KissMeData/006980/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	184800	32475320	17750	17750	17750	17750	27
3	20240724	184700	32475320	17750	17750	17750	17750	0
4	20240724	184600	32475320	17750	17750	17750	17750	0
5	20240724	184500	32475320	17750	17750	17750	17750	0
6	20240724	184400	32475320	17750	17750	17750	17750	0
7	20240724	184300	32475320	17750	17750	17750	17750	0
8	20240724	184200	32475320	17750	17750	17750	17750	0
9	20240724	184100	32475320	17750	17750	17750	17750	0
10	20240724	184000	32475320	17750	17750	17750	17750	0
11	20240724	183900	32475320	17750	17750	17750	17750	0
12	20240724	183800	32475320	17750	17750	17750	17750	0
13	20240724	183700	32475320	17750	17750	17750	17750	0
14	20240724	183600	32475320	17750	17750	17750	17750	0
15	20240724	183500	32475320	17750	17750	17750	17750	0
16	20240724	183400	32475320	17750	17750	17750	17750	0
17	20240724	183300	32475320	17750	17750	17750	17750	0
18	20240724	183200	32475320	17750	17750	17750	17750	0
19	20240724	183100	32475320	17750	17750	17750	17750	0
20	20240724	183000	32475320	17750	17750	17750	17750	0
21	20240724	182900	32475320	17750	17750	17750	17750	0
22	20240724	182800	32475320	17750	17750	17750	17750	0
23	20240724	182700	32475320	17750	17750	17750	17750	0
24	20240724	182600	32475320	17750	17750	17750	17750	0
25	20240724	182500	32475320	17750	17750	17750	17750	0
26	20240724	182400	32475320	17750	17750	17750	17750	0
27	20240724	182300	32475320	17750	17750	17750	17750	0
28	20240724	182200	32475320	17750	17750	17750	17750	0
29	20240724	182100	32475320	17750	17750	17750	17750	0
30	20240724	182000	32475320	17750	17750	17750	17750	0
31	20240724	181900	32475320	17750	17750	17750	17750	0
32	20240724	181800	32475320	17750	17750	17750	17750	27
33	20240724	181700	32475320	17750	17750	17750	17750	0
34	20240724	181600	32475320	17750	17750	17750	17750	0
35	20240724	181500	32475320	17750	17750	17750	17750	0
36	20240724	181400	32475320	17750	17750	17750	17750	0
37	20240724	181300	32475320	17750	17750	17750	17750	0
38	20240724	181200	32475320	17750	17750	17750	17750	0
39	20240724	181100	32475320	17750	17750	17750	17750	0
40	20240724	181000	32475320	17750	17750	17750	17750	0
41	20240724	180900	32475320	17750	17750	17750	17750	0
42	20240724	180800	32475320	17750	17750	17750	17750	0
43	20240724	180700	32475320	17750	17750	17750	17750	0
44	20240724	180600	32475320	17750	17750	17750	17750	0
45	20240724	180500	32475320	17750	17750	17750	17750	0
46	20240724	180400	32475320	17750	17750	17750	17750	0
47	20240724	180300	32475320	17750	17750	17750	17750	0
48	20240724	180200	32475320	17750	17750	17750	17750	0
49	20240724	180100	32475320	17750	17750	17750	17750	0
50	20240724	180000	32475320	17750	17750	17750	17750	0
51	20240724	175900	32475320	17750	17750	17750	17750	0
52	20240724	175800	32475320	17750	17750	17750	17750	0
53	20240724	175700	32475320	17750	17750	17750	17750	0
54	20240724	175600	32475320	17750	17750	17750	17750	0
55	20240724	175500	32475320	17750	17750	17750	17750	0
56	20240724	175400	32475320	17750	17750	17750	17750	0
57	20240724	175300	32475320	17750	17750	17750	17750	0
58	20240724	175200	32475320	17750	17750	17750	17750	0
59	20240724	175100	32475320	17750	17750	17750	17750	0
60	20240724	175000	32475320	17750	17750	17750	17750	0
61	20240724	174900	32475320	17750	17750	17750	17750	0
62	20240724	174800	32475320	17750	17750	17750	17750	27
63	20240724	174700	32475320	17750	17750	17750	17750	0
64	20240724	174600	32475320	17750	17750	17750	17750	0
65	20240724	174500	32475320	17750	17750	17750	17750	0
66	20240724	174400	32475320	17750	17750	17750	17750	0
67	20240724	174300	32475320	17750	17750	17750	17750	0
68	20240724	174200	32475320	17750	17750	17750	17750	0
69	20240724	174100	32475320	17750	17750	17750	17750	0
70	20240724	174000	32475320	17750	17750	17750	17750	0
71	20240724	173900	32475320	17750	17750	17750	17750	0
72	20240724	173800	32475320	17750	17750	17750	17750	0
73	20240724	173700	32475320	17750	17750	17750	17750	0
74	20240724	173600	32475320	17750	17750	17750	17750	0
75	20240724	173500	32475320	17750	17750	17750	17750	0
