KissMeData/006980/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	184800	16973620	17730	17730	17730	17730	98
3	20240726	184700	16973620	17730	17730	17730	17730	0
4	20240726	184600	16973620	17730	17730	17730	17730	0
5	20240726	184500	16973620	17730	17730	17730	17730	0
6	20240726	184400	16973620	17730	17730	17730	17730	0
7	20240726	184300	16973620	17730	17730	17730	17730	0
8	20240726	184200	16973620	17730	17730	17730	17730	0
9	20240726	184100	16973620	17730	17730	17730	17730	0
10	20240726	184000	16973620	17730	17730	17730	17730	0
11	20240726	183900	16973620	17730	17730	17730	17730	0
12	20240726	183800	16973620	17730	17730	17730	17730	0
13	20240726	183700	16973620	17730	17730	17730	17730	0
14	20240726	183600	16973620	17730	17730	17730	17730	0
15	20240726	183500	16973620	17730	17730	17730	17730	0
16	20240726	183400	16973620	17730	17730	17730	17730	0
17	20240726	183300	16973620	17730	17730	17730	17730	0
18	20240726	183200	16973620	17730	17730	17730	17730	0
19	20240726	183100	16973620	17730	17730	17730	17730	0
20	20240726	183000	16973620	17730	17730	17730	17730	0
21	20240726	182900	16973620	17730	17730	17730	17730	0
22	20240726	182800	16973620	17730	17730	17730	17730	0
23	20240726	182700	16973620	17730	17730	17730	17730	0
24	20240726	182600	16973620	17730	17730	17730	17730	0
25	20240726	182500	16973620	17730	17730	17730	17730	0
26	20240726	182400	16973620	17730	17730	17730	17730	0
27	20240726	182300	16973620	17730	17730	17730	17730	0
28	20240726	182200	16973620	17730	17730	17730	17730	0
29	20240726	182100	16973620	17730	17730	17730	17730	0
30	20240726	182000	16973620	17730	17730	17730	17730	0
31	20240726	181900	16973620	17730	17730	17730	17730	0
32	20240726	181800	16973620	17730	17730	17730	17730	98
33	20240726	181700	16973620	17730	17730	17730	17730	0
34	20240726	181600	16973620	17730	17730	17730	17730	0
35	20240726	181500	16973620	17730	17730	17730	17730	0
36	20240726	181400	16973620	17730	17730	17730	17730	0
37	20240726	181300	16973620	17730	17730	17730	17730	0
38	20240726	181200	16973620	17730	17730	17730	17730	0
39	20240726	181100	16973620	17730	17730	17730	17730	0
40	20240726	181000	16973620	17730	17730	17730	17730	0
41	20240726	180900	16973620	17730	17730	17730	17730	0
42	20240726	180800	16973620	17730	17730	17730	17730	0
43	20240726	180700	16973620	17730	17730	17730	17730	0
44	20240726	180600	16973620	17730	17730	17730	17730	0
45	20240726	180500	16973620	17730	17730	17730	17730	0
46	20240726	180400	16973620	17730	17730	17730	17730	0
47	20240726	180300	16973620	17730	17730	17730	17730	0
48	20240726	180200	16973620	17730	17730	17730	17730	0
49	20240726	180100	16973620	17730	17730	17730	17730	0
50	20240726	180000	16973620	17730	17730	17730	17730	0
51	20240726	175900	16973620	17730	17730	17730	17730	0
52	20240726	175800	16973620	17730	17730	17730	17730	0
53	20240726	175700	16973620	17730	17730	17730	17730	0
54	20240726	175600	16973620	17730	17730	17730	17730	0
55	20240726	175500	16973620	17730	17730	17730	17730	0
56	20240726	175400	16973620	17730	17730	17730	17730	0
57	20240726	175300	16973620	17730	17730	17730	17730	0
58	20240726	175200	16973620	17730	17730	17730	17730	0
59	20240726	175100	16973620	17730	17730	17730	17730	0
60	20240726	175000	16973620	17730	17730	17730	17730	0
61	20240726	174900	16973620	17730	17730	17730	17730	0
62	20240726	174800	16973620	17730	17730	17730	17730	98
63	20240726	174700	16973620	17730	17730	17730	17730	0
64	20240726	174600	16973620	17730	17730	17730	17730	0
65	20240726	174500	16973620	17730	17730	17730	17730	0
66	20240726	174400	16973620	17730	17730	17730	17730	0
67	20240726	174300	16973620	17730	17730	17730	17730	0
68	20240726	174200	16973620	17730	17730	17730	17730	0
69	20240726	174100	16973620	17730	17730	17730	17730	0
70	20240726	174000	16973620	17730	17730	17730	17730	0
71	20240726	173900	16973620	17730	17730	17730	17730	0
72	20240726	173800	16973620	17730	17730	17730	17730	0
73	20240726	173700	16973620	17730	17730	17730	17730	0
74	20240726	173600	16973620	17730	17730	17730	17730	0
75	20240726	173500	16973620	17730	17730	17730	17730	0
