240625	163400	7378210	18760	18760	18760	18760	0
138	20240625	163300	7378210	18760	18760	18760	18760	0
139	20240625	163200	7378210	18760	18760	18760	18760	0
140	20240625	163100	7378210	18760	18760	18760	18760	0
141	20240625	163000	7378210	18760	18760	18760	18760	0
142	20240625	162900	7378210	18760	18760	18760	18760	0
143	20240625	162800	7378210	18760	18760	18760	18760	0
144	20240625	162700	7378210	18760	18760	18760	18760	0
145	20240625	162600	7378210	18760	18760	18760	18760	0
146	20240625	162500	7378210	18760	18760	18760	18760	0
147	20240625	162400	7378210	18760	18760	18760	18760	0
148	20240625	162300	7378210	18760	18760	18760	18760	0
149	20240625	162200	7378210	18760	18760	18760	18760	0
150	20240625	162100	7378210	18760	18760	18760	18760	0
151	20240625	162000	7378210	18760	18760	18760	18760	0
152	20240625	161900	7378210	18760	18760	18760	18760	10
153	20240625	161800	7378210	18760	18760	18760	18760	0
154	20240625	161700	7378210	18760	18760	18760	18760	0
155	20240625	161600	7378210	18760	18760	18760	18760	0
156	20240625	161500	7378210	18760	18760	18760	18760	0
157	20240625	161400	7378210	18760	18760	18760	18760	0
158	20240625	161300	7378210	18760	18760	18760	18760	0
159	20240625	161200	7378210	18760	18760	18760	18760	0
160	20240625	161100	7378210	18760	18760	18760	18760	0
161	20240625	161000	7378210	18760	18760	18760	18760	0
162	20240625	160900	7378210	18760	18760	18760	18760	0
163	20240625	160800	7378210	18760	18760	18760	18760	0
164	20240625	160700	7378210	18760	18760	18760	18760	0
165	20240625	160600	7378210	18760	18760	18760	18760	0
166	20240625	160500	7378210	18760	18760	18760	18760	0
167	20240625	160400	7378210	18760	18760	18760	18760	0
168	20240625	160300	7378210	18760	18760	18760	18760	0
169	20240625	160200	7378210	18760	18760	18760	18760	0
170	20240625	160100	7378210	18760	18760	18760	18760	0
171	20240625	160000	7378210	18760	18760	18760	18760	0
172	20240625	155900	7378210	18760	18760	18760	18760	0
173	20240625	155800	7378210	18760	18760	18760	18760	0
174	20240625	155700	7378210	18760	18760	18760	18760	0
175	20240625	155600	7378210	18760	18760	18760	18760	0
176	20240625	155500	7378210	18760	18760	18760	18760	0
177	20240625	155400	7378210	18760	18760	18760	18760	0
178	20240625	155300	7378210	18760	18760	18760	18760	0
179	20240625	155200	7378210	18760	18760	18760	18760	0
180	20240625	155100	7378210	18760	18760	18760	18760	0
181	20240625	155000	7378210	18760	18760	18760	18760	0
182	20240625	154900	7378210	18760	18760	18760	18760	10
183	20240625	154800	7378210	18760	18760	18760	18760	0
184	20240625	154700	7378210	18760	18760	18760	18760	0
185	20240625	154600	7378210	18760	18760	18760	18760	0
186	20240625	154500	7378210	18760	18760	18760	18760	0
187	20240625	154400	7378210	18760	18760	18760	18760	0
188	20240625	154300	7378210	18760	18760	18760	18760	0
189	20240625	154200	7378210	18760	18760	18760	18760	0
190	20240625	154100	7378210	18760	18760	18760	18760	0
191	20240625	154000	7378210	18760	18760	18760	18760	0
192	20240625	153900	7378210	18760	18760	18760	18760	0
193	20240625	153800	7378210	18760	18760	18760	18760	0
194	20240625	153700	7378210	18760	18760	18760	18760	0
195	20240625	153600	7378210	18760	18760	18760	18760	0
196	20240625	153500	7378210	18760	18760	18760	18760	0
197	20240625	153400	7378210	18760	18760	18760	18760	0
198	20240625	153300	7378210	18760	18760	18760	18760	0
199	20240625	153200	7378210	18760	18760	18760	18760	0
200	20240625	153100	7378210	18760	18760	18760	18760	0
201	20240625	153000	7378210	18760	18760	18760	18760	10