76	20240724	173400	32475320	17750	17750	17750	17750	0
77	20240724	173300	32475320	17750	17750	17750	17750	0
78	20240724	173200	32475320	17750	17750	17750	17750	0
79	20240724	173100	32475320	17750	17750	17750	17750	0
80	20240724	173000	32475320	17750	17750	17750	17750	0
81	20240724	172900	32475320	17750	17750	17750	17750	0
82	20240724	172800	32475320	17750	17750	17750	17750	0
83	20240724	172700	32475320	17750	17750	17750	17750	0
84	20240724	172600	32475320	17750	17750	17750	17750	0
85	20240724	172500	32475320	17750	17750	17750	17750	0
86	20240724	172400	32475320	17750	17750	17750	17750	0
87	20240724	172300	32475320	17750	17750	17750	17750	0
88	20240724	172200	32475320	17750	17750	17750	17750	0
89	20240724	172100	32475320	17750	17750	17750	17750	0
90	20240724	172000	32475320	17750	17750	17750	17750	0
91	20240724	171900	32475320	17750	17750	17750	17750	0
92	20240724	171800	32475320	17750	17750	17750	17750	27
93	20240724	171700	32475320	17750	17750	17750	17750	0
94	20240724	171600	32475320	17750	17750	17750	17750	0
95	20240724	171500	32475320	17750	17750	17750	17750	0
96	20240724	171400	32475320	17750	17750	17750	17750	0
97	20240724	171300	32475320	17750	17750	17750	17750	0
98	20240724	171200	32475320	17750	17750	17750	17750	0
99	20240724	171100	32475320	17750	17750	17750	17750	0
100	20240724	171000	32475320	17750	17750	17750	17750	0
101	20240724	170900	32475320	17750	17750	17750	17750	0
102	20240724	170800	32475320	17750	17750	17750	17750	0
103	20240724	170700	32475320	17750	17750	17750	17750	0
104	20240724	170600	32475320	17750	17750	17750	17750	0
105	20240724	170500	32475320	17750	17750	17750	17750	0
106	20240724	170400	32475320	17750	17750	17750	17750	0
107	20240724	170300	32475320	17750	17750	17750	17750	0
108	20240724	170200	32475320	17750	17750	17750	17750	0
109	20240724	170100	32475320	17750	17750	17750	17750	0
110	20240724	170000	32475320	17750	17750	17750	17750	0
111	20240724	165900	32475320	17750	17750	17750	17750	0
112	20240724	165800	32475320	17750	17750	17750	17750	0
113	20240724	165700	32475320	17750	17750	17750	17750	0
114	20240724	165600	32475320	17750	17750	17750	17750	0
115	20240724	165500	32475320	17750	17750	17750	17750	0
116	20240724	165400	32475320	17750	17750	17750	17750	0
117	20240724	165300	32475320	17750	17750	17750	17750	0
118	20240724	165200	32475320	17750	17750	17750	17750	0
119	20240724	165100	32475320	17750	17750	17750	17750	0
120	20240724	165000	32475320	17750	17750	17750	17750	0
121	20240724	164900	32475320	17750	17750	17750	17750	0
122	20240724	164800	32475320	17750	17750	17750	17750	27
123	20240724	164700	32475320	17750	17750	17750	17750	0
124	20240724	164600	32475320	17750	17750	17750	17750	0
125	20240724	164500	32475320	17750	17750	17750	17750	0
126	20240724	164400	32475320	17750	17750	17750	17750	0
127	20240724	164300	32475320	17750	17750	17750	17750	0
128	20240724	164200	32475320	17750	17750	17750	17750	0
129	20240724	164100	32475320	17750	17750	17750	17750	0
130	20240724	164000	32475320	17750	17750	17750	17750	0
131	20240724	163900	32475320	17750	17750	17750	17750	0
132	20240724	163800	32475320	17750	17750	17750	17750	0
133	20240724	163700	32475320	17750	17750	17750	17750	0
134	20240724	163600	32475320	17750	17750	17750	17750	0
135	20240724	163500	32475320	17750	17750	17750	17750	0
136	20240724	163400	32475320	17750	17750	17750	17750	0
137	20240724	163300	32475320	17750	17750	17750	17750	0
138	20240724	163200	32475320	17750	17750	17750	17750	0
139	20240724	163100	32475320	17750	17750	17750	17750	0
140	20240724	163000	32475320	17750	17750	17750	17750	0
141	20240724	162900	32475320	17750	17750	17750	17750	0
142	20240724	162800	32475320	17750	17750	17750	17750	0
143	20240724	162700	32475320	17750	17750	17750	17750	0
144	20240724	162600	32475320	17750	17750	17750	17750	0
145	20240724	162500	32475320	17750	17750	17750	17750	0
146	20240724	162400	32475320	17750	17750	17750	17750	0
147	20240724	162300	32475320	17750	17750	17750	17750	0
148	20240724	162200	32475320	17750	17750	17750	17750	0
149	20240724	162100	32475320	17750	17750	17750	17750	0