76	20240726	173400	16973620	17730	17730	17730	17730	0
77	20240726	173300	16973620	17730	17730	17730	17730	0
78	20240726	173200	16973620	17730	17730	17730	17730	0
79	20240726	173100	16973620	17730	17730	17730	17730	0
80	20240726	173000	16973620	17730	17730	17730	17730	0
81	20240726	172900	16973620	17730	17730	17730	17730	0
82	20240726	172800	16973620	17730	17730	17730	17730	0
83	20240726	172700	16973620	17730	17730	17730	17730	0
84	20240726	172600	16973620	17730	17730	17730	17730	0
85	20240726	172500	16973620	17730	17730	17730	17730	0
86	20240726	172400	16973620	17730	17730	17730	17730	0
87	20240726	172300	16973620	17730	17730	17730	17730	0
88	20240726	172200	16973620	17730	17730	17730	17730	0
89	20240726	172100	16973620	17730	17730	17730	17730	0
90	20240726	172000	16973620	17730	17730	17730	17730	0
91	20240726	171900	16973620	17730	17730	17730	17730	0
92	20240726	171800	16973620	17730	17730	17730	17730	98
93	20240726	171700	16973620	17730	17730	17730	17730	0
94	20240726	171600	16973620	17730	17730	17730	17730	0
95	20240726	171500	16973620	17730	17730	17730	17730	0
96	20240726	171400	16973620	17730	17730	17730	17730	0
97	20240726	171300	16973620	17730	17730	17730	17730	0
98	20240726	171200	16973620	17730	17730	17730	17730	0
99	20240726	171100	16973620	17730	17730	17730	17730	0
100	20240726	171000	16973620	17730	17730	17730	17730	0
101	20240726	170900	16973620	17730	17730	17730	17730	0
102	20240726	170800	16973620	17730	17730	17730	17730	0
103	20240726	170700	16973620	17730	17730	17730	17730	0
104	20240726	170600	16973620	17730	17730	17730	17730	0
105	20240726	170500	16973620	17730	17730	17730	17730	0
106	20240726	170400	16973620	17730	17730	17730	17730	0
107	20240726	170300	16973620	17730	17730	17730	17730	0
108	20240726	170200	16973620	17730	17730	17730	17730	0
109	20240726	170100	16973620	17730	17730	17730	17730	0
110	20240726	170000	16973620	17730	17730	17730	17730	0
111	20240726	165900	16973620	17730	17730	17730	17730	0
112	20240726	165800	16973620	17730	17730	17730	17730	0
113	20240726	165700	16973620	17730	17730	17730	17730	0
114	20240726	165600	16973620	17730	17730	17730	17730	0
115	20240726	165500	16973620	17730	17730	17730	17730	0
116	20240726	165400	16973620	17730	17730	17730	17730	0
117	20240726	165300	16973620	17730	17730	17730	17730	0
118	20240726	165200	16973620	17730	17730	17730	17730	0
119	20240726	165100	16973620	17730	17730	17730	17730	0
120	20240726	165000	16973620	17730	17730	17730	17730	0
121	20240726	164900	16973620	17730	17730	17730	17730	0
122	20240726	164800	16973620	17730	17730	17730	17730	98
123	20240726	164700	16973620	17730	17730	17730	17730	0
124	20240726	164600	16973620	17730	17730	17730	17730	0
125	20240726	164500	16973620	17730	17730	17730	17730	0
126	20240726	164400	16973620	17730	17730	17730	17730	0
127	20240726	164300	16973620	17730	17730	17730	17730	0
128	20240726	164200	16973620	17730	17730	17730	17730	0
129	20240726	164100	16973620	17730	17730	17730	17730	0
130	20240726	164000	16973620	17730	17730	17730	17730	0
131	20240726	163900	16973620	17730	17730	17730	17730	0
132	20240726	163800	16973620	17730	17730	17730	17730	0
133	20240726	163700	16973620	17730	17730	17730	17730	0
134	20240726	163600	16973620	17730	17730	17730	17730	0
135	20240726	163500	16973620	17730	17730	17730	17730	0
136	20240726	163400	16973620	17730	17730	17730	17730	0
137	20240726	163300	16973620	17730	17730	17730	17730	0
138	20240726	163200	16973620	17730	17730	17730	17730	0
139	20240726	163100	16973620	17730	17730	17730	17730	0
140	20240726	163000	16973620	17730	17730	17730	17730	0
141	20240726	162900	16973620	17730	17730	17730	17730	0
142	20240726	162800	16973620	17730	17730	17730	17730	0
143	20240726	162700	16973620	17730	17730	17730	17730	0
144	20240726	162600	16973620	17730	17730	17730	17730	0
145	20240726	162500	16973620	17730	17730	17730	17730	0
146	20240726	162400	16973620	17730	17730	17730	17730	0
147	20240726	162300	16973620	17730	17730	17730	17730	0
148	20240726	162200	16973620	17730	17730	17730	17730	0