202	20240625	152900	7190610	18650	18650	18650	18650	0
203	20240625	152800	7190610	18650	18650	18650	18650	0
204	20240625	152700	7190610	18650	18650	18650	18650	0
205	20240625	152600	7190610	18650	18650	18650	18650	0
206	20240625	152500	7190610	18650	18650	18650	18650	0
207	20240625	152400	7190610	18650	18650	18650	18650	0
208	20240625	152300	7190610	18650	18650	18650	18650	0
209	20240625	152200	7190610	18650	18650	18650	18650	0
210	20240625	152100	7190610	18650	18650	18650	18650	0
211	20240625	152000	7190610	18650	18650	18650	18650	0
212	20240625	151900	7190610	18650	18750	18750	18650	38
213	20240625	151800	6481620	18750	18750	18750	18750	0
214	20240625	151700	6481620	18750	18750	18750	18750	0
215	20240625	151600	6481620	18750	18750	18750	18750	0
216	20240625	151500	6481620	18750	18750	18750	18750	0
217	20240625	151400	6481620	18750	18750	18750	18750	0
218	20240625	151300	6481620	18750	18750	18750	18750	0
219	20240625	151200	6481620	18750	18750	18750	18750	0
220	20240625	151100	6481620	18750	18750	18750	18750	0
221	20240625	151000	6481620	18750	18750	18750	18750	0
222	20240625	150900	6481620	18750	18750	18750	18750	0
223	20240625	150800	6481620	18750	18750	18750	18750	0
224	20240625	150700	6481620	18750	18750	18750	18750	0
225	20240625	150600	6481620	18750	18750	18750	18750	0
226	20240625	150500	6481620	18750	18750	18750	18750	0
227	20240625	150400	6481620	18750	18750	18750	18750	0
228	20240625	150300	6481620	18750	18750	18750	18750	0
229	20240625	150200	6481620	18750	18750	18750	18750	0
230	20240625	150100	6481620	18750	18750	18750	18750	0
231	20240625	150000	6481620	18750	18750	18750	18750	0
232	20240625	145900	6481620	18750	18750	18750	18750	0
233	20240625	145800	6481620	18750	18750	18750	18750	0
234	20240625	145700	6481620	18750	18750	18750	18750	0
235	20240625	145600	6481620	18750	18750	18750	18750	0
236	20240625	145500	6481620	18750	18750	18750	18750	0
237	20240625	145400	6481620	18750	18750	18750	18750	0
238	20240625	145300	6481620	18750	18750	18750	18750	0
239	20240625	145200	6481620	18750	18750	18750	18750	0
240	20240625	145100	6481620	18750	18750	18750	18750	0
241	20240625	145000	6481620	18750	18750	18750	18750	0
242	20240625	144900	6481620	18750	18750	18750	18750	2
243	20240625	144800	6444120	18760	18760	18760	18760	0
244	20240625	144700	6444120	18760	18760	18760	18760	0
245	20240625	144600	6444120	18760	18760	18760	18760	0
246	20240625	144500	6444120	18760	18760	18760	18760	0
247	20240625	144400	6444120	18760	18760	18760	18760	0
248	20240625	144300	6444120	18760	18760	18760	18760	0
249	20240625	144200	6444120	18760	18760	18760	18760	0
250	20240625	144100	6444120	18760	18760	18760	18760	0
251	20240625	144000	6444120	18760	18760	18760	18760	0
252	20240625	143900	6444120	18760	18760	18760	18760	0
253	20240625	143800	6444120	18760	18760	18760	18760	0
254	20240625	143700	6444120	18760	18760	18760	18760	0
255	20240625	143600	6444120	18760	18760	18760	18760	0
256	20240625	143500	6444120	18760	18760	18760	18760	0
257	20240625	143400	6444120	18760	18760	18760	18760	0
258	20240625	143300	6444120	18760	18760	18760	18760	9
259	20240625	143200	6275280	18760	18760	18760	18760	0
260	20240625	143100	6275280	18760	18760	18760	18760	0
261	20240625	143000	6275280	18760	18760	18760	18760	0
262	20240625	142900	6275280	18760	18760	18760	18760	0
263	20240625	142800	6275280	18760	18760	18760	18760	0
264	20240625	142700	6275280	18760	18760	18760	18760	0
265	20240625	142600	6275280	18760	18760	18760	18760	0
266	20240625	142500	6275280	18760	18760	18760	18760	0
