KissMeData/006980/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184800	41913750	17790	17790	17790	17790	21
3	20240719	184700	41913750	17790	17790	17790	17790	0
4	20240719	184600	41913750	17790	17790	17790	17790	0
5	20240719	184500	41913750	17790	17790	17790	17790	0
6	20240719	184400	41913750	17790	17790	17790	17790	0
7	20240719	184300	41913750	17790	17790	17790	17790	0
8	20240719	184200	41913750	17790	17790	17790	17790	0
9	20240719	184100	41913750	17790	17790	17790	17790	0
10	20240719	184000	41913750	17790	17790	17790	17790	0
11	20240719	183900	41913750	17790	17790	17790	17790	0
12	20240719	183800	41913750	17790	17790	17790	17790	0
13	20240719	183700	41913750	17790	17790	17790	17790	0
14	20240719	183600	41913750	17790	17790	17790	17790	0
15	20240719	183500	41913750	17790	17790	17790	17790	0
16	20240719	183400	41913750	17790	17790	17790	17790	0
17	20240719	183300	41913750	17790	17790	17790	17790	0
18	20240719	183200	41913750	17790	17790	17790	17790	0
19	20240719	183100	41913750	17790	17790	17790	17790	0
20	20240719	183000	41913750	17790	17790	17790	17790	0
21	20240719	182900	41913750	17790	17790	17790	17790	0
22	20240719	182800	41913750	17790	17790	17790	17790	0
23	20240719	182700	41913750	17790	17790	17790	17790	0
24	20240719	182600	41913750	17790	17790	17790	17790	0
25	20240719	182500	41913750	17790	17790	17790	17790	0
26	20240719	182400	41913750	17790	17790	17790	17790	0
27	20240719	182300	41913750	17790	17790	17790	17790	0
28	20240719	182200	41913750	17790	17790	17790	17790	0
29	20240719	182100	41913750	17790	17790	17790	17790	0
30	20240719	182000	41913750	17790	17790	17790	17790	0
31	20240719	181900	41913750	17790	17790	17790	17790	0
32	20240719	181800	41913750	17790	17790	17790	17790	21
33	20240719	181700	41913750	17790	17790	17790	17790	0
34	20240719	181600	41913750	17790	17790	17790	17790	0
35	20240719	181500	41913750	17790	17790	17790	17790	0
36	20240719	181400	41913750	17790	17790	17790	17790	0
37	20240719	181300	41913750	17790	17790	17790	17790	0
38	20240719	181200	41913750	17790	17790	17790	17790	0
39	20240719	181100	41913750	17790	17790	17790	17790	0
40	20240719	181000	41913750	17790	17790	17790	17790	0
41	20240719	180900	41913750	17790	17790	17790	17790	0
42	20240719	180800	41913750	17790	17790	17790	17790	0
43	20240719	180700	41913750	17790	17790	17790	17790	0
44	20240719	180600	41913750	17790	17790	17790	17790	0
45	20240719	180500	41913750	17790	17790	17790	17790	0
46	20240719	180400	41913750	17790	17790	17790	17790	0
47	20240719	180300	41913750	17790	17790	17790	17790	0
48	20240719	180200	41913750	17790	17790	17790	17790	0
49	20240719	180100	41913750	17790	17790	17790	17790	0
50	20240719	180000	41913750	17790	17790	17790	17790	0
51	20240719	175900	41913750	17790	17790	17790	17790	0
52	20240719	175800	41913750	17790	17790	17790	17790	0
53	20240719	175700	41913750	17790	17790	17790	17790	0
54	20240719	175600	41913750	17790	17790	17790	17790	0
55	20240719	175500	41913750	17790	17790	17790	17790	0
56	20240719	175400	41913750	17790	17790	17790	17790	0
57	20240719	175300	41913750	17790	17790	17790	17790	0
58	20240719	175200	41913750	17790	17790	17790	17790	0
59	20240719	175100	41913750	17790	17790	17790	17790	0
60	20240719	175000	41913750	17790	17790	17790	17790	0
61	20240719	174900	41913750	17790	17790	17790	17790	0
62	20240719	174800	41913750	17790	17790	17790	17790	21
63	20240719	174700	41913750	17790	17790	17790	17790	0
64	20240719	174600	41913750	17790	17790	17790	17790	0
65	20240719	174500	41913750	17790	17790	17790	17790	0
66	20240719	174400	41913750	17790	17790	17790	17790	0
67	20240719	174300	41913750	17790	17790	17790	17790	0
68	20240719	174200	41913750	17790	17790	17790	17790	0
69	20240719	174100	41913750	17790	17790	17790	17790	0
70	20240719	174000	41913750	17790	17790	17790	17790	0
71	20240719	173900	41913750	17790	17790	17790	17790	0
72	20240719	173800	41913750	17790	17790	17790	17790	0
73	20240719	173700	41913750	17790	17790	17790	17790	0
74	20240719	173600	41913750	17790	17790	17790	17790	0
75	20240719	173500	41913750	17790	17790	17790	17790	0