149	20240726	162100	16973620	17730	17730	17730	17730	0
150	20240726	162000	16973620	17730	17730	17730	17730	0
151	20240726	161900	16973620	17730	17730	17730	17730	0
152	20240726	161800	16973620	17730	17730	17730	17730	98
153	20240726	161700	16973620	17730	17730	17730	17730	0
154	20240726	161600	16973620	17730	17730	17730	17730	0
155	20240726	161500	16973620	17730	17730	17730	17730	0
156	20240726	161400	16973620	17730	17730	17730	17730	0
157	20240726	161300	16973620	17730	17730	17730	17730	0
158	20240726	161200	16973620	17730	17730	17730	17730	0
159	20240726	161100	16973620	17730	17730	17730	17730	0
160	20240726	161000	16973620	17730	17730	17730	17730	0
161	20240726	160900	16973620	17730	17730	17730	17730	0
162	20240726	160800	16973620	17730	17730	17730	17730	0
163	20240726	160700	16973620	17730	17730	17730	17730	0
164	20240726	160600	16973620	17730	17730	17730	17730	0
165	20240726	160500	16973620	17730	17730	17730	17730	0
166	20240726	160400	16973620	17730	17730	17730	17730	0
167	20240726	160300	16973620	17730	17730	17730	17730	0
168	20240726	160200	16973620	17730	17730	17730	17730	0
169	20240726	160100	16973620	17730	17730	17730	17730	0
170	20240726	160000	16973620	17730	17730	17730	17730	0
171	20240726	155900	16973620	17730	17730	17730	17730	0
172	20240726	155800	16973620	17730	17730	17730	17730	0
173	20240726	155700	16973620	17730	17730	17730	17730	0
174	20240726	155600	16973620	17730	17730	17730	17730	0
175	20240726	155500	16973620	17730	17730	17730	17730	0
176	20240726	155400	16973620	17730	17730	17730	17730	0
177	20240726	155300	16973620	17730	17730	17730	17730	0
178	20240726	155200	16973620	17730	17730	17730	17730	0
179	20240726	155100	16973620	17730	17730	17730	17730	0
180	20240726	155000	16973620	17730	17730	17730	17730	0
181	20240726	154900	16973620	17730	17730	17730	17730	0
182	20240726	154800	16973620	17730	17730	17730	17730	98
183	20240726	154700	16973620	17730	17730	17730	17730	0
184	20240726	154600	16973620	17730	17730	17730	17730	0
185	20240726	154500	16973620	17730	17730	17730	17730	0
186	20240726	154400	16973620	17730	17730	17730	17730	0
187	20240726	154300	16973620	17730	17730	17730	17730	0
188	20240726	154200	16973620	17730	17730	17730	17730	0
189	20240726	154100	16973620	17730	17730	17730	17730	0
190	20240726	154000	16973620	17730	17730	17730	17730	0
191	20240726	153900	16973620	17730	17730	17730	17730	0
192	20240726	153800	16973620	17730	17730	17730	17730	0
193	20240726	153700	16973620	17730	17730	17730	17730	0
194	20240726	153600	16973620	17730	17730	17730	17730	0
195	20240726	153500	16973620	17730	17730	17730	17730	0
196	20240726	153400	16973620	17730	17730	17730	17730	0
197	20240726	153300	16973620	17730	17730	17730	17730	0
198	20240726	153200	16973620	17730	17730	17730	17730	0
199	20240726	153100	16973620	17730	17730	17730	17730	0
200	20240726	153000	16973620	17730	17730	17730	17730	98
201	20240726	152900	15236080	17710	17710	17710	17710	0
202	20240726	152800	15236080	17710	17710	17710	17710	0
203	20240726	152700	15236080	17710	17710	17710	17710	0
204	20240726	152600	15236080	17710	17710	17710	17710	0
205	20240726	152500	15236080	17710	17710	17710	17710	0
206	20240726	152400	15236080	17710	17710	17710	17710	0
207	20240726	152300	15236080	17710	17710	17710	17710	0
208	20240726	152200	15236080	17710	17710	17710	17710	0
209	20240726	152100	15236080	17710	17710	17710	17710	0
210	20240726	152000	15236080	17710	17710	17710	17710	0
211	20240726	151900	15236080	17710	17710	17710	17710	1
212	20240726	151800	15218370	17710	17710	17710	17710	0
213	20240726	151700	15218370	17710	17710	17710	17710	0
214	20240726	151600	15218370	17710	17710	17710	17710	0
215	20240726	151500	15218370	17710	17710	17710	17710	0
216	20240726	151400	15218370	17710	17710	17710	17710	0
217	20240726	151300	15218370	17710	17710	17710	17710	0
218	20240726	151200	15218370	17710	17710	17710	17710	0
219	20240726	151100	15218370	17710	17710	17710	17710	0
220	20240726	151000	15218370	17710	17710	17710	17710	0
221	20240726	150900	15218370	17710	17710	17710	17710	0
222	20240726	150800	15218370	17710	17710	17710	17710	0