267	20240625	142400	6275280	18760	18760	18760	18760	0
268	20240625	142300	6275280	18760	18760	18760	18760	0
269	20240625	142200	6275280	18760	18760	18760	18760	0
270	20240625	142100	6275280	18760	18760	18760	18760	0
271	20240625	142000	6275280	18760	18760	18760	18760	1
272	20240625	141900	6256520	18770	18770	18770	18770	0
273	20240625	141800	6256520	18770	18770	18770	18770	0
274	20240625	141700	6256520	18770	18770	18770	18770	0
275	20240625	141600	6256520	18770	18770	18770	18770	0
276	20240625	141500	6256520	18770	18770	18770	18770	0
277	20240625	141400	6256520	18770	18770	18770	18770	0
278	20240625	141300	6256520	18770	18770	18770	18770	0
279	20240625	141200	6256520	18770	18770	18770	18770	0
280	20240625	141100	6256520	18770	18770	18770	18770	0
281	20240625	141000	6256520	18770	18770	18770	18770	0
282	20240625	140900	6256520	18770	18770	18770	18770	0
283	20240625	140800	6256520	18770	18770	18770	18770	0
284	20240625	140700	6256520	18770	18770	18770	18770	0
285	20240625	140600	6256520	18770	18770	18770	18770	0
286	20240625	140500	6256520	18770	18770	18770	18770	0
287	20240625	140400	6256520	18770	18770	18770	18770	0
288	20240625	140300	6256520	18770	18770	18770	18770	30
289	20240625	140200	5693420	18770	18770	18770	18770	0
290	20240625	140100	5693420	18770	18770	18770	18770	0
291	20240625	140000	5693420	18770	18770	18770	18770	0
292	20240625	135900	5693420	18770	18770	18770	18770	1
293	20240625	135800	5674650	18770	18770	18770	18770	0
294	20240625	135700	5674650	18770	18770	18770	18770	0
295	20240625	135600	5674650	18770	18780	18780	18650	14
296	20240625	135500	5413130	18780	18780	18780	18780	1
297	20240625	135400	5394350	18640	18640	18640	18640	0
298	20240625	135300	5394350	18640	18640	18640	18640	0
299	20240625	135200	5394350	18640	18640	18640	18640	0
300	20240625	135100	5394350	18640	18640	18640	18640	0
301	20240625	135000	5394350	18640	18640	18640	18640	0
302	20240625	134900	5394350	18640	18640	18640	18640	0
303	20240625	134800	5394350	18640	18640	18640	18640	0
304	20240625	134700	5394350	18640	18640	18640	18640	0
305	20240625	134600	5394350	18640	18640	18640	18640	0
306	20240625	134500	5394350	18640	18640	18640	18640	0
307	20240625	134400	5394350	18640	18640	18640	18640	0
308	20240625	134300	5394350	18640	18640	18640	18640	0
309	20240625	134200	5394350	18640	18640	18640	18640	0
310	20240625	134100	5394350	18640	18640	18640	18640	0
311	20240625	134000	5394350	18640	18640	18640	18640	0
312	20240625	133900	5394350	18640	18640	18640	18640	0
313	20240625	133800	5394350	18640	18640	18640	18640	0
314	20240625	133700	5394350	18640	18640	18640	18640	0
315	20240625	133600	5394350	18640	18640	18640	18640	0
316	20240625	133500	5394350	18640	18640	18640	18640	0
317	20240625	133400	5394350	18640	18640	18640	18640	0
318	20240625	133300	5394350	18640	18640	18640	18640	0
319	20240625	133200	5394350	18640	18640	18640	18640	0
320	20240625	133100	5394350	18640	18640	18640	18640	0
321	20240625	133000	5394350	18640	18640	18640	18640	0
322	20240625	132900	5394350	18640	18640	18640	18640	0
323	20240625	132800	5394350	18640	18640	18640	18640	0
324	20240625	132700	5394350	18640	18640	18640	18640	0
325	20240625	132600	5394350	18640	18640	18640	18640	0
326	20240625	132500	5394350	18640	18640	18640	18640	0
327	20240625	132400	5394350	18640	18640	18640	18640	0
328	20240625	132300	5394350	18640	18640	18640	18640	0
329	20240625	132200	5394350	18640	18640	18640	18640	0
330	20240625	132100	5394350	18640	18640	18640	18640	0
331	20240625	132000	5394350	18640	18640	18640	18640	0