76	20240719	173400	41913750	17790	17790	17790	17790	0
77	20240719	173300	41913750	17790	17790	17790	17790	0
78	20240719	173200	41913750	17790	17790	17790	17790	0
79	20240719	173100	41913750	17790	17790	17790	17790	0
80	20240719	173000	41913750	17790	17790	17790	17790	0
81	20240719	172900	41913750	17790	17790	17790	17790	0
82	20240719	172800	41913750	17790	17790	17790	17790	0
83	20240719	172700	41913750	17790	17790	17790	17790	0
84	20240719	172600	41913750	17790	17790	17790	17790	0
85	20240719	172500	41913750	17790	17790	17790	17790	0
86	20240719	172400	41913750	17790	17790	17790	17790	0
87	20240719	172300	41913750	17790	17790	17790	17790	0
88	20240719	172200	41913750	17790	17790	17790	17790	0
89	20240719	172100	41913750	17790	17790	17790	17790	0
90	20240719	172000	41913750	17790	17790	17790	17790	0
91	20240719	171900	41913750	17790	17790	17790	17790	0
92	20240719	171800	41913750	17790	17790	17790	17790	21
93	20240719	171700	41913750	17790	17790	17790	17790	0
94	20240719	171600	41913750	17790	17790	17790	17790	0
95	20240719	171500	41913750	17790	17790	17790	17790	0
96	20240719	171400	41913750	17790	17790	17790	17790	0
97	20240719	171300	41913750	17790	17790	17790	17790	0
98	20240719	171200	41913750	17790	17790	17790	17790	0
99	20240719	171100	41913750	17790	17790	17790	17790	0
100	20240719	171000	41913750	17790	17790	17790	17790	0
101	20240719	170900	41913750	17790	17790	17790	17790	0
102	20240719	170800	41913750	17790	17790	17790	17790	0
103	20240719	170700	41913750	17790	17790	17790	17790	0
104	20240719	170600	41913750	17790	17790	17790	17790	0
105	20240719	170500	41913750	17790	17790	17790	17790	0
106	20240719	170400	41913750	17790	17790	17790	17790	0
107	20240719	170300	41913750	17790	17790	17790	17790	0
108	20240719	170200	41913750	17790	17790	17790	17790	0
109	20240719	170100	41913750	17790	17790	17790	17790	0
110	20240719	170000	41913750	17790	17790	17790	17790	0
111	20240719	165900	41913750	17790	17790	17790	17790	0
112	20240719	165800	41913750	17790	17790	17790	17790	0
113	20240719	165700	41913750	17790	17790	17790	17790	0
114	20240719	165600	41913750	17790	17790	17790	17790	0
115	20240719	165500	41913750	17790	17790	17790	17790	0
116	20240719	165400	41913750	17790	17790	17790	17790	0
117	20240719	165300	41913750	17790	17790	17790	17790	0
118	20240719	165200	41913750	17790	17790	17790	17790	0
119	20240719	165100	41913750	17790	17790	17790	17790	0
120	20240719	165000	41913750	17790	17790	17790	17790	0
121	20240719	164900	41913750	17790	17790	17790	17790	0
122	20240719	164800	41913750	17790	17790	17790	17790	21
123	20240719	164700	41913750	17790	17790	17790	17790	0
124	20240719	164600	41913750	17790	17790	17790	17790	0
125	20240719	164500	41913750	17790	17790	17790	17790	0
126	20240719	164400	41913750	17790	17790	17790	17790	0
127	20240719	164300	41913750	17790	17790	17790	17790	0
128	20240719	164200	41913750	17790	17790	17790	17790	0
129	20240719	164100	41913750	17790	17790	17790	17790	0
130	20240719	164000	41913750	17790	17790	17790	17790	0
131	20240719	163900	41913750	17790	17790	17790	17790	0
132	20240719	163800	41913750	17790	17790	17790	17790	0
133	20240719	163700	41913750	17790	17790	17790	17790	0
134	20240719	163600	41913750	17790	17790	17790	17790	0
135	20240719	163500	41913750	17790	17790	17790	17790	0
136	20240719	163400	41913750	17790	17790	17790	17790	0
137	20240719	163300	41913750	17790	17790	17790	17790	0
138	20240719	163200	41913750	17790	17790	17790	17790	0
139	20240719	163100	41913750	17790	17790	17790	17790	0
140	20240719	163000	41913750	17790	17790	17790	17790	0
141	20240719	162900	41913750	17790	17790	17790	17790	0
142	20240719	162800	41913750	17790	17790	17790	17790	0
143	20240719	162700	41913750	17790	17790	17790	17790	0
144	20240719	162600	41913750	17790	17790	17790	17790	0
145	20240719	162500	41913750	17790	17790	17790	17790	0
146	20240719	162400	41913750	17790	17790	17790	17790	0
147	20240719	162300	41913750	17790	17790	17790	17790	0
148	20240719	162200	41913750	17790	17790	17790	17790	0
149	20240719	162100	41913750	17790	17790	17790	17790	0