150	20240724	162000	32475320	17750	17750	17750	17750	0
151	20240724	161900	32475320	17750	17750	17750	17750	0
152	20240724	161800	32475320	17750	17750	17750	17750	27
153	20240724	161700	32475320	17750	17750	17750	17750	0
154	20240724	161600	32475320	17750	17750	17750	17750	0
155	20240724	161500	32475320	17750	17750	17750	17750	0
156	20240724	161400	32475320	17750	17750	17750	17750	0
157	20240724	161300	32475320	17750	17750	17750	17750	0
158	20240724	161200	32475320	17750	17750	17750	17750	0
159	20240724	161100	32475320	17750	17750	17750	17750	0
160	20240724	161000	32475320	17750	17750	17750	17750	0
161	20240724	160900	32475320	17750	17750	17750	17750	0
162	20240724	160800	32475320	17750	17750	17750	17750	0
163	20240724	160700	32475320	17750	17750	17750	17750	0
164	20240724	160600	32475320	17750	17750	17750	17750	0
165	20240724	160500	32475320	17750	17750	17750	17750	0
166	20240724	160400	32475320	17750	17750	17750	17750	0
167	20240724	160300	32475320	17750	17750	17750	17750	0
168	20240724	160200	32475320	17750	17750	17750	17750	0
169	20240724	160100	32475320	17750	17750	17750	17750	0
170	20240724	160000	32475320	17750	17750	17750	17750	0
171	20240724	155900	32475320	17750	17750	17750	17750	0
172	20240724	155800	32475320	17750	17750	17750	17750	0
173	20240724	155700	32475320	17750	17750	17750	17750	0
174	20240724	155600	32475320	17750	17750	17750	17750	0
175	20240724	155500	32475320	17750	17750	17750	17750	0
176	20240724	155400	32475320	17750	17750	17750	17750	0
177	20240724	155300	32475320	17750	17750	17750	17750	0
178	20240724	155200	32475320	17750	17750	17750	17750	0
179	20240724	155100	32475320	17750	17750	17750	17750	0
180	20240724	155000	32475320	17750	17750	17750	17750	0
181	20240724	154900	32475320	17750	17750	17750	17750	0
182	20240724	154800	32475320	17750	17750	17750	17750	27
183	20240724	154700	32475320	17750	17750	17750	17750	0
184	20240724	154600	32475320	17750	17750	17750	17750	0
185	20240724	154500	32475320	17750	17750	17750	17750	0
186	20240724	154400	32475320	17750	17750	17750	17750	0
187	20240724	154300	32475320	17750	17750	17750	17750	0
188	20240724	154200	32475320	17750	17750	17750	17750	0
189	20240724	154100	32475320	17750	17750	17750	17750	0
190	20240724	154000	32475320	17750	17750	17750	17750	0
191	20240724	153900	32475320	17750	17750	17750	17750	0
192	20240724	153800	32475320	17750	17750	17750	17750	0
193	20240724	153700	32475320	17750	17750	17750	17750	0
194	20240724	153600	32475320	17750	17750	17750	17750	0
195	20240724	153500	32475320	17750	17750	17750	17750	0
196	20240724	153400	32475320	17750	17750	17750	17750	0
197	20240724	153300	32475320	17750	17750	17750	17750	0
198	20240724	153200	32475320	17750	17750	17750	17750	0
199	20240724	153100	32475320	17750	17750	17750	17750	0
200	20240724	153000	32475320	17750	17750	17750	17750	27
201	20240724	152900	31996070	17750	17750	17750	17750	0
202	20240724	152800	31996070	17750	17750	17750	17750	0
203	20240724	152700	31996070	17750	17750	17750	17750	0
204	20240724	152600	31996070	17750	17750	17750	17750	0
205	20240724	152500	31996070	17750	17750	17750	17750	0
206	20240724	152400	31996070	17750	17750	17750	17750	0
207	20240724	152300	31996070	17750	17750	17750	17750	0
208	20240724	152200	31996070	17750	17750	17750	17750	0
209	20240724	152100	31996070	17750	17750	17750	17750	0
210	20240724	152000	31996070	17750	17750	17750	17750	0
211	20240724	151900	31996070	17750	17750	17750	17750	0
212	20240724	151800	31996070	17750	17750	17750	17750	0
213	20240724	151700	31996070	17750	17750	17750	17750	0
214	20240724	151600	31996070	17750	17750	17750	17750	0
215	20240724	151500	31996070	17750	17750	17750	17750	0
216	20240724	151400	31996070	17750	17750	17750	17750	0
217	20240724	151300	31996070	17750	17750	17750	17750	0
218	20240724	151200	31996070	17750	17750	17750	17750	0
219	20240724	151100	31996070	17750	17750	17750	17750	0
220	20240724	151000	31996070	17750	17710	17750	17710	54
221	20240724	150900	31038130	17740	17710	17740	17700	126
222	20240724	150800	28807840	17740	17740	17740	17740	1