332	20240625	131900	5394350	18640	18640	18640	18640	0
333	20240625	131800	5394350	18640	18640	18640	18640	0
334	20240625	131700	5394350	18640	18640	18640	18640	0
335	20240625	131600	5394350	18640	18640	18640	18640	0
336	20240625	131500	5394350	18640	18640	18640	18640	0
337	20240625	131400	5394350	18640	18640	18640	18640	0
338	20240625	131300	5394350	18640	18640	18640	18640	0
339	20240625	131200	5394350	18640	18640	18640	18640	0
340	20240625	131100	5394350	18640	18640	18640	18640	0
341	20240625	131000	5394350	18640	18640	18640	18640	0
342	20240625	130900	5394350	18640	18640	18640	18640	0
343	20240625	130800	5394350	18640	18640	18640	18640	0
344	20240625	130700	5394350	18640	18640	18640	18640	0
345	20240625	130600	5394350	18640	18640	18640	18640	0
346	20240625	130500	5394350	18640	18640	18640	18640	0
347	20240625	130400	5394350	18640	18640	18640	18640	0
348	20240625	130300	5394350	18640	18640	18640	18640	0
349	20240625	130200	5394350	18640	18640	18640	18640	0
350	20240625	130100	5394350	18640	18640	18640	18640	0
351	20240625	130000	5394350	18640	18640	18640	18640	0
352	20240625	125900	5394350	18640	18640	18640	18640	0
353	20240625	125800	5394350	18640	18640	18640	18640	0
354	20240625	125700	5394350	18640	18640	18640	18640	0
355	20240625	125600	5394350	18640	18640	18640	18640	0
356	20240625	125500	5394350	18640	18640	18640	18640	0
357	20240625	125400	5394350	18640	18640	18640	18640	0
358	20240625	125300	5394350	18640	18640	18640	18640	0
359	20240625	125200	5394350	18640	18640	18640	18640	0
360	20240625	125100	5394350	18640	18640	18640	18640	0
361	20240625	125000	5394350	18640	18640	18640	18640	0
362	20240625	124900	5394350	18640	18640	18640	18640	0
363	20240625	124800	5394350	18640	18640	18640	18640	0
364	20240625	124700	5394350	18640	18640	18640	18640	0
365	20240625	124600	5394350	18640	18640	18640	18640	0
366	20240625	124500	5394350	18640	18640	18640	18640	0
367	20240625	124400	5394350	18640	18640	18640	18640	0
368	20240625	124300	5394350	18640	18640	18640	18640	0
369	20240625	124200	5394350	18640	18640	18640	18640	0
370	20240625	124100	5394350	18640	18640	18640	18640	0
371	20240625	124000	5394350	18640	18640	18640	18640	0
372	20240625	123900	5394350	18640	18640	18640	18640	0
373	20240625	123800	5394350	18640	18640	18640	18640	0
374	20240625	123700	5394350	18640	18640	18640	18640	0
375	20240625	123600	5394350	18640	18640	18640	18640	0
376	20240625	123500	5394350	18640	18640	18640	18640	0
377	20240625	123400	5394350	18640	18640	18640	18640	0
378	20240625	123300	5394350	18640	18640	18640	18640	0
379	20240625	123200	5394350	18640	18640	18640	18640	0
380	20240625	123100	5394350	18640	18640	18640	18640	0
381	20240625	123000	5394350	18640	18640	18640	18640	0
382	20240625	122900	5394350	18640	18640	18640	18640	0
383	20240625	122800	5394350	18640	18640	18640	18640	0
384	20240625	122700	5394350	18640	18640	18640	18640	0
385	20240625	122600	5394350	18640	18640	18640	18640	0
386	20240625	122500	5394350	18640	18640	18640	18640	0
387	20240625	122400	5394350	18640	18640	18640	18640	0
388	20240625	122300	5394350	18640	18640	18640	18640	0
389	20240625	122200	5394350	18640	18640	18640	18640	0
390	20240625	122100	5394350	18640	18640	18640	18640	0
391	20240625	122000	5394350	18640	18640	18640	18640	0
392	20240625	121900	5394350	18640	18640	18640	18640	0
393	20240625	121800	5394350	18640	18640	18640	18640	0
394	20240625	121700	5394350	18640	18640	18640	18640	0
395	20240625	121600	5394350	18640	18640	18640	18640	0
396	20240625	121500	5394350	18640	18650	18650	18640	5