223	20240726	150700	15218370	17710	17710	17710	17710	0
224	20240726	150600	15218370	17710	17710	17710	17710	1
225	20240726	150500	15200660	17720	17720	17720	17720	0
226	20240726	150400	15200660	17720	17720	17720	17720	0
227	20240726	150300	15200660	17720	17720	17720	17720	0
228	20240726	150200	15200660	17720	17720	17720	17720	0
229	20240726	150100	15200660	17720	17720	17720	17720	0
230	20240726	150000	15200660	17720	17720	17720	17720	0
231	20240726	145900	15200660	17720	17720	17720	17720	0
232	20240726	145800	15200660	17720	17720	17720	17720	0
233	20240726	145700	15200660	17720	17720	17720	17720	0
234	20240726	145600	15200660	17720	17720	17720	17720	0
235	20240726	145500	15200660	17720	17720	17720	17720	0
236	20240726	145400	15200660	17720	17720	17720	17720	0
237	20240726	145300	15200660	17720	17720	17720	17720	0
238	20240726	145200	15200660	17720	17720	17720	17720	0
239	20240726	145100	15200660	17720	17720	17720	17720	0
240	20240726	145000	15200660	17720	17720	17720	17720	0
241	20240726	144900	15200660	17720	17720	17720	17720	0
242	20240726	144800	15200660	17720	17720	17720	17720	0
243	20240726	144700	15200660	17720	17720	17720	17720	0
244	20240726	144600	15200660	17720	17720	17720	17720	0
245	20240726	144500	15200660	17720	17720	17720	17720	0
246	20240726	144400	15200660	17720	17720	17720	17720	0
247	20240726	144300	15200660	17720	17720	17720	17720	0
248	20240726	144200	15200660	17720	17720	17720	17720	0
249	20240726	144100	15200660	17720	17720	17720	17720	0
250	20240726	144000	15200660	17720	17720	17720	17720	0
251	20240726	143900	15200660	17720	17720	17720	17720	0
252	20240726	143800	15200660	17720	17720	17720	17720	0
253	20240726	143700	15200660	17720	17720	17720	17720	0
254	20240726	143600	15200660	17720	17720	17720	17720	0
255	20240726	143500	15200660	17720	17720	17720	17720	0
256	20240726	143400	15200660	17720	17720	17720	17720	0
257	20240726	143300	15200660	17720	17720	17720	17720	0
258	20240726	143200	15200660	17720	17720	17720	17720	0
259	20240726	143100	15200660	17720	17720	17720	17720	0
260	20240726	143000	15200660	17720	17720	17720	17720	0
261	20240726	142900	15200660	17720	17720	17720	17720	0
262	20240726	142800	15200660	17720	17720	17720	17720	0
263	20240726	142700	15200660	17720	17720	17720	17720	0
264	20240726	142600	15200660	17720	17720	17720	17720	0
265	20240726	142500	15200660	17720	17720	17720	17720	0
266	20240726	142400	15200660	17720	17720	17720	17720	0
267	20240726	142300	15200660	17720	17720	17720	17720	0
268	20240726	142200	15200660	17720	17720	17720	17720	0
269	20240726	142100	15200660	17720	17720	17720	17720	1
270	20240726	142000	15182940	17720	17720	17720	17720	0
271	20240726	141900	15182940	17720	17720	17720	17720	0
272	20240726	141800	15182940	17720	17720	17720	17720	0
273	20240726	141700	15182940	17720	17720	17720	17720	0
274	20240726	141600	15182940	17720	17720	17720	17720	0
275	20240726	141500	15182940	17720	17720	17720	17720	0
276	20240726	141400	15182940	17720	17720	17720	17720	0
277	20240726	141300	15182940	17720	17720	17720	17720	0
278	20240726	141200	15182940	17720	17720	17720	17720	0
279	20240726	141100	15182940	17720	17720	17720	17720	0
280	20240726	141000	15182940	17720	17720	17720	17720	0
281	20240726	140900	15182940	17720	17720	17720	17720	0
282	20240726	140800	15182940	17720	17720	17720	17720	0
283	20240726	140700	15182940	17720	17720	17720	17720	0
284	20240726	140600	15182940	17720	17720	17720	17720	0
285	20240726	140500	15182940	17720	17720	17720	17720	0
286	20240726	140400	15182940	17720	17720	17720	17720	0
287	20240726	140300	15182940	17720	17720	17720	17720	0
288	20240726	140200	15182940	17720	17720	17720	17720	0
289	20240726	140100	15182940	17720	17720	17720	17720	0
290	20240726	140000	15182940	17720	17720	17720	17720	0
291	20240726	135900	15182940	17720	17720	17720	17720	0
292	20240726	135800	15182940	17720	17720	17720	17720	0
293	20240726	135700	15182940	17720	17720	17720	17720	0
294	20240726	135600	15182940	17720	17720	17720	17720	0
295	20240726	135500	15182940	17720	17720	17720	17720	0