150	20240719	162000	41913750	17790	17790	17790	17790	0
151	20240719	161900	41913750	17790	17790	17790	17790	0
152	20240719	161800	41913750	17790	17790	17790	17790	21
153	20240719	161700	41913750	17790	17790	17790	17790	0
154	20240719	161600	41913750	17790	17790	17790	17790	0
155	20240719	161500	41913750	17790	17790	17790	17790	0
156	20240719	161400	41913750	17790	17790	17790	17790	0
157	20240719	161300	41913750	17790	17790	17790	17790	0
158	20240719	161200	41913750	17790	17790	17790	17790	0
159	20240719	161100	41913750	17790	17790	17790	17790	0
160	20240719	161000	41913750	17790	17790	17790	17790	0
161	20240719	160900	41913750	17790	17790	17790	17790	0
162	20240719	160800	41913750	17790	17790	17790	17790	0
163	20240719	160700	41913750	17790	17790	17790	17790	0
164	20240719	160600	41913750	17790	17790	17790	17790	0
165	20240719	160500	41913750	17790	17790	17790	17790	0
166	20240719	160400	41913750	17790	17790	17790	17790	0
167	20240719	160300	41913750	17790	17790	17790	17790	0
168	20240719	160200	41913750	17790	17790	17790	17790	0
169	20240719	160100	41913750	17790	17790	17790	17790	0
170	20240719	160000	41913750	17790	17790	17790	17790	0
171	20240719	155900	41913750	17790	17790	17790	17790	0
172	20240719	155800	41913750	17790	17790	17790	17790	0
173	20240719	155700	41913750	17790	17790	17790	17790	0
174	20240719	155600	41913750	17790	17790	17790	17790	0
175	20240719	155500	41913750	17790	17790	17790	17790	0
176	20240719	155400	41913750	17790	17790	17790	17790	0
177	20240719	155300	41913750	17790	17790	17790	17790	0
178	20240719	155200	41913750	17790	17790	17790	17790	0
179	20240719	155100	41913750	17790	17790	17790	17790	0
180	20240719	155000	41913750	17790	17790	17790	17790	0
181	20240719	154900	41913750	17790	17790	17790	17790	0
182	20240719	154800	41913750	17790	17790	17790	17790	21
183	20240719	154700	41913750	17790	17790	17790	17790	0
184	20240719	154600	41913750	17790	17790	17790	17790	0
185	20240719	154500	41913750	17790	17790	17790	17790	0
186	20240719	154400	41913750	17790	17790	17790	17790	0
187	20240719	154300	41913750	17790	17790	17790	17790	0
188	20240719	154200	41913750	17790	17790	17790	17790	0
189	20240719	154100	41913750	17790	17790	17790	17790	0
190	20240719	154000	41913750	17790	17790	17790	17790	0
191	20240719	153900	41913750	17790	17790	17790	17790	0
192	20240719	153800	41913750	17790	17790	17790	17790	0
193	20240719	153700	41913750	17790	17790	17790	17790	0
194	20240719	153600	41913750	17790	17790	17790	17790	0
195	20240719	153500	41913750	17790	17790	17790	17790	0
196	20240719	153400	41913750	17790	17790	17790	17790	0
197	20240719	153300	41913750	17790	17790	17790	17790	0
198	20240719	153200	41913750	17790	17790	17790	17790	0
199	20240719	153100	41913750	17790	17790	17790	17790	0
200	20240719	153000	41913750	17790	17790	17790	17790	21
201	20240719	152900	41540160	17790	17790	17790	17790	0
202	20240719	152800	41540160	17790	17790	17790	17790	0
203	20240719	152700	41540160	17790	17790	17790	17790	0
204	20240719	152600	41540160	17790	17790	17790	17790	0
205	20240719	152500	41540160	17790	17790	17790	17790	0
206	20240719	152400	41540160	17790	17790	17790	17790	0
207	20240719	152300	41540160	17790	17790	17790	17790	0
208	20240719	152200	41540160	17790	17790	17790	17790	0
209	20240719	152100	41540160	17790	17790	17790	17790	0
210	20240719	152000	41540160	17790	17790	17790	17790	0
211	20240719	151900	41540160	17790	17790	17790	17790	0
212	20240719	151800	41540160	17790	17790	17790	17790	0
213	20240719	151700	41540160	17790	17790	17790	17790	0
214	20240719	151600	41540160	17790	17790	17790	17790	0
215	20240719	151500	41540160	17790	17790	17790	17790	1
216	20240719	151400	41522370	17770	17770	17770	17770	0
217	20240719	151300	41522370	17770	17770	17770	17770	0
218	20240719	151200	41522370	17770	17770	17770	17770	0
219	20240719	151100	41522370	17770	17770	17770	17770	0
220	20240719	151000	41522370	17770	17770	17770	17770	1
221	20240719	150900	41504600	17780	17780	17780	17780	0
222	20240719	150800	41504600	17780	17780	17780	17780	0