223	20240724	150700	28790100	17720	17720	17720	17720	2
224	20240724	150600	28754660	17740	17740	17740	17740	0
225	20240724	150500	28754660	17740	17740	17740	17740	0
226	20240724	150400	28754660	17740	17740	17740	17740	0
227	20240724	150300	28754660	17740	17740	17740	17740	0
228	20240724	150200	28754660	17740	17740	17740	17740	0
229	20240724	150100	28754660	17740	17740	17740	17740	0
230	20240724	150000	28754660	17740	17740	17740	17740	0
231	20240724	145900	28754660	17740	17740	17740	17740	0
232	20240724	145800	28754660	17740	17740	17740	17740	0
233	20240724	145700	28754660	17740	17740	17740	17740	0
234	20240724	145600	28754660	17740	17740	17740	17740	0
235	20240724	145500	28754660	17740	17740	17740	17740	0
236	20240724	145400	28754660	17740	17740	17740	17740	0
237	20240724	145300	28754660	17740	17740	17740	17740	0
238	20240724	145200	28754660	17740	17740	17740	17740	0
239	20240724	145100	28754660	17740	17740	17740	17740	0
240	20240724	145000	28754660	17740	17740	17740	17740	0
241	20240724	144900	28754660	17740	17740	17740	17740	0
242	20240724	144800	28754660	17740	17740	17740	17740	0
243	20240724	144700	28754660	17740	17740	17740	17740	0
244	20240724	144600	28754660	17740	17740	17740	17740	0
245	20240724	144500	28754660	17740	17740	17740	17740	0
246	20240724	144400	28754660	17740	17740	17740	17740	0
247	20240724	144300	28754660	17740	17740	17740	17740	0
248	20240724	144200	28754660	17740	17740	17740	17740	0
249	20240724	144100	28754660	17740	17740	17740	17740	0
250	20240724	144000	28754660	17740	17740	17740	17740	0
251	20240724	143900	28754660	17740	17740	17740	17740	0
252	20240724	143800	28754660	17740	17740	17740	17740	0
253	20240724	143700	28754660	17740	17740	17740	17740	0
254	20240724	143600	28754660	17740	17740	17740	17740	0
255	20240724	143500	28754660	17740	17740	17740	17740	0
256	20240724	143400	28754660	17740	17740	17740	17740	0
257	20240724	143300	28754660	17740	17740	17740	17740	0
258	20240724	143200	28754660	17740	17740	17740	17740	0
259	20240724	143100	28754660	17740	17740	17740	17740	0
260	20240724	143000	28754660	17740	17740	17740	17740	1
261	20240724	142900	28736920	17720	17720	17720	17720	0
262	20240724	142800	28736920	17720	17720	17720	17720	0
263	20240724	142700	28736920	17720	17720	17720	17720	0
264	20240724	142600	28736920	17720	17730	17730	17720	34
265	20240724	142500	28134270	17750	17750	17750	17750	0
266	20240724	142400	28134270	17750	17750	17750	17750	0
267	20240724	142300	28134270	17750	17750	17750	17750	0
268	20240724	142200	28134270	17750	17750	17750	17750	0
269	20240724	142100	28134270	17750	17750	17750	17750	0
270	20240724	142000	28134270	17750	17750	17750	17750	0
271	20240724	141900	28134270	17750	17750	17750	17750	0
272	20240724	141800	28134270	17750	17750	17750	17750	1
273	20240724	141700	28116520	17730	17730	17730	17730	0
274	20240724	141600	28116520	17730	17730	17730	17730	0
275	20240724	141500	28116520	17730	17730	17730	17730	0
276	20240724	141400	28116520	17730	17730	17730	17730	0
277	20240724	141300	28116520	17730	17730	17730	17730	0
278	20240724	141200	28116520	17730	17730	17730	17730	0
279	20240724	141100	28116520	17730	17730	17730	17730	0
280	20240724	141000	28116520	17730	17730	17730	17730	0
281	20240724	140900	28116520	17730	17730	17730	17730	0
282	20240724	140800	28116520	17730	17730	17730	17730	0
283	20240724	140700	28116520	17730	17730	17730	17730	0
284	20240724	140600	28116520	17730	17730	17730	17730	0
285	20240724	140500	28116520	17730	17730	17730	17730	0
286	20240724	140400	28116520	17730	17730	17730	17730	0
287	20240724	140300	28116520	17730	17730	17730	17730	0
288	20240724	140200	28116520	17730	17730	17730	17730	0
289	20240724	140100	28116520	17730	17730	17730	17730	0
290	20240724	140000	28116520	17730	17730	17730	17730	0
291	20240724	135900	28116520	17730	17730	17730	17730	0
292	20240724	135800	28116520	17730	17730	17730	17730	0
293	20240724	135700	28116520	17730	17730	17730	17730	1
294	20240724	135600	28098790	17750	17750	17750	17750	0
295	20240724	135500	28098790	17750	17750	17750	17750	0