397	20240625	121400	5301120	18650	18650	18650	18650	0
398	20240625	121300	5301120	18650	18650	18650	18650	0
399	20240625	121200	5301120	18650	18650	18650	18650	0
400	20240625	121100	5301120	18650	18650	18650	18650	0
401	20240625	121000	5301120	18650	18650	18650	18650	0
402	20240625	120900	5301120	18650	18650	18650	18650	0
403	20240625	120800	5301120	18650	18650	18650	18650	0
404	20240625	120700	5301120	18650	18650	18650	18650	0
405	20240625	120600	5301120	18650	18650	18650	18650	0
406	20240625	120500	5301120	18650	18650	18650	18650	0
407	20240625	120400	5301120	18650	18650	18650	18650	0
408	20240625	120300	5301120	18650	18650	18650	18650	1
409	20240625	120200	5282470	18650	18650	18650	18650	0
410	20240625	120100	5282470	18650	18650	18650	18650	0
411	20240625	120000	5282470	18650	18650	18650	18650	0
412	20240625	115900	5282470	18650	18650	18650	18650	0
413	20240625	115800	5282470	18650	18650	18650	18650	0
414	20240625	115700	5282470	18650	18650	18650	18650	0
415	20240625	115600	5282470	18650	18650	18650	18650	0
416	20240625	115500	5282470	18650	18650	18650	18650	1
417	20240625	115400	5263820	18800	18800	18800	18800	0
418	20240625	115300	5263820	18800	18800	18800	18800	0
419	20240625	115200	5263820	18800	18800	18800	18800	0
420	20240625	115100	5263820	18800	18800	18800	18800	0
421	20240625	115000	5263820	18800	18800	18800	18800	0
422	20240625	114900	5263820	18800	18800	18800	18800	0
423	20240625	114800	5263820	18800	18800	18800	18800	0
424	20240625	114700	5263820	18800	18800	18800	18800	0
425	20240625	114600	5263820	18800	18800	18800	18800	0
426	20240625	114500	5263820	18800	18800	18800	18800	0
427	20240625	114400	5263820	18800	18800	18800	18800	0
428	20240625	114300	5263820	18800	18800	18800	18800	0
429	20240625	114200	5263820	18800	18800	18800	18800	0
430	20240625	114100	5263820	18800	18800	18800	18800	0
431	20240625	114000	5263820	18800	18800	18800	18800	0
432	20240625	113900	5263820	18800	18800	18800	18800	0
433	20240625	113800	5263820	18800	18800	18800	18800	0
434	20240625	113700	5263820	18800	18800	18800	18800	0
435	20240625	113600	5263820	18800	18630	18800	18630	2
436	20240625	113500	5226390	18810	18810	18810	18810	0
437	20240625	113400	5226390	18810	18810	18810	18810	4
438	20240625	113300	5151150	18810	18810	18810	18810	2
439	20240625	113200	5113530	18830	18830	18830	18830	0
440	20240625	113100	5113530	18830	18830	18830	18830	0
441	20240625	113000	5113530	18830	18830	18830	18830	0
442	20240625	112900	5113530	18830	18830	18830	18830	0
443	20240625	112800	5113530	18830	18830	18830	18830	0
444	20240625	112700	5113530	18830	18830	18830	18830	0
445	20240625	112600	5113530	18830	18830	18830	18830	0
446	20240625	112500	5113530	18830	18830	18830	18830	0
447	20240625	112400	5113530	18830	18830	18830	18830	0
448	20240625	112300	5113530	18830	18830	18830	18830	0
449	20240625	112200	5113530	18830	18830	18830	18830	0
450	20240625	112100	5113530	18830	18830	18830	18830	0
451	20240625	112000	5113530	18830	18830	18830	18830	0
452	20240625	111900	5113530	18830	18830	18830	18830	0
453	20240625	111800	5113530	18830	18830	18830	18830	0
454	20240625	111700	5113530	18830	18830	18830	18830	0
455	20240625	111600	5113530	18830	18830	18830	18830	1
456	20240625	111500	5094700	18620	18620	18620	18620	0
457	20240625	111400	5094700	18620	18620	18620	18620	0
458	20240625	111300	5094700	18620	18620	18620	18620	0
459	20240625	111200	5094700	18620	18620	18620	18620	0
460	20240625	111100	5094700	18620	18620	18620	18620	0
461	20240625	111000	5094700	18620	18620	18620	18620	0