223	20240719	150700	41504600	17780	17780	17780	17780	0
224	20240719	150600	41504600	17780	17780	17780	17780	0
225	20240719	150500	41504600	17780	17780	17780	17780	0
226	20240719	150400	41504600	17780	17780	17780	17780	0
227	20240719	150300	41504600	17780	17780	17780	17780	0
228	20240719	150200	41504600	17780	17780	17780	17780	0
229	20240719	150100	41504600	17780	17780	17780	17780	0
230	20240719	150000	41504600	17780	17780	17780	17780	0
231	20240719	145900	41504600	17780	17780	17780	17780	0
232	20240719	145800	41504600	17780	17780	17780	17780	0
233	20240719	145700	41504600	17780	17780	17780	17780	0
234	20240719	145600	41504600	17780	17780	17780	17780	0
235	20240719	145500	41504600	17780	17780	17780	17780	1
236	20240719	145400	41486820	17790	17790	17790	17790	0
237	20240719	145300	41486820	17790	17790	17790	17790	0
238	20240719	145200	41486820	17790	17790	17790	17790	0
239	20240719	145100	41486820	17790	17790	17790	17790	0
240	20240719	145000	41486820	17790	17790	17790	17790	0
241	20240719	144900	41486820	17790	17790	17790	17790	0
242	20240719	144800	41486820	17790	17790	17790	17790	0
243	20240719	144700	41486820	17790	17790	17790	17790	0
244	20240719	144600	41486820	17790	17790	17790	17790	0
245	20240719	144500	41486820	17790	17790	17790	17790	0
246	20240719	144400	41486820	17790	17790	17790	17790	0
247	20240719	144300	41486820	17790	17790	17790	17790	0
248	20240719	144200	41486820	17790	17790	17790	17790	0
249	20240719	144100	41486820	17790	17790	17790	17790	0
250	20240719	144000	41486820	17790	17790	17790	17790	0
251	20240719	143900	41486820	17790	17790	17790	17790	0
252	20240719	143800	41486820	17790	17790	17790	17790	0
253	20240719	143700	41486820	17790	17790	17790	17790	0
254	20240719	143600	41486820	17790	17790	17790	17790	0
255	20240719	143500	41486820	17790	17790	17790	17790	0
256	20240719	143400	41486820	17790	17790	17790	17790	0
257	20240719	143300	41486820	17790	17790	17790	17790	0
258	20240719	143200	41486820	17790	17790	17790	17790	0
259	20240719	143100	41486820	17790	17790	17790	17790	0
260	20240719	143000	41486820	17790	17790	17790	17790	0
261	20240719	142900	41486820	17790	17790	17790	17790	0
262	20240719	142800	41486820	17790	17790	17790	17790	1
263	20240719	142700	41469030	17770	17770	17770	17770	0
264	20240719	142600	41469030	17770	17770	17770	17770	0
265	20240719	142500	41469030	17770	17770	17770	17770	0
266	20240719	142400	41469030	17770	17770	17770	17770	0
267	20240719	142300	41469030	17770	17770	17770	17770	0
268	20240719	142200	41469030	17770	17770	17770	17770	0
269	20240719	142100	41469030	17770	17770	17770	17770	3
270	20240719	142000	41415720	17790	17790	17790	17790	0
271	20240719	141900	41415720	17790	17790	17790	17790	0
272	20240719	141800	41415720	17790	17790	17790	17790	0
273	20240719	141700	41415720	17790	17790	17790	17790	0
274	20240719	141600	41415720	17790	17790	17790	17790	0
275	20240719	141500	41415720	17790	17790	17790	17790	0
276	20240719	141400	41415720	17790	17790	17790	17790	0
277	20240719	141300	41415720	17790	17790	17790	17790	0
278	20240719	141200	41415720	17790	17790	17790	17790	0
279	20240719	141100	41415720	17790	17790	17790	17790	0
280	20240719	141000	41415720	17790	17790	17790	17790	1
281	20240719	140900	41397930	17790	17790	17790	17790	0
282	20240719	140800	41397930	17790	17790	17790	17790	0
283	20240719	140700	41397930	17790	17790	17790	17790	0
284	20240719	140600	41397930	17790	17790	17790	17790	0
285	20240719	140500	41397930	17790	17790	17790	17790	0
286	20240719	140400	41397930	17790	17790	17790	17790	0
287	20240719	140300	41397930	17790	17790	17790	17790	0
288	20240719	140200	41397930	17790	17790	17790	17790	0
289	20240719	140100	41397930	17790	17790	17790	17790	0
290	20240719	140000	41397930	17790	17790	17790	17790	0
291	20240719	135900	41397930	17790	17790	17790	17790	0
292	20240719	135800	41397930	17790	17790	17790	17790	0
293	20240719	135700	41397930	17790	17790	17790	17790	0
294	20240719	135600	41397930	17790	17790	17790	17790	0
295	20240719	135500	41397930	17790	17790	17790	17790	0
296	20240719	135400	41397930	17790	17790	17790	17790	0