296	20240724	135400	28098790	17750	17750	17750	17750	0
297	20240724	135300	28098790	17750	17750	17750	17750	0
298	20240724	135200	28098790	17750	17740	17750	17730	100
299	20240724	135100	26325750	17760	17760	17760	17760	0
300	20240724	135000	26325750	17760	17760	17760	17760	0
301	20240724	134900	26325750	17760	17760	17760	17760	0
302	20240724	134800	26325750	17760	17760	17760	17760	0
303	20240724	134700	26325750	17760	17730	17760	17730	16
304	20240724	134600	26042040	17730	17730	17730	17730	0
305	20240724	134500	26042040	17730	17730	17730	17730	47
306	20240724	134400	25208730	17730	17710	17730	17700	219
307	20240724	134300	21331880	17730	17730	17730	17730	0
308	20240724	134200	21331880	17730	17690	17730	17690	27
309	20240724	134100	20853920	17670	17670	17670	17670	0
310	20240724	134000	20853920	17670	17670	17670	17670	0
311	20240724	133900	20853920	17670	17670	17670	17670	0
312	20240724	133800	20853920	17670	17670	17670	17670	0
313	20240724	133700	20853920	17670	17670	17670	17670	0
314	20240724	133600	20853920	17670	17670	17670	17670	0
315	20240724	133500	20853920	17670	17670	17670	17670	0
316	20240724	133400	20853920	17670	17670	17670	17670	0
317	20240724	133300	20853920	17670	17670	17670	17670	0
318	20240724	133200	20853920	17670	17670	17670	17670	0
319	20240724	133100	20853920	17670	17670	17670	17670	0
320	20240724	133000	20853920	17670	17670	17670	17670	0
321	20240724	132900	20853920	17670	17670	17670	17670	0
322	20240724	132800	20853920	17670	17670	17670	17670	0
323	20240724	132700	20853920	17670	17670	17670	17670	0
324	20240724	132600	20853920	17670	17670	17670	17670	0
325	20240724	132500	20853920	17670	17670	17670	17670	0
326	20240724	132400	20853920	17670	17670	17670	17670	0
327	20240724	132300	20853920	17670	17670	17670	17670	0
328	20240724	132200	20853920	17670	17670	17670	17670	0
329	20240724	132100	20853920	17670	17670	17670	17670	0
330	20240724	132000	20853920	17670	17670	17670	17670	0
331	20240724	131900	20853920	17670	17670	17670	17670	0
332	20240724	131800	20853920	17670	17670	17670	17670	0
333	20240724	131700	20853920	17670	17670	17670	17670	0
334	20240724	131600	20853920	17670	17670	17670	17670	0
335	20240724	131500	20853920	17670	17670	17670	17670	0
336	20240724	131400	20853920	17670	17670	17670	17670	0
337	20240724	131300	20853920	17670	17670	17670	17670	0
338	20240724	131200	20853920	17670	17670	17670	17670	0
339	20240724	131100	20853920	17670	17670	17670	17670	0
340	20240724	131000	20853920	17670	17670	17670	17670	0
341	20240724	130900	20853920	17670	17670	17670	17670	0
342	20240724	130800	20853920	17670	17670	17670	17670	0
343	20240724	130700	20853920	17670	17670	17670	17670	0
344	20240724	130600	20853920	17670	17670	17670	17670	0
345	20240724	130500	20853920	17670	17670	17670	17670	0
346	20240724	130400	20853920	17670	17670	17670	17670	0
347	20240724	130300	20853920	17670	17670	17670	17670	0
348	20240724	130200	20853920	17670	17670	17670	17670	0
349	20240724	130100	20853920	17670	17670	17670	17670	0
350	20240724	130000	20853920	17670	17670	17670	17670	0
351	20240724	125900	20853920	17670	17670	17670	17670	0
352	20240724	125800	20853920	17670	17670	17670	17670	0
353	20240724	125700	20853920	17670	17670	17670	17670	0
354	20240724	125600	20853920	17670	17670	17670	17670	0
355	20240724	125500	20853920	17670	17670	17670	17670	0
356	20240724	125400	20853920	17670	17670	17670	17670	0
357	20240724	125300	20853920	17670	17670	17670	17670	0
358	20240724	125200	20853920	17670	17670	17670	17670	0
359	20240724	125100	20853920	17670	17670	17670	17670	0
360	20240724	125000	20853920	17670	17670	17670	17670	0
361	20240724	124900	20853920	17670	17670	17670	17670	0
362	20240724	124800	20853920	17670	17670	17670	17670	0
363	20240724	124700	20853920	17670	17670	17670	17670	0
364	20240724	124600	20853920	17670	17670	17670	17670	0
365	20240724	124500	20853920	17670	17670	17670	17670	0
366	20240724	124400	20853920	17670	17670	17670	17670	0
367	20240724	124300	20853920	17670	17670	17670	17670	0
368	20240724	124200	20853920	17670	17670	17670	17670	0
369	20240724	124100	20853920	17670	17670	17670	17670	0