296	20240726	135400	15182940	17720	17720	17720	17720	0
297	20240726	135300	15182940	17720	17720	17720	17720	0
298	20240726	135200	15182940	17720	17720	17720	17720	0
299	20240726	135100	15182940	17720	17720	17720	17720	0
300	20240726	135000	15182940	17720	17720	17720	17720	0
301	20240726	134900	15182940	17720	17720	17720	17720	0
302	20240726	134800	15182940	17720	17720	17720	17720	0
303	20240726	134700	15182940	17720	17720	17720	17720	0
304	20240726	134600	15182940	17720	17720	17720	17720	0
305	20240726	134500	15182940	17720	17720	17720	17720	0
306	20240726	134400	15182940	17720	17720	17720	17720	0
307	20240726	134300	15182940	17720	17720	17720	17720	0
308	20240726	134200	15182940	17720	17720	17720	17720	0
309	20240726	134100	15182940	17720	17720	17720	17720	0
310	20240726	134000	15182940	17720	17720	17720	17720	0
311	20240726	133900	15182940	17720	17720	17720	17720	0
312	20240726	133800	15182940	17720	17720	17720	17720	0
313	20240726	133700	15182940	17720	17720	17720	17720	0
314	20240726	133600	15182940	17720	17720	17720	17720	0
315	20240726	133500	15182940	17720	17720	17720	17720	0
316	20240726	133400	15182940	17720	17720	17720	17720	0
317	20240726	133300	15182940	17720	17720	17720	17720	0
318	20240726	133200	15182940	17720	17720	17720	17720	0
319	20240726	133100	15182940	17720	17720	17720	17720	0
320	20240726	133000	15182940	17720	17720	17720	17720	0
321	20240726	132900	15182940	17720	17720	17720	17720	0
322	20240726	132800	15182940	17720	17720	17720	17720	0
323	20240726	132700	15182940	17720	17720	17720	17720	0
324	20240726	132600	15182940	17720	17720	17720	17720	0
325	20240726	132500	15182940	17720	17720	17720	17720	0
326	20240726	132400	15182940	17720	17720	17720	17720	0
327	20240726	132300	15182940	17720	17720	17720	17720	0
328	20240726	132200	15182940	17720	17720	17720	17720	0
329	20240726	132100	15182940	17720	17720	17720	17720	0
330	20240726	132000	15182940	17720	17720	17720	17720	0
331	20240726	131900	15182940	17720	17720	17720	17720	0
332	20240726	131800	15182940	17720	17720	17720	17720	0
333	20240726	131700	15182940	17720	17720	17720	17720	0
334	20240726	131600	15182940	17720	17720	17720	17720	2
335	20240726	131500	15147500	17720	17720	17720	17720	0
336	20240726	131400	15147500	17720	17720	17720	17720	0
337	20240726	131300	15147500	17720	17720	17720	17720	0
338	20240726	131200	15147500	17720	17720	17720	17720	0
339	20240726	131100	15147500	17720	17720	17720	17720	0
340	20240726	131000	15147500	17720	17720	17720	17720	0
341	20240726	130900	15147500	17720	17720	17720	17720	0
342	20240726	130800	15147500	17720	17720	17720	17720	0
343	20240726	130700	15147500	17720	17720	17720	17720	1
344	20240726	130600	15129780	17710	17710	17710	17710	0
345	20240726	130500	15129780	17710	17710	17710	17710	0
346	20240726	130400	15129780	17710	17710	17710	17710	0
347	20240726	130300	15129780	17710	17710	17710	17710	0
348	20240726	130200	15129780	17710	17710	17710	17710	0
349	20240726	130100	15129780	17710	17710	17710	17710	0
350	20240726	130000	15129780	17710	17710	17710	17710	0
351	20240726	125900	15129780	17710	17710	17710	17710	0
352	20240726	125800	15129780	17710	17710	17710	17710	0
353	20240726	125700	15129780	17710	17710	17710	17710	0
354	20240726	125600	15129780	17710	17710	17710	17710	0
355	20240726	125500	15129780	17710	17710	17710	17710	0
356	20240726	125400	15129780	17710	17710	17710	17710	0
357	20240726	125300	15129780	17710	17710	17710	17710	0
358	20240726	125200	15129780	17710	17710	17710	17710	0
359	20240726	125100	15129780	17710	17710	17710	17710	0
360	20240726	125000	15129780	17710	17710	17710	17710	0
361	20240726	124900	15129780	17710	17710	17710	17710	0
362	20240726	124800	15129780	17710	17710	17710	17710	0
363	20240726	124700	15129780	17710	17710	17710	17710	0
364	20240726	124600	15129780	17710	17710	17710	17710	0
365	20240726	124500	15129780	17710	17710	17710	17710	0
366	20240726	124400	15129780	17710	17710	17710	17710	0
367	20240726	124300	15129780	17710	17710	17710	17710	1
368	20240726	124200	15112070	17710	17710	17710	17710	0