297	20240719	135300	41397930	17790	17790	17790	17790	3
298	20240719	135200	41344560	17790	17790	17790	17790	0
299	20240719	135100	41344560	17790	17790	17790	17790	0
300	20240719	135000	41344560	17790	17790	17790	17790	0
301	20240719	134900	41344560	17790	17790	17790	17790	0
302	20240719	134800	41344560	17790	17790	17790	17790	0
303	20240719	134700	41344560	17790	17790	17790	17790	0
304	20240719	134600	41344560	17790	17790	17790	17790	0
305	20240719	134500	41344560	17790	17790	17790	17790	0
306	20240719	134400	41344560	17790	17790	17790	17790	1
307	20240719	134300	41326770	17770	17770	17770	17770	0
308	20240719	134200	41326770	17770	17770	17770	17770	0
309	20240719	134100	41326770	17770	17770	17770	17770	0
310	20240719	134000	41326770	17770	17770	17770	17770	0
311	20240719	133900	41326770	17770	17770	17770	17770	0
312	20240719	133800	41326770	17770	17770	17770	17770	0
313	20240719	133700	41326770	17770	17770	17770	17770	0
314	20240719	133600	41326770	17770	17770	17770	17770	0
315	20240719	133500	41326770	17770	17770	17770	17770	0
316	20240719	133400	41326770	17770	17770	17770	17770	0
317	20240719	133300	41326770	17770	17770	17770	17770	0
318	20240719	133200	41326770	17770	17770	17770	17770	0
319	20240719	133100	41326770	17770	17770	17770	17770	0
320	20240719	133000	41326770	17770	17770	17770	17770	0
321	20240719	132900	41326770	17770	17770	17770	17770	0
322	20240719	132800	41326770	17770	17770	17770	17770	0
323	20240719	132700	41326770	17770	17770	17770	17770	0
324	20240719	132600	41326770	17770	17770	17770	17770	0
325	20240719	132500	41326770	17770	17770	17770	17770	2
326	20240719	132400	41291230	17790	17790	17790	17790	0
327	20240719	132300	41291230	17790	17790	17790	17790	0
328	20240719	132200	41291230	17790	17790	17790	17790	0
329	20240719	132100	41291230	17790	17790	17790	17790	0
330	20240719	132000	41291230	17790	17790	17790	17790	0
331	20240719	131900	41291230	17790	17790	17790	17790	0
332	20240719	131800	41291230	17790	17790	17790	17790	0
333	20240719	131700	41291230	17790	17790	17790	17790	1
334	20240719	131600	41273440	17770	17770	17770	17770	0
335	20240719	131500	41273440	17770	17770	17770	17770	0
336	20240719	131400	41273440	17770	17770	17770	17770	0
337	20240719	131300	41273440	17770	17770	17770	17770	1
338	20240719	131200	41255670	17780	17780	17780	17780	0
339	20240719	131100	41255670	17780	17780	17780	17780	0
340	20240719	131000	41255670	17780	17780	17780	17780	0
341	20240719	130900	41255670	17780	17780	17780	17780	0
342	20240719	130800	41255670	17780	17780	17780	17780	0
343	20240719	130700	41255670	17780	17780	17780	17780	0
344	20240719	130600	41255670	17780	17780	17780	17780	0
345	20240719	130500	41255670	17780	17780	17780	17780	0
346	20240719	130400	41255670	17780	17780	17780	17780	0
347	20240719	130300	41255670	17780	17780	17780	17780	0
348	20240719	130200	41255670	17780	17780	17780	17780	0
349	20240719	130100	41255670	17780	17780	17780	17780	0
350	20240719	130000	41255670	17780	17780	17780	17780	0
351	20240719	125900	41255670	17780	17780	17780	17780	0
352	20240719	125800	41255670	17780	17780	17780	17780	0
353	20240719	125700	41255670	17780	17780	17780	17780	0
354	20240719	125600	41255670	17780	17780	17780	17780	0
355	20240719	125500	41255670	17780	17780	17780	17780	0
356	20240719	125400	41255670	17780	17780	17780	17780	0
357	20240719	125300	41255670	17780	17780	17780	17780	0
358	20240719	125200	41255670	17780	17780	17780	17780	0
359	20240719	125100	41255670	17780	17780	17780	17780	0
360	20240719	125000	41255670	17780	17780	17780	17780	0
361	20240719	124900	41255670	17780	17780	17780	17780	0
362	20240719	124800	41255670	17780	17780	17780	17780	0
363	20240719	124700	41255670	17780	17780	17780	17780	0
364	20240719	124600	41255670	17780	17780	17780	17780	0
365	20240719	124500	41255670	17780	17780	17780	17780	0
366	20240719	124400	41255670	17780	17780	17780	17780	0
367	20240719	124300	41255670	17780	17780	17780	17780	0
368	20240719	124200	41255670	17780	17780	17780	17780	0
369	20240719	124100	41255670	17780	17780	17780	17780	1