370	20240724	124000	20853920	17670	17670	17670	17670	0
371	20240724	123900	20853920	17670	17670	17670	17670	0
372	20240724	123800	20853920	17670	17670	17670	17670	0
373	20240724	123700	20853920	17670	17670	17670	17670	0
374	20240724	123600	20853920	17670	17670	17670	17670	0
375	20240724	123500	20853920	17670	17670	17670	17670	0
376	20240724	123400	20853920	17670	17680	17680	17670	200
377	20240724	123300	17319890	17700	17700	17700	17700	0
378	20240724	123200	17319890	17700	17700	17700	17700	0
379	20240724	123100	17319890	17700	17700	17700	17700	0
380	20240724	123000	17319890	17700	17700	17700	17700	0
381	20240724	122900	17319890	17700	17700	17700	17700	0
382	20240724	122800	17319890	17700	17700	17700	17700	0
383	20240724	122700	17319890	17700	17700	17700	17700	0
384	20240724	122600	17319890	17700	17700	17700	17700	0
385	20240724	122500	17319890	17700	17700	17700	17700	0
386	20240724	122400	17319890	17700	17700	17700	17700	0
387	20240724	122300	17319890	17700	17700	17700	17700	0
388	20240724	122200	17319890	17700	17700	17700	17700	0
389	20240724	122100	17319890	17700	17700	17700	17700	0
390	20240724	122000	17319890	17700	17700	17700	17700	1
391	20240724	121900	17302190	17710	17710	17710	17710	0
392	20240724	121800	17302190	17710	17710	17710	17710	0
393	20240724	121700	17302190	17710	17710	17710	17710	0
394	20240724	121600	17302190	17710	17710	17710	17710	0
395	20240724	121500	17302190	17710	17710	17710	17710	0
396	20240724	121400	17302190	17710	17710	17710	17710	0
397	20240724	121300	17302190	17710	17710	17710	17710	0
398	20240724	121200	17302190	17710	17710	17710	17710	0
399	20240724	121100	17302190	17710	17710	17710	17710	0
400	20240724	121000	17302190	17710	17710	17710	17710	0
401	20240724	120900	17302190	17710	17710	17710	17710	0
402	20240724	120800	17302190	17710	17710	17710	17710	0
403	20240724	120700	17302190	17710	17710	17710	17710	0
404	20240724	120600	17302190	17710	17710	17710	17710	0
405	20240724	120500	17302190	17710	17710	17710	17710	0
406	20240724	120400	17302190	17710	17710	17710	17710	0
407	20240724	120300	17302190	17710	17710	17710	17710	0
408	20240724	120200	17302190	17710	17710	17710	17710	0
409	20240724	120100	17302190	17710	17710	17710	17710	0
410	20240724	120000	17302190	17710	17710	17710	17710	0
411	20240724	115900	17302190	17710	17710	17710	17710	0
412	20240724	115800	17302190	17710	17710	17710	17710	0
413	20240724	115700	17302190	17710	17710	17710	17710	0
414	20240724	115600	17302190	17710	17710	17710	17710	0
415	20240724	115500	17302190	17710	17710	17710	17710	0
416	20240724	115400	17302190	17710	17710	17710	17710	0
417	20240724	115300	17302190	17710	17710	17710	17710	0
418	20240724	115200	17302190	17710	17710	17710	17710	0
419	20240724	115100	17302190	17710	17710	17710	17710	0
420	20240724	115000	17302190	17710	17710	17710	17710	0
421	20240724	114900	17302190	17710	17710	17710	17710	0
422	20240724	114800	17302190	17710	17710	17710	17710	0
423	20240724	114700	17302190	17710	17710	17710	17710	0
424	20240724	114600	17302190	17710	17710	17710	17710	0
425	20240724	114500	17302190	17710	17710	17710	17710	0
426	20240724	114400	17302190	17710	17710	17710	17710	0
427	20240724	114300	17302190	17710	17710	17710	17710	0
428	20240724	114200	17302190	17710	17710	17710	17710	0
429	20240724	114100	17302190	17710	17710	17710	17710	0
430	20240724	114000	17302190	17710	17710	17710	17710	0
431	20240724	113900	17302190	17710	17710	17710	17710	0
432	20240724	113800	17302190	17710	17710	17710	17710	0
433	20240724	113700	17302190	17710	17710	17710	17710	0
434	20240724	113600	17302190	17710	17710	17710	17710	0
435	20240724	113500	17302190	17710	17710	17710	17710	0
436	20240724	113400	17302190	17710	17710	17710	17710	0
437	20240724	113300	17302190	17710	17710	17710	17710	0
438	20240724	113200	17302190	17710	17710	17710	17710	0
439	20240724	113100	17302190	17710	17710	17710	17710	0
440	20240724	113000	17302190	17710	17710	17710	17710	0
441	20240724	112900	17302190	17710	17710	17710	17710	0
442	20240724	112800	17302190	17710	17710	17710	17710	0
