KissMeData/006980/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184900	54860120	18680	18680	18680	18680	100
3	20240626	184800	54860120	18680	18680	18680	18680	0
4	20240626	184700	54860120	18680	18680	18680	18680	0
5	20240626	184600	54860120	18680	18680	18680	18680	0
6	20240626	184500	54860120	18680	18680	18680	18680	0
7	20240626	184400	54860120	18680	18680	18680	18680	0
8	20240626	184300	54860120	18680	18680	18680	18680	0
9	20240626	184200	54860120	18680	18680	18680	18680	0
10	20240626	184100	54860120	18680	18680	18680	18680	0
11	20240626	184000	54860120	18680	18680	18680	18680	0
12	20240626	183900	54860120	18680	18680	18680	18680	0
13	20240626	183800	54860120	18680	18680	18680	18680	0
14	20240626	183700	54860120	18680	18680	18680	18680	0
15	20240626	183600	54860120	18680	18680	18680	18680	0
16	20240626	183500	54860120	18680	18680	18680	18680	0
17	20240626	183400	54860120	18680	18680	18680	18680	0
18	20240626	183300	54860120	18680	18680	18680	18680	0
19	20240626	183200	54860120	18680	18680	18680	18680	0
20	20240626	183100	54860120	18680	18680	18680	18680	0
21	20240626	183000	54860120	18680	18680	18680	18680	0
22	20240626	182900	54860120	18680	18680	18680	18680	0
23	20240626	182800	54860120	18680	18680	18680	18680	0
24	20240626	182700	54860120	18680	18680	18680	18680	0
25	20240626	182600	54860120	18680	18680	18680	18680	0
26	20240626	182500	54860120	18680	18680	18680	18680	0
27	20240626	182400	54860120	18680	18680	18680	18680	0
28	20240626	182300	54860120	18680	18680	18680	18680	0
29	20240626	182200	54860120	18680	18680	18680	18680	0
30	20240626	182100	54860120	18680	18680	18680	18680	0
31	20240626	182000	54860120	18680	18680	18680	18680	0
32	20240626	181900	54860120	18680	18680	18680	18680	100
33	20240626	181800	54860120	18680	18680	18680	18680	0
34	20240626	181700	54860120	18680	18680	18680	18680	0
35	20240626	181600	54860120	18680	18680	18680	18680	0
36	20240626	181500	54860120	18680	18680	18680	18680	0
37	20240626	181400	54860120	18680	18680	18680	18680	0
38	20240626	181300	54860120	18680	18680	18680	18680	0
39	20240626	181200	54860120	18680	18680	18680	18680	0
40	20240626	181100	54860120	18680	18680	18680	18680	0
41	20240626	181000	54860120	18680	18680	18680	18680	0
42	20240626	180900	54860120	18680	18680	18680	18680	0
43	20240626	180800	54860120	18680	18680	18680	18680	0
44	20240626	180700	54860120	18680	18680	18680	18680	0
45	20240626	180600	54860120	18680	18680	18680	18680	0
46	20240626	180500	54860120	18680	18680	18680	18680	0
47	20240626	180400	54860120	18680	18680	18680	18680	0
48	20240626	180300	54860120	18680	18680	18680	18680	0
49	20240626	180200	54860120	18680	18680	18680	18680	0
50	20240626	180100	54860120	18680	18680	18680	18680	0
51	20240626	180000	54860120	18680	18680	18680	18680	0
52	20240626	175900	54860120	18680	18680	18680	18680	0
53	20240626	175800	54860120	18680	18680	18680	18680	0
54	20240626	175700	54860120	18680	18680	18680	18680	0
55	20240626	175600	54860120	18680	18680	18680	18680	0
56	20240626	175500	54860120	18680	18680	18680	18680	0
57	20240626	175400	54860120	18680	18680	18680	18680	0
58	20240626	175300	54860120	18680	18680	18680	18680	0
59	20240626	175200	54860120	18680	18680	18680	18680	0
60	20240626	175100	54860120	18680	18680	18680	18680	0
61	20240626	175000	54860120	18680	18680	18680	18680	0
62	20240626	174900	54860120	18680	18680	18680	18680	100
63	20240626	174800	54860120	18680	18680	18680	18680	0
64	20240626	174700	54860120	18680	18680	18680	18680	0
65	20240626	174600	54860120	18680	18680	18680	18680	0
66	20240626	174500	54860120	18680	18680	18680	18680	0
67	20240626	174400	54860120	18680	18680	18680	18680	0
68	20240626	174300	54860120	18680	18680	18680	18680	0
69	20240626	174200	54860120	18680	18680	18680	18680	0
70	20240626	174100	54860120	18680	18680	18680	18680	0