370	20240719	124000	41237890	17760	17760	17760	17760	0
371	20240719	123900	41237890	17760	17760	17760	17760	0
372	20240719	123800	41237890	17760	17760	17760	17760	0
373	20240719	123700	41237890	17760	17760	17760	17760	4
374	20240719	123600	41166850	17770	17770	17770	17770	0
375	20240719	123500	41166850	17770	17770	17770	17770	0
376	20240719	123400	41166850	17770	17770	17770	17770	0
377	20240719	123300	41166850	17770	17770	17770	17770	0
378	20240719	123200	41166850	17770	17770	17770	17770	0
379	20240719	123100	41166850	17770	17790	17790	17770	500
380	20240719	123000	32279680	17800	17800	17800	17800	0
381	20240719	122900	32279680	17800	17800	17800	17800	0
382	20240719	122800	32279680	17800	17800	17800	17800	0
383	20240719	122700	32279680	17800	17800	17800	17800	0
384	20240719	122600	32279680	17800	17800	17800	17800	0
385	20240719	122500	32279680	17800	17800	17800	17800	0
386	20240719	122400	32279680	17800	17800	17800	17800	0
387	20240719	122300	32279680	17800	17800	17800	17800	0
388	20240719	122200	32279680	17800	17800	17800	17800	2
389	20240719	122100	32244080	17800	17800	17800	17800	0
390	20240719	122000	32244080	17800	17800	17800	17800	0
391	20240719	121900	32244080	17800	17800	17800	17800	0
392	20240719	121800	32244080	17800	17800	17800	17800	0
393	20240719	121700	32244080	17800	17800	17800	17800	0
394	20240719	121600	32244080	17800	17800	17800	17800	0
395	20240719	121500	32244080	17800	17800	17800	17800	0
396	20240719	121400	32244080	17800	17800	17800	17800	0
397	20240719	121300	32244080	17800	17800	17800	17800	0
398	20240719	121200	32244080	17800	17800	17800	17800	0
399	20240719	121100	32244080	17800	17800	17800	17800	0
400	20240719	121000	32244080	17800	17800	17800	17800	0
401	20240719	120900	32244080	17800	17800	17800	17800	0
402	20240719	120800	32244080	17800	17800	17800	17800	0
403	20240719	120700	32244080	17800	17800	17800	17800	0
404	20240719	120600	32244080	17800	17800	17800	17800	0
405	20240719	120500	32244080	17800	17800	17800	17800	0
406	20240719	120400	32244080	17800	17800	17800	17800	5
407	20240719	120300	32155080	17790	17790	17790	17790	40
408	20240719	120200	31443480	17800	17800	17800	17800	0
409	20240719	120100	31443480	17800	17800	17800	17800	0
410	20240719	120000	31443480	17800	17800	17800	17800	0
411	20240719	115900	31443480	17800	17800	17800	17800	0
412	20240719	115800	31443480	17800	17800	17800	17800	1
413	20240719	115700	31425680	17790	17790	17790	17790	0
414	20240719	115600	31425680	17790	17790	17790	17790	0
415	20240719	115500	31425680	17790	17790	17790	17790	1
416	20240719	115400	31407890	17800	17800	17800	17800	0
417	20240719	115300	31407890	17800	17800	17800	17800	0
418	20240719	115200	31407890	17800	17800	17800	17800	0
419	20240719	115100	31407890	17800	17800	17800	17800	0
420	20240719	115000	31407890	17800	17800	17800	17800	0
421	20240719	114900	31407890	17800	17800	17800	17800	0
422	20240719	114800	31407890	17800	17800	17800	17800	0
423	20240719	114700	31407890	17800	17800	17800	17800	0
424	20240719	114600	31407890	17800	17800	17800	17800	0
425	20240719	114500	31407890	17800	17800	17800	17800	0
426	20240719	114400	31407890	17800	17800	17800	17800	0
427	20240719	114300	31407890	17800	17800	17800	17800	0
428	20240719	114200	31407890	17800	17800	17800	17800	0
429	20240719	114100	31407890	17800	17800	17800	17800	0
430	20240719	114000	31407890	17800	17800	17800	17800	0
431	20240719	113900	31407890	17800	17800	17800	17800	0
432	20240719	113800	31407890	17800	17800	17800	17800	0
433	20240719	113700	31407890	17800	17800	17800	17800	0
434	20240719	113600	31407890	17800	17800	17800	17800	0
435	20240719	113500	31407890	17800	17800	17800	17800	0
436	20240719	113400	31407890	17800	17800	17800	17800	0
437	20240719	113300	31407890	17800	17800	17800	17800	0
438	20240719	113200	31407890	17800	17800	17800	17800	0
439	20240719	113100	31407890	17800	17800	17800	17800	0
440	20240719	113000	31407890	17800	17800	17800	17800	0
441	20240719	112900	31407890	17800	17800	17800	17800	0
442	20240719	112800	31407890	17800	17800	17800	17800	0