462	20240625	110900	5094700	18620	18620	18620	18620	0
463	20240625	110800	5094700	18620	18620	18620	18620	0
464	20240625	110700	5094700	18620	18620	18620	18620	0
465	20240625	110600	5094700	18620	18620	18620	18620	0
466	20240625	110500	5094700	18620	18620	18620	18620	0
467	20240625	110400	5094700	18620	18620	18620	18620	0
468	20240625	110300	5094700	18620	18620	18620	18620	0
469	20240625	110200	5094700	18620	18620	18620	18620	0
470	20240625	110100	5094700	18620	18620	18620	18620	0
471	20240625	110000	5094700	18620	18620	18620	18620	0
472	20240625	105900	5094700	18620	18620	18620	18620	0
473	20240625	105800	5094700	18620	18620	18620	18620	0
474	20240625	105700	5094700	18620	18620	18620	18620	0
475	20240625	105600	5094700	18620	18620	18620	18620	0
476	20240625	105500	5094700	18620	18620	18620	18620	1
477	20240625	105400	5076080	18620	18620	18620	18620	0
478	20240625	105300	5076080	18620	18620	18620	18620	0
479	20240625	105200	5076080	18620	18620	18620	18620	0
480	20240625	105100	5076080	18620	18620	18620	18620	0
481	20240625	105000	5076080	18620	18620	18620	18620	0
482	20240625	104900	5076080	18620	18620	18620	18620	0
483	20240625	104800	5076080	18620	18620	18620	18620	0
484	20240625	104700	5076080	18620	18620	18620	18620	0
485	20240625	104600	5076080	18620	18620	18620	18620	0
486	20240625	104500	5076080	18620	18620	18620	18620	0
487	20240625	104400	5076080	18620	18620	18620	18620	48
488	20240625	104300	4182320	18890	18890	18890	18890	0
489	20240625	104200	4182320	18890	18890	18890	18890	0
490	20240625	104100	4182320	18890	18890	18890	18890	0
491	20240625	104000	4182320	18890	18890	18890	18890	0
492	20240625	103900	4182320	18890	18890	18890	18890	0
493	20240625	103800	4182320	18890	18890	18890	18890	0
494	20240625	103700	4182320	18890	18890	18890	18890	0
495	20240625	103600	4182320	18890	18890	18890	18890	0
496	20240625	103500	4182320	18890	18880	18890	18880	30
497	20240625	103400	3615630	18800	18800	18800	18800	0
498	20240625	103300	3615630	18800	18800	18800	18800	0
499	20240625	103200	3615630	18800	18800	18800	18800	0
500	20240625	103100	3615630	18800	18800	18800	18800	0
501	20240625	103000	3615630	18800	18800	18800	18800	0
502	20240625	102900	3615630	18800	18800	18800	18800	0
503	20240625	102800	3615630	18800	18800	18800	18800	0
504	20240625	102700	3615630	18800	18800	18800	18800	0
505	20240625	102600	3615630	18800	18800	18800	18800	0
506	20240625	102500	3615630	18800	18800	18800	18800	0
507	20240625	102400	3615630	18800	18800	18800	18800	0
508	20240625	102300	3615630	18800	18800	18800	18800	0
509	20240625	102200	3615630	18800	18800	18800	18800	0
510	20240625	102100	3615630	18800	18800	18800	18800	0
511	20240625	102000	3615630	18800	18800	18800	18800	0
512	20240625	101900	3615630	18800	18800	18800	18800	0
513	20240625	101800	3615630	18800	18800	18800	18800	0
514	20240625	101700	3615630	18800	18800	18800	18800	2
515	20240625	101600	3578030	18570	18570	18570	18570	1
516	20240625	101500	3559460	18610	18610	18610	18610	1
517	20240625	101400	3540850	18610	18610	18610	18610	2
518	20240625	101300	3503630	18610	18610	18610	18610	8
519	20240625	101200	3354750	18890	18890	18890	18890	0
520	20240625	101100	3354750	18890	18890	18890	18890	0
521	20240625	101000	3354750	18890	18890	18890	18890	0
522	20240625	100900	3354750	18890	18890	18890	18890	0
523	20240625	100800	3354750	18890	18890	18890	18890	0
524	20240625	100700	3354750	18890	18890	18890	18890	0
525	20240625	100600	3354750	18890	18890	18890	18890	0
526	20240625	100500	3354750	18890	18890	18890	18890	1