369	20240726	124100	15112070	17710	17710	17710	17710	0
370	20240726	124000	15112070	17710	17710	17710	17710	0
371	20240726	123900	15112070	17710	17710	17710	17710	0
372	20240726	123800	15112070	17710	17710	17710	17710	0
373	20240726	123700	15112070	17710	17710	17710	17710	0
374	20240726	123600	15112070	17710	17710	17710	17710	0
375	20240726	123500	15112070	17710	17710	17710	17710	0
376	20240726	123400	15112070	17710	17710	17710	17710	0
377	20240726	123300	15112070	17710	17710	17710	17710	0
378	20240726	123200	15112070	17710	17710	17710	17710	0
379	20240726	123100	15112070	17710	17710	17710	17710	0
380	20240726	123000	15112070	17710	17710	17710	17710	5
381	20240726	122900	15023520	17720	17720	17720	17720	0
382	20240726	122800	15023520	17720	17720	17720	17720	0
383	20240726	122700	15023520	17720	17720	17720	17720	0
384	20240726	122600	15023520	17720	17720	17720	17720	0
385	20240726	122500	15023520	17720	17720	17720	17720	0
386	20240726	122400	15023520	17720	17720	17720	17720	0
387	20240726	122300	15023520	17720	17720	17720	17720	0
388	20240726	122200	15023520	17720	17720	17720	17720	0
389	20240726	122100	15023520	17720	17720	17720	17720	0
390	20240726	122000	15023520	17720	17720	17720	17720	0
391	20240726	121900	15023520	17720	17720	17720	17720	0
392	20240726	121800	15023520	17720	17720	17720	17720	0
393	20240726	121700	15023520	17720	17720	17720	17720	0
394	20240726	121600	15023520	17720	17720	17720	17720	0
395	20240726	121500	15023520	17720	17720	17720	17720	0
396	20240726	121400	15023520	17720	17720	17720	17720	0
397	20240726	121300	15023520	17720	17720	17720	17720	0
398	20240726	121200	15023520	17720	17720	17720	17720	0
399	20240726	121100	15023520	17720	17720	17720	17720	0
400	20240726	121000	15023520	17720	17720	17720	17720	1
401	20240726	120900	15005800	17710	17710	17710	17710	0
402	20240726	120800	15005800	17710	17710	17710	17710	0
403	20240726	120700	15005800	17710	17710	17710	17710	0
404	20240726	120600	15005800	17710	17710	17710	17710	0
405	20240726	120500	15005800	17710	17710	17710	17710	0
406	20240726	120400	15005800	17710	17710	17710	17710	0
407	20240726	120300	15005800	17710	17710	17710	17710	0
408	20240726	120200	15005800	17710	17710	17710	17710	0
409	20240726	120100	15005800	17710	17710	17710	17710	0
410	20240726	120000	15005800	17710	17710	17710	17710	0
411	20240726	115900	15005800	17710	17710	17710	17710	0
412	20240726	115800	15005800	17710	17710	17710	17710	0
413	20240726	115700	15005800	17710	17710	17710	17710	0
414	20240726	115600	15005800	17710	17710	17710	17710	0
415	20240726	115500	15005800	17710	17710	17710	17710	1
416	20240726	115400	14988090	17730	17730	17730	17730	0
417	20240726	115300	14988090	17730	17730	17730	17730	0
418	20240726	115200	14988090	17730	17730	17730	17730	0
419	20240726	115100	14988090	17730	17730	17730	17730	0
420	20240726	115000	14988090	17730	17730	17730	17730	0
421	20240726	114900	14988090	17730	17730	17730	17730	0
422	20240726	114800	14988090	17730	17730	17730	17730	0
423	20240726	114700	14988090	17730	17730	17730	17730	0
424	20240726	114600	14988090	17730	17730	17730	17730	0
425	20240726	114500	14988090	17730	17730	17730	17730	0
426	20240726	114400	14988090	17730	17730	17730	17730	0
427	20240726	114300	14988090	17730	17730	17730	17730	0
428	20240726	114200	14988090	17730	17730	17730	17730	0
429	20240726	114100	14988090	17730	17730	17730	17730	0
430	20240726	114000	14988090	17730	17730	17730	17730	0
431	20240726	113900	14988090	17730	17730	17730	17730	0
432	20240726	113800	14988090	17730	17720	17730	17720	6
433	20240726	113700	14881760	17730	17710	17730	17700	102
434	20240726	113600	13076300	17730	17690	17730	17690	17
435	20240726	113500	12775380	17690	17650	17690	17650	8
436	20240726	113400	12634030	17640	17640	17640	17640	0
437	20240726	113300	12634030	17640	17630	17640	17610	3
438	20240726	113200	12581150	17620	17580	17620	17580	48
439	20240726	113100	11737270	17560	17560	17560	17560	0
440	20240726	113000	11737270	17560	17560	17560	17560	0
441	20240726	112900	11737270	17560	17560	17560	17560	0