443	20240719	112700	31407890	17800	17800	17800	17800	0
444	20240719	112600	31407890	17800	17800	17800	17800	0
445	20240719	112500	31407890	17800	17800	17800	17800	0
446	20240719	112400	31407890	17800	17800	17800	17800	0
447	20240719	112300	31407890	17800	17800	17800	17800	0
448	20240719	112200	31407890	17800	17800	17800	17800	0
449	20240719	112100	31407890	17800	17800	17800	17800	0
450	20240719	112000	31407890	17800	17800	17800	17800	0
451	20240719	111900	31407890	17800	17800	17800	17800	0
452	20240719	111800	31407890	17800	17800	17800	17800	0
453	20240719	111700	31407890	17800	17800	17800	17800	0
454	20240719	111600	31407890	17800	17800	17800	17800	1
455	20240719	111500	31390090	17800	17800	17800	17800	0
456	20240719	111400	31390090	17800	17800	17800	17800	0
457	20240719	111300	31390090	17800	17800	17800	17800	0
458	20240719	111200	31390090	17800	17800	17800	17800	0
459	20240719	111100	31390090	17800	17800	17800	17800	0
460	20240719	111000	31390090	17800	17800	17800	17800	0
461	20240719	110900	31390090	17800	17800	17800	17800	0
462	20240719	110800	31390090	17800	17780	17800	17780	3
463	20240719	110700	31336720	17770	17770	17770	17770	0
464	20240719	110600	31336720	17770	17770	17770	17770	0
465	20240719	110500	31336720	17770	17770	17770	17770	1
466	20240719	110400	31318950	17760	17780	17780	17760	400
467	20240719	110300	24214880	17800	17800	17800	17800	1
468	20240719	110200	24197080	17780	17780	17780	17780	1
469	20240719	110100	24179300	17770	17770	17770	17770	1
470	20240719	110000	24161530	17770	17790	17790	17770	192
471	20240719	105900	20749270	17800	17800	17800	17800	0
472	20240719	105800	20749270	17800	17800	17800	17800	0
473	20240719	105700	20749270	17800	17800	17800	17800	0
474	20240719	105600	20749270	17800	17800	17800	17800	1
475	20240719	105500	20731470	17780	17780	17780	17780	101
476	20240719	105400	18935690	17800	17800	17800	17800	0
477	20240719	105300	18935690	17800	17800	17800	17800	0
478	20240719	105200	18935690	17800	17800	17800	17800	0
479	20240719	105100	18935690	17800	17800	17800	17800	0
480	20240719	105000	18935690	17800	17800	17800	17800	0
481	20240719	104900	18935690	17800	17800	17800	17800	0
482	20240719	104800	18935690	17800	17800	17800	17800	0
483	20240719	104700	18935690	17800	17800	17800	17800	0
484	20240719	104600	18935690	17800	17800	17800	17800	0
485	20240719	104500	18935690	17800	17800	17800	17800	0
486	20240719	104400	18935690	17800	17800	17800	17800	0
487	20240719	104300	18935690	17800	17800	17800	17800	0
488	20240719	104200	18935690	17800	17800	17800	17800	0
489	20240719	104100	18935690	17800	17800	17800	17800	0
490	20240719	104000	18935690	17800	17800	17800	17800	0
491	20240719	103900	18935690	17800	17800	17800	17800	0
492	20240719	103800	18935690	17800	17800	17800	17800	0
493	20240719	103700	18935690	17800	17800	17800	17800	0
494	20240719	103600	18935690	17800	17800	17800	17800	10
495	20240719	103500	18757690	17800	17800	17800	17800	0
496	20240719	103400	18757690	17800	17800	17800	17800	1
497	20240719	103300	18739890	17800	17800	17800	17800	0
498	20240719	103200	18739890	17800	17800	17800	17800	0
499	20240719	103100	18739890	17800	17800	17800	17800	0
500	20240719	103000	18739890	17800	17800	17800	17800	0
501	20240719	102900	18739890	17800	17800	17800	17800	0
502	20240719	102800	18739890	17800	17800	17800	17800	0
503	20240719	102700	18739890	17800	17800	17800	17800	0
504	20240719	102600	18739890	17800	17800	17800	17800	0
505	20240719	102500	18739890	17800	17800	17800	17800	0
506	20240719	102400	18739890	17800	17800	17800	17800	1
507	20240719	102300	18722090	17770	17770	17770	17770	1
508	20240719	102200	18704320	17770	17770	17770	17770	0
509	20240719	102100	18704320	17770	17770	17770	17770	1
510	20240719	102000	18686550	17770	17770	17770	17770	0
511	20240719	101900	18686550	17770	17770	17770	17770	0
512	20240719	101800	18686550	17770	17770	17770	17770	1
513	20240719	101700	18668780	17760	17760	17760	17760	0
514	20240719	101600	18668780	17760	17760	17760	17760	256
515	20240719	101500	14122220	17760	17760	17760	17760	0
516	20240719	101400	14122220	17760	17760	17760	17760	0