443	20240724	112700	17302190	17710	17710	17710	17710	0
444	20240724	112600	17302190	17710	17710	17710	17710	0
445	20240724	112500	17302190	17710	17710	17710	17710	0
446	20240724	112400	17302190	17710	17710	17710	17710	0
447	20240724	112300	17302190	17710	17710	17710	17710	0
448	20240724	112200	17302190	17710	17710	17710	17710	0
449	20240724	112100	17302190	17710	17710	17710	17710	0
450	20240724	112000	17302190	17710	17710	17710	17710	0
451	20240724	111900	17302190	17710	17710	17710	17710	0
452	20240724	111800	17302190	17710	17710	17710	17710	0
453	20240724	111700	17302190	17710	17710	17710	17710	0
454	20240724	111600	17302190	17710	17680	17710	17680	16
455	20240724	111500	17019240	17670	17670	17670	17670	0
456	20240724	111400	17019240	17670	17670	17670	17670	0
457	20240724	111300	17019240	17670	17670	17670	17670	0
458	20240724	111200	17019240	17670	17670	17670	17670	0
459	20240724	111100	17019240	17670	17670	17670	17670	10
460	20240724	111000	16842540	17670	17670	17670	17670	0
461	20240724	110900	16842540	17670	17670	17670	17670	0
462	20240724	110800	16842540	17670	17670	17670	17670	0
463	20240724	110700	16842540	17670	17670	17670	17670	0
464	20240724	110600	16842540	17670	17670	17670	17670	0
465	20240724	110500	16842540	17670	17670	17670	17670	0
466	20240724	110400	16842540	17670	17670	17670	17670	0
467	20240724	110300	16842540	17670	17670	17670	17670	0
468	20240724	110200	16842540	17670	17670	17670	17670	0
469	20240724	110100	16842540	17670	17670	17670	17670	0
470	20240724	110000	16842540	17670	17670	17670	17670	0
471	20240724	105900	16842540	17670	17670	17670	17670	0
472	20240724	105800	16842540	17670	17670	17670	17670	0
473	20240724	105700	16842540	17670	17670	17670	17670	0
474	20240724	105600	16842540	17670	17670	17670	17670	6
475	20240724	105500	16736520	17660	17660	17660	17660	1
476	20240724	105400	16718860	17670	17670	17670	17670	1
477	20240724	105300	16701190	17670	17670	17670	17670	0
478	20240724	105200	16701190	17670	17670	17670	17670	0
479	20240724	105100	16701190	17670	17670	17670	17670	0
480	20240724	105000	16701190	17670	17670	17670	17670	0
481	20240724	104900	16701190	17670	17670	17670	17670	0
482	20240724	104800	16701190	17670	17670	17670	17670	0
483	20240724	104700	16701190	17670	17670	17670	17670	0
484	20240724	104600	16701190	17670	17670	17670	17670	0
485	20240724	104500	16701190	17670	17670	17670	17670	0
486	20240724	104400	16701190	17670	17670	17670	17670	0
487	20240724	104300	16701190	17670	17670	17670	17670	0
488	20240724	104200	16701190	17670	17670	17670	17670	0
489	20240724	104100	16701190	17670	17670	17670	17670	1
490	20240724	104000	16683520	17670	17670	17670	17670	0
491	20240724	103900	16683520	17670	17670	17670	17670	0
492	20240724	103800	16683520	17670	17670	17670	17670	0
493	20240724	103700	16683520	17670	17670	17670	17670	0
494	20240724	103600	16683520	17670	17670	17670	17670	4
495	20240724	103500	16612840	17670	17670	17670	17670	0
496	20240724	103400	16612840	17670	17670	17670	17670	0
497	20240724	103300	16612840	17670	17670	17670	17670	0
498	20240724	103200	16612840	17670	17670	17670	17670	0
499	20240724	103100	16612840	17670	17670	17670	17670	0
500	20240724	103000	16612840	17670	17670	17670	17670	0
501	20240724	102900	16612840	17670	17670	17670	17670	0
502	20240724	102800	16612840	17670	17670	17670	17670	0
503	20240724	102700	16612840	17670	17670	17670	17670	0
504	20240724	102600	16612840	17670	17670	17670	17670	0
505	20240724	102500	16612840	17670	17670	17670	17670	0
506	20240724	102400	16612840	17670	17670	17670	17670	0
507	20240724	102300	16612840	17670	17670	17670	17670	0
508	20240724	102200	16612840	17670	17670	17670	17670	0
509	20240724	102100	16612840	17670	17670	17670	17670	0
510	20240724	102000	16612840	17670	17680	17680	17670	10
511	20240724	101900	16436130	17690	17690	17690	17690	1
512	20240724	101800	16418440	17690	17690	17690	17690	0
513	20240724	101700	16418440	17690	17690	17690	17690	2
514	20240724	101600	16383060	17700	17700	17700	17700	1
515	20240724	101500	16365360	17690	17690	17690	17690	0
516	20240724	101400	16365360	17690	17690	17690	17690	0