442	20240726	112800	11737270	17560	17560	17560	17560	0
443	20240726	112700	11737270	17560	17560	17560	17560	0
444	20240726	112600	11737270	17560	17560	17560	17560	0
445	20240726	112500	11737270	17560	17560	17560	17560	0
446	20240726	112400	11737270	17560	17560	17560	17560	0
447	20240726	112300	11737270	17560	17560	17560	17560	1
448	20240726	112200	11719710	17560	17560	17560	17560	0
449	20240726	112100	11719710	17560	17560	17560	17560	1
450	20240726	112000	11702150	17560	17560	17560	17560	0
451	20240726	111900	11702150	17560	17560	17560	17560	0
452	20240726	111800	11702150	17560	17560	17560	17560	0
453	20240726	111700	11702150	17560	17560	17560	17560	0
454	20240726	111600	11702150	17560	17560	17560	17560	1
455	20240726	111500	11684590	17550	17550	17550	17550	0
456	20240726	111400	11684590	17550	17550	17550	17550	0
457	20240726	111300	11684590	17550	17550	17550	17550	0
458	20240726	111200	11684590	17550	17550	17550	17550	0
459	20240726	111100	11684590	17550	17550	17550	17550	0
460	20240726	111000	11684590	17550	17550	17550	17550	0
461	20240726	110900	11684590	17550	17550	17550	17550	0
462	20240726	110800	11684590	17550	17550	17550	17550	0
463	20240726	110700	11684590	17550	17550	17550	17550	0
464	20240726	110600	11684590	17550	17550	17550	17550	0
465	20240726	110500	11684590	17550	17550	17550	17550	0
466	20240726	110400	11684590	17550	17550	17550	17550	0
467	20240726	110300	11684590	17550	17550	17550	17550	69
468	20240726	110200	10473640	17530	17530	17530	17530	0
469	20240726	110100	10473640	17530	17530	17530	17530	0
470	20240726	110000	10473640	17530	17530	17530	17530	0
471	20240726	105900	10473640	17530	17530	17530	17530	0
472	20240726	105800	10473640	17530	17530	17530	17530	0
473	20240726	105700	10473640	17530	17530	17530	17530	0
474	20240726	105600	10473640	17530	17530	17530	17530	0
475	20240726	105500	10473640	17530	17530	17530	17530	1
476	20240726	105400	10456110	17540	17540	17540	17540	0
477	20240726	105300	10456110	17540	17540	17540	17540	0
478	20240726	105200	10456110	17540	17540	17540	17540	0
479	20240726	105100	10456110	17540	17540	17540	17540	0
480	20240726	105000	10456110	17540	17540	17540	17540	0
481	20240726	104900	10456110	17540	17540	17540	17540	0
482	20240726	104800	10456110	17540	17540	17540	17540	0
483	20240726	104700	10456110	17540	17540	17540	17540	10
484	20240726	104600	10280710	17550	17550	17550	17550	0
485	20240726	104500	10280710	17550	17550	17550	17550	0
486	20240726	104400	10280710	17550	17560	17560	17550	91
487	20240726	104300	8683510	17560	17560	17560	17560	0
488	20240726	104200	8683510	17560	17560	17560	17560	0
489	20240726	104100	8683510	17560	17560	17560	17560	0
490	20240726	104000	8683510	17560	17560	17560	17560	0
491	20240726	103900	8683510	17560	17560	17560	17560	0
492	20240726	103800	8683510	17560	17560	17560	17560	0
493	20240726	103700	8683510	17560	17560	17560	17560	0
494	20240726	103600	8683510	17560	17560	17560	17560	0
495	20240726	103500	8683510	17560	17560	17560	17560	0
496	20240726	103400	8683510	17560	17560	17560	17560	0
497	20240726	103300	8683510	17560	17560	17560	17560	0
498	20240726	103200	8683510	17560	17560	17560	17560	0
499	20240726	103100	8683510	17560	17560	17560	17560	0
500	20240726	103000	8683510	17560	17560	17560	17560	0
501	20240726	102900	8683510	17560	17560	17560	17560	0
502	20240726	102800	8683510	17560	17560	17560	17560	0
503	20240726	102700	8683510	17560	17560	17560	17560	0
504	20240726	102600	8683510	17560	17560	17560	17560	0
505	20240726	102500	8683510	17560	17570	17570	17560	61
506	20240726	102400	7612340	17560	17560	17560	17560	0
507	20240726	102300	7612340	17560	17560	17560	17560	0
508	20240726	102200	7612340	17560	17560	17560	17560	0
509	20240726	102100	7612340	17560	17560	17560	17560	0
510	20240726	102000	7612340	17560	17560	17560	17560	0
511	20240726	101900	7612340	17560	17560	17560	17560	0
512	20240726	101800	7612340	17560	17560	17560	17560	0
513	20240726	101700	7612340	17560	17560	17560	17560	0
514	20240726	101600	7612340	17560	17560	17560	17560	0
515	20240726	101500	7612340	17560	17560	17560	17560	0