71	20240626	174000	54860120	18680	18680	18680	18680	0
72	20240626	173900	54860120	18680	18680	18680	18680	0
73	20240626	173800	54860120	18680	18680	18680	18680	0
74	20240626	173700	54860120	18680	18680	18680	18680	0
75	20240626	173600	54860120	18680	18680	18680	18680	0
76	20240626	173500	54860120	18680	18680	18680	18680	0
77	20240626	173400	54860120	18680	18680	18680	18680	0
78	20240626	173300	54860120	18680	18680	18680	18680	0
79	20240626	173200	54860120	18680	18680	18680	18680	0
80	20240626	173100	54860120	18680	18680	18680	18680	0
81	20240626	173000	54860120	18680	18680	18680	18680	0
82	20240626	172900	54860120	18680	18680	18680	18680	0
83	20240626	172800	54860120	18680	18680	18680	18680	0
84	20240626	172700	54860120	18680	18680	18680	18680	0
85	20240626	172600	54860120	18680	18680	18680	18680	0
86	20240626	172500	54860120	18680	18680	18680	18680	0
87	20240626	172400	54860120	18680	18680	18680	18680	0
88	20240626	172300	54860120	18680	18680	18680	18680	0
89	20240626	172200	54860120	18680	18680	18680	18680	0
90	20240626	172100	54860120	18680	18680	18680	18680	0
91	20240626	172000	54860120	18680	18680	18680	18680	0
92	20240626	171900	54860120	18680	18680	18680	18680	100
93	20240626	171800	54860120	18680	18680	18680	18680	0
94	20240626	171700	54860120	18680	18680	18680	18680	0
95	20240626	171600	54860120	18680	18680	18680	18680	0
96	20240626	171500	54860120	18680	18680	18680	18680	0
97	20240626	171400	54860120	18680	18680	18680	18680	0
98	20240626	171300	54860120	18680	18680	18680	18680	0
99	20240626	171200	54860120	18680	18680	18680	18680	0
100	20240626	171100	54860120	18680	18680	18680	18680	0
101	20240626	171000	54860120	18680	18680	18680	18680	0
102	20240626	170900	54860120	18680	18680	18680	18680	0
103	20240626	170800	54860120	18680	18680	18680	18680	0
104	20240626	170700	54860120	18680	18680	18680	18680	0
105	20240626	170600	54860120	18680	18680	18680	18680	0
106	20240626	170500	54860120	18680	18680	18680	18680	0
107	20240626	170400	54860120	18680	18680	18680	18680	0
108	20240626	170300	54860120	18680	18680	18680	18680	0
109	20240626	170200	54860120	18680	18680	18680	18680	0
110	20240626	170100	54860120	18680	18680	18680	18680	0
111	20240626	170000	54860120	18680	18680	18680	18680	0
112	20240626	165900	54860120	18680	18680	18680	18680	0
113	20240626	165800	54860120	18680	18680	18680	18680	0
114	20240626	165700	54860120	18680	18680	18680	18680	0
115	20240626	165600	54860120	18680	18680	18680	18680	0
116	20240626	165500	54860120	18680	18680	18680	18680	0
117	20240626	165400	54860120	18680	18680	18680	18680	0
118	20240626	165300	54860120	18680	18680	18680	18680	0
119	20240626	165200	54860120	18680	18680	18680	18680	0
120	20240626	165100	54860120	18680	18680	18680	18680	0
121	20240626	165000	54860120	18680	18680	18680	18680	0
122	20240626	164900	54860120	18680	18680	18680	18680	100
123	20240626	164800	54860120	18680	18680	18680	18680	0
124	20240626	164700	54860120	18680	18680	18680	18680	0
125	20240626	164600	54860120	18680	18680	18680	18680	0
126	20240626	164500	54860120	18680	18680	18680	18680	0
127	20240626	164400	54860120	18680	18680	18680	18680	0
128	20240626	164300	54860120	18680	18680	18680	18680	0
129	20240626	164200	54860120	18680	18680	18680	18680	0
130	20240626	164100	54860120	18680	18680	18680	18680	0
131	20240626	164000	54860120	18680	18680	18680	18680	0
132	20240626	163900	54860120	18680	18680	18680	18680	0
133	20240626	163800	54860120	18680	18680	18680	18680	0
134	20240626	163700	54860120	18680	18680	18680	18680	0
135	20240626	163600	54860120	18680	18680	18680	18680	0
136	20240626	163500	54860120	18680	18680	18680	18680	0
137	20240626	163400	54860120	18680	18680	18680	18680	0
138	20240626	163300	54860120	18680	18680	18680	18680	0
139	20240626	163200	54860120	18680	18680	18680	18680	0