517	20240724	101300	16365360	17690	17690	17690	17690	0
518	20240724	101200	16365360	17690	17690	17690	17690	0
519	20240724	101100	16365360	17690	17690	17690	17690	0
520	20240724	101000	16365360	17690	17690	17690	17690	0
521	20240724	100900	16365360	17690	17690	17690	17690	0
522	20240724	100800	16365360	17690	17690	17690	17690	1
523	20240724	100700	16347670	17700	17700	17700	17700	0
524	20240724	100600	16347670	17700	17700	17700	17700	0
525	20240724	100500	16347670	17700	17700	17700	17700	0
526	20240724	100400	16347670	17700	17700	17700	17700	0
527	20240724	100300	16347670	17700	17700	17700	17700	0
528	20240724	100200	16347670	17700	17700	17700	17700	0
529	20240724	100100	16347670	17700	17700	17700	17700	0
530	20240724	100000	16347670	17700	17700	17700	17700	1
531	20240724	095900	16329970	17710	17710	17710	17710	0
532	20240724	095800	16329970	17710	17710	17710	17710	0
533	20240724	095700	16329970	17710	17710	17710	17710	0
534	20240724	095600	16329970	17710	17710	17710	17710	0
535	20240724	095500	16329970	17710	17710	17710	17710	0
536	20240724	095400	16329970	17710	17710	17710	17710	0
537	20240724	095300	16329970	17710	17710	17710	17710	0
538	20240724	095200	16329970	17710	17710	17710	17710	0
539	20240724	095100	16329970	17710	17710	17710	17710	0
540	20240724	095000	16329970	17710	17710	17710	17710	0
541	20240724	094900	16329970	17710	17690	17710	17690	8
542	20240724	094800	16188430	17640	17640	17640	17640	1
543	20240724	094700	16170790	17600	17700	17700	17600	392
544	20240724	094600	9271040	17720	17730	17730	17720	3
545	20240724	094500	9217870	17620	17630	17630	17620	336
546	20240724	094400	3297080	17630	17630	17630	17630	8
547	20240724	094300	3156040	17640	17640	17640	17640	0
548	20240724	094200	3156040	17640	17640	17640	17640	0
549	20240724	094100	3156040	17640	17640	17640	17640	13
550	20240724	094000	2926720	17670	17670	17670	17670	0
551	20240724	093900	2926720	17670	17670	17670	17670	0
552	20240724	093800	2926720	17670	17670	17670	17670	0
553	20240724	093700	2926720	17670	17670	17670	17670	0
554	20240724	093600	2926720	17670	17670	17670	17670	0
555	20240724	093500	2926720	17670	17670	17670	17670	10
556	20240724	093400	2750020	17670	17670	17670	17670	0
557	20240724	093300	2750020	17670	17670	17670	17670	3
558	20240724	093200	2697010	17730	17730	17730	17730	0
559	20240724	093100	2697010	17730	17730	17730	17730	0
560	20240724	093000	2697010	17730	17730	17730	17730	0
561	20240724	092900	2697010	17730	17730	17730	17730	0
562	20240724	092800	2697010	17730	17730	17730	17730	0
563	20240724	092700	2697010	17730	17730	17730	17730	0
564	20240724	092600	2697010	17730	17730	17730	17730	0
565	20240724	092500	2697010	17730	17730	17730	17730	0
566	20240724	092400	2697010	17730	17730	17730	17730	0
567	20240724	092300	2697010	17730	17730	17730	17730	0
568	20240724	092200	2697010	17730	17730	17730	17730	0
569	20240724	092100	2697010	17730	17730	17730	17730	0
570	20240724	092000	2697010	17730	17730	17730	17730	0
571	20240724	091900	2697010	17730	17730	17730	17730	0
572	20240724	091800	2697010	17730	17730	17730	17730	0
573	20240724	091700	2697010	17730	17730	17730	17730	0
574	20240724	091600	2697010	17730	17730	17730	17730	0
575	20240724	091500	2697010	17730	17730	17730	17730	0
576	20240724	091400	2697010	17730	17730	17730	17730	0
577	20240724	091300	2697010	17730	17730	17730	17730	0
578	20240724	091200	2697010	17730	17730	17730	17730	1
579	20240724	091100	2679280	17600	17600	17600	17600	0
580	20240724	091000	2679280	17600	17600	17600	17600	0
581	20240724	090900	2679280	17600	17600	17600	17600	1
582	20240724	090800	2661680	17720	17730	17730	17720	17
583	20240724	090700	2360380	17730	17730	17730	17730	0
584	20240724	090600	2360380	17730	18280	18280	17730	42
585	20240724	090500	1613420	17730	17730	17730	17730	89
586	20240724	090400	35450	17730	17730	17730	17730	0
587	20240724	090300	35450	17730	17730	17730	17730	0
588	20240724	090200	35450	17730	17730	17730	17730	0
589	20240724	090100	35450	17730	17730	17730	17730	1
590	20240724	090000	17720	17720	17720	17720	17720	1