516	20240726	101400	7612340	17560	17560	17560	17560	0
517	20240726	101300	7612340	17560	17560	17560	17560	0
518	20240726	101200	7612340	17560	17570	17570	17560	77
519	20240726	101100	6259680	17580	17580	17580	17580	0
520	20240726	101000	6259680	17580	17580	17580	17580	0
521	20240726	100900	6259680	17580	17580	17580	17580	0
522	20240726	100800	6259680	17580	17580	17580	17580	0
523	20240726	100700	6259680	17580	17580	17580	17580	0
524	20240726	100600	6259680	17580	17580	17580	17580	0
525	20240726	100500	6259680	17580	17580	17580	17580	0
526	20240726	100400	6259680	17580	17580	17580	17580	0
527	20240726	100300	6259680	17580	17580	17580	17580	3
528	20240726	100200	6206940	17580	17580	17580	17580	0
529	20240726	100100	6206940	17580	17580	17580	17580	0
530	20240726	100000	6206940	17580	17580	17580	17580	0
531	20240726	095900	6206940	17580	17580	17580	17580	0
532	20240726	095800	6206940	17580	17580	17580	17580	0
533	20240726	095700	6206940	17580	17580	17580	17580	1
534	20240726	095600	6189360	17580	17580	17580	17580	0
535	20240726	095500	6189360	17580	17590	17590	17580	20
536	20240726	095400	5837630	17590	17590	17590	17590	0
537	20240726	095300	5837630	17590	17590	17590	17590	0
538	20240726	095200	5837630	17590	17590	17590	17590	0
539	20240726	095100	5837630	17590	17590	17590	17590	0
540	20240726	095000	5837630	17590	17590	17590	17590	0
541	20240726	094900	5837630	17590	17590	17590	17590	3
542	20240726	094800	5784860	17590	17590	17590	17590	1
543	20240726	094700	5767270	17590	17590	17590	17590	0
544	20240726	094600	5767270	17590	17590	17590	17590	0
545	20240726	094500	5767270	17590	17590	17590	17590	1
546	20240726	094400	5749680	17600	17600	17600	17600	0
547	20240726	094300	5749680	17600	17600	17600	17600	0
548	20240726	094200	5749680	17600	17600	17600	17600	0
549	20240726	094100	5749680	17600	17600	17600	17600	0
550	20240726	094000	5749680	17600	17600	17600	17600	0
551	20240726	093900	5749680	17600	17600	17600	17600	0
552	20240726	093800	5749680	17600	17600	17600	17600	0
553	20240726	093700	5749680	17600	17600	17600	17600	0
554	20240726	093600	5749680	17600	17600	17600	17600	0
555	20240726	093500	5749680	17600	17600	17600	17600	0
556	20240726	093400	5749680	17600	17600	17600	17600	0
557	20240726	093300	5749680	17600	17590	17600	17590	8
558	20240726	093200	5608890	17600	17600	17600	17600	0
559	20240726	093100	5608890	17600	17590	17600	17590	9
560	20240726	093000	5450500	17600	17600	17600	17600	22
561	20240726	092900	5063300	17600	17600	17600	17600	2
562	20240726	092800	5028100	17720	17720	17720	17720	0
563	20240726	092700	5028100	17720	17720	17720	17720	0
564	20240726	092600	5028100	17720	17720	17720	17720	0
565	20240726	092500	5028100	17720	17720	17720	17720	0
566	20240726	092400	5028100	17720	17720	17720	17720	0
567	20240726	092300	5028100	17720	17720	17720	17720	0
568	20240726	092200	5028100	17720	17720	17720	17720	0
569	20240726	092100	5028100	17720	17720	17720	17720	0
570	20240726	092000	5028100	17720	17720	17720	17720	0
571	20240726	091900	5028100	17720	17720	17720	17720	0
572	20240726	091800	5028100	17720	17580	17720	17570	202
573	20240726	091700	1478500	17580	17580	17580	17580	0
574	20240726	091600	1478500	17580	17580	17580	17580	0
575	20240726	091500	1478500	17580	17590	17590	17580	48
576	20240726	091400	634400	17600	17600	17600	17600	0
577	20240726	091300	634400	17600	17600	17600	17600	0
578	20240726	091200	634400	17600	17600	17600	17600	2
579	20240726	091100	599200	17780	17780	17780	17780	0
580	20240726	091000	599200	17780	17780	17780	17780	0
581	20240726	090900	599200	17780	17780	17780	17780	0
582	20240726	090800	599200	17780	17780	17780	17780	0
583	20240726	090700	599200	17780	17780	17780	17780	0
584	20240726	090600	599200	17780	17780	17780	17780	0
585	20240726	090500	599200	17780	17780	17780	17780	0
586	20240726	090400	599200	17780	17780	17780	17780	0
587	20240726	090300	599200	17780	17780	17780	17780	0
588	20240726	090200	599200	17780	17780	17780	17780	0
589	20240726	090100	599200	17780	17780	17780	17780	0
590	20240726	090000	599200	17780	17590	17780	17590	34