517	20240719	101300	14122220	17760	17760	17760	17760	0
518	20240719	101200	14122220	17760	17760	17760	17760	0
519	20240719	101100	14122220	17760	17760	17760	17760	0
520	20240719	101000	14122220	17760	17760	17760	17760	0
521	20240719	100900	14122220	17760	17760	17760	17760	0
522	20240719	100800	14122220	17760	17760	17760	17760	0
523	20240719	100700	14122220	17760	17760	17760	17760	0
524	20240719	100600	14122220	17760	17760	17760	17760	1
525	20240719	100500	14104460	17740	17730	17760	17730	13
526	20240719	100400	13873920	17730	17730	17730	17730	0
527	20240719	100300	13873920	17730	17730	17730	17730	11
528	20240719	100200	13678890	17730	17750	17750	17730	70
529	20240719	100100	12437730	17760	17760	17760	17760	0
530	20240719	100000	12437730	17760	17760	17760	17760	1
531	20240719	095900	12419970	17760	17760	17760	17760	0
532	20240719	095800	12419970	17760	17760	17760	17760	0
533	20240719	095700	12419970	17760	17760	17760	17760	0
534	20240719	095600	12419970	17760	17750	17760	17750	2
535	20240719	095500	12384460	17750	17750	17750	17750	0
536	20240719	095400	12384460	17750	17750	17750	17750	8
537	20240719	095300	12242460	17750	17750	17750	17750	200
538	20240719	095200	8692460	17750	17750	17750	17750	1
539	20240719	095100	8674710	17740	17740	17740	17740	0
540	20240719	095000	8674710	17740	17740	17740	17740	0
541	20240719	094900	8674710	17740	17740	17740	17740	1
542	20240719	094800	8656970	17740	17720	17740	17720	2
543	20240719	094700	8621510	17740	17740	17740	17740	0
544	20240719	094600	8621510	17740	17740	17740	17740	0
545	20240719	094500	8621510	17740	17740	17740	17740	1
546	20240719	094400	8603770	17740	17740	17740	17740	0
547	20240719	094300	8603770	17740	17740	17740	17740	1
548	20240719	094200	8586030	17740	17740	17750	17740	5
549	20240719	094100	8497300	17750	17750	17750	17750	0
550	20240719	094000	8497300	17750	17750	17750	17750	0
551	20240719	093900	8497300	17750	17750	17750	17750	0
552	20240719	093800	8497300	17750	17750	17750	17750	0
553	20240719	093700	8497300	17750	17750	17750	17750	141
554	20240719	093600	5994550	17760	17760	17760	17760	40
555	20240719	093500	5284150	17760	17760	17760	17760	0
556	20240719	093400	5284150	17760	17760	17760	17760	0
557	20240719	093300	5284150	17760	17760	17760	17760	10
558	20240719	093200	5106550	17780	17780	17780	17780	1
559	20240719	093100	5088770	17790	17790	17790	17790	0
560	20240719	093000	5088770	17790	17790	17790	17790	0
561	20240719	092900	5088770	17790	17790	17790	17790	0
562	20240719	092800	5088770	17790	17790	17790	17790	0
563	20240719	092700	5088770	17790	17780	17790	17780	2
564	20240719	092600	5053200	17760	17760	17760	17760	0
565	20240719	092500	5053200	17760	17770	17770	17760	50
566	20240719	092400	4165150	17800	17800	17800	17800	0
567	20240719	092300	4165150	17800	17800	17800	17800	0
568	20240719	092200	4165150	17800	17800	17800	17800	0
569	20240719	092100	4165150	17800	17790	17800	17790	2
570	20240719	092000	4129560	17760	17760	17760	17760	1
571	20240719	091900	4111800	17750	17750	17750	17750	0
572	20240719	091800	4111800	17750	17750	17750	17750	0
573	20240719	091700	4111800	17750	17800	17800	17750	155
574	20240719	091600	1353600	17810	17810	17810	17810	0
575	20240719	091500	1353600	17810	17810	17810	17810	3
576	20240719	091400	1300170	17870	17870	17870	17870	0
577	20240719	091300	1300170	17870	17870	17870	17870	0
578	20240719	091200	1300170	17870	17870	17870	17870	1
579	20240719	091100	1282300	17800	17800	17800	17800	0
580	20240719	091000	1282300	17800	17800	17800	17800	0
581	20240719	090900	1282300	17800	17800	17800	17800	62
582	20240719	090800	178700	17870	17870	17870	17870	0
583	20240719	090700	178700	17870	17870	17870	17870	0
584	20240719	090600	178700	17870	17870	17870	17870	0
585	20240719	090500	178700	17870	17870	17870	17870	0
586	20240719	090400	178700	17870	17870	17870	17870	0
587	20240719	090300	178700	17870	17870	17870	17870	0
588	20240719	090200	178700	17870	17870	17870	17870	0
589	20240719	090100	178700	17870	17870	17870	17870	0
590	20240719	090000	178700	17870	17870	17870	17870	10