527	20240625	100400	3335860	18750	18750	18750	18750	0
528	20240625	100300	3335860	18750	18750	18750	18750	0
529	20240625	100200	3335860	18750	18750	18750	18750	0
530	20240625	100100	3335860	18750	18750	18750	18750	0
531	20240625	100000	3335860	18750	18750	18750	18750	0
532	20240625	095900	3335860	18750	18750	18750	18750	1
533	20240625	095800	3317110	18890	18890	18890	18890	0
534	20240625	095700	3317110	18890	18890	18890	18890	0
535	20240625	095600	3317110	18890	18890	18890	18890	0
536	20240625	095500	3317110	18890	18890	18890	18890	0
537	20240625	095400	3317110	18890	18890	18890	18890	0
538	20240625	095300	3317110	18890	18890	18890	18890	0
539	20240625	095200	3317110	18890	18890	18890	18890	0
540	20240625	095100	3317110	18890	18890	18890	18890	0
541	20240625	095000	3317110	18890	18890	18890	18890	0
542	20240625	094900	3317110	18890	18890	18890	18890	3
543	20240625	094800	3260440	18890	18890	18890	18890	0
544	20240625	094700	3260440	18890	18890	18890	18890	3
545	20240625	094600	3203770	18900	18900	18900	18900	0
546	20240625	094500	3203770	18900	18900	18900	18900	0
547	20240625	094400	3203770	18900	18900	18900	18900	0
548	20240625	094300	3203770	18900	18900	18900	18900	0
549	20240625	094200	3203770	18900	18900	18900	18900	0
550	20240625	094100	3203770	18900	18900	18900	18900	0
551	20240625	094000	3203770	18900	18900	18900	18900	1
552	20240625	093900	3184870	18900	18900	18900	18900	0
553	20240625	093800	3184870	18900	18900	18900	18900	1
554	20240625	093700	3165970	18900	18900	18900	18900	0
555	20240625	093600	3165970	18900	18890	18900	18890	15
556	20240625	093500	2882480	18900	18900	18900	18900	0
557	20240625	093400	2882480	18900	18900	18900	18900	0
558	20240625	093300	2882480	18900	18900	18900	18900	0
559	20240625	093200	2882480	18900	18900	18900	18900	0
560	20240625	093100	2882480	18900	18900	18900	18900	0
561	20240625	093000	2882480	18900	18900	18900	18900	0
562	20240625	092900	2882480	18900	18900	18900	18900	0
563	20240625	092800	2882480	18900	18900	18900	18900	0
564	20240625	092700	2882480	18900	18900	18900	18900	0
565	20240625	092600	2882480	18900	18900	18900	18900	0
566	20240625	092500	2882480	18900	18900	18900	18900	0
567	20240625	092400	2882480	18900	18900	18900	18900	0
568	20240625	092300	2882480	18900	18900	18900	18900	0
569	20240625	092200	2882480	18900	18900	18900	18900	15
570	20240625	092100	2598980	18900	18900	18900	18900	0
571	20240625	092000	2598980	18900	18900	18900	18900	0
572	20240625	091900	2598980	18900	18900	18900	18900	0
573	20240625	091800	2598980	18900	18900	18900	18900	16
574	20240625	091700	2296580	18980	18980	18980	18980	0
575	20240625	091600	2296580	18980	18980	18980	18980	0
576	20240625	091500	2296580	18980	18980	18980	18980	0
577	20240625	091400	2296580	18980	18980	18980	18980	0
578	20240625	091300	2296580	18980	18980	18980	18980	0
579	20240625	091200	2296580	18980	18980	18980	18980	0
580	20240625	091100	2296580	18980	18980	18980	18980	0
581	20240625	091000	2296580	18980	18980	18980	18980	0
582	20240625	090900	2296580	18980	18980	18980	18980	0
583	20240625	090800	2296580	18980	18980	18980	18980	0
584	20240625	090700	2296580	18980	18980	18980	18980	0
585	20240625	090600	2296580	18980	18980	18980	18980	0
586	20240625	090500	2296580	18980	18980	18980	18980	0
587	20240625	090400	2296580	18980	18980	18980	18980	0
588	20240625	090300	2296580	18980	18980	18980	18980	0
589	20240625	090200	2296580	18980	18980	18980	18980	0
590	20240625	090100	2296580	18980	18980	18980	18980	0
591	20240625	090000	2296580	18980	18980	18980	18980	121