140	20240626	163100	54860120	18680	18680	18680	18680	0
141	20240626	163000	54860120	18680	18680	18680	18680	0
142	20240626	162900	54860120	18680	18680	18680	18680	0
143	20240626	162800	54860120	18680	18680	18680	18680	0
144	20240626	162700	54860120	18680	18680	18680	18680	0
145	20240626	162600	54860120	18680	18680	18680	18680	0
146	20240626	162500	54860120	18680	18680	18680	18680	0
147	20240626	162400	54860120	18680	18680	18680	18680	0
148	20240626	162300	54860120	18680	18680	18680	18680	0
149	20240626	162200	54860120	18680	18680	18680	18680	0
150	20240626	162100	54860120	18680	18680	18680	18680	0
151	20240626	162000	54860120	18680	18680	18680	18680	0
152	20240626	161900	54860120	18680	18680	18680	18680	100
153	20240626	161800	54860120	18680	18680	18680	18680	0
154	20240626	161700	54860120	18680	18680	18680	18680	0
155	20240626	161600	54860120	18680	18680	18680	18680	0
156	20240626	161500	54860120	18680	18680	18680	18680	0
157	20240626	161400	54860120	18680	18680	18680	18680	0
158	20240626	161300	54860120	18680	18680	18680	18680	0
159	20240626	161200	54860120	18680	18680	18680	18680	0
160	20240626	161100	54860120	18680	18680	18680	18680	0
161	20240626	161000	54860120	18680	18680	18680	18680	0
162	20240626	160900	54860120	18680	18680	18680	18680	0
163	20240626	160800	54860120	18680	18680	18680	18680	0
164	20240626	160700	54860120	18680	18680	18680	18680	0
165	20240626	160600	54860120	18680	18680	18680	18680	0
166	20240626	160500	54860120	18680	18680	18680	18680	0
167	20240626	160400	54860120	18680	18680	18680	18680	0
168	20240626	160300	54860120	18680	18680	18680	18680	0
169	20240626	160200	54860120	18680	18680	18680	18680	0
170	20240626	160100	54860120	18680	18680	18680	18680	0
171	20240626	160000	54860120	18680	18680	18680	18680	0
172	20240626	155900	54860120	18680	18680	18680	18680	0
173	20240626	155800	54860120	18680	18680	18680	18680	0
174	20240626	155700	54860120	18680	18680	18680	18680	0
175	20240626	155600	54860120	18680	18680	18680	18680	0
176	20240626	155500	54860120	18680	18680	18680	18680	0
177	20240626	155400	54860120	18680	18680	18680	18680	0
178	20240626	155300	54860120	18680	18680	18680	18680	0
179	20240626	155200	54860120	18680	18680	18680	18680	0
180	20240626	155100	54860120	18680	18680	18680	18680	0
181	20240626	155000	54860120	18680	18680	18680	18680	0
182	20240626	154900	54860120	18680	18680	18680	18680	100
183	20240626	154800	54860120	18680	18680	18680	18680	0
184	20240626	154700	54860120	18680	18680	18680	18680	0
185	20240626	154600	54860120	18680	18680	18680	18680	0
186	20240626	154500	54860120	18680	18680	18680	18680	0
187	20240626	154400	54860120	18680	18680	18680	18680	0
188	20240626	154300	54860120	18680	18680	18680	18680	0
189	20240626	154200	54860120	18680	18680	18680	18680	0
190	20240626	154100	54860120	18680	18680	18680	18680	0
191	20240626	154000	54860120	18680	18680	18680	18680	0
192	20240626	153900	54860120	18680	18680	18680	18680	0
193	20240626	153800	54860120	18680	18680	18680	18680	0
194	20240626	153700	54860120	18680	18680	18680	18680	0
195	20240626	153600	54860120	18680	18680	18680	18680	0
196	20240626	153500	54860120	18680	18680	18680	18680	0
197	20240626	153400	54860120	18680	18680	18680	18680	0
198	20240626	153300	54860120	18680	18680	18680	18680	0
199	20240626	153200	54860120	18680	18680	18680	18680	0
200	20240626	153100	54860120	18680	18680	18680	18680	0
201	20240626	153000	54860120	18680	18680	18680	18680	100
202	20240626	152900	52992120	18650	18650	18650	18650	0
203	20240626	152800	52992120	18650	18650	18650	18650	0
204	20240626	152700	52992120	18650	18650	18650	18650	0
205	20240626	152600	52992120	18650	18650	18650	18650	0
206	20240626	152500	52992120	18650	18650	18650	18650	0
207	20240626	152400	52992120	18650	18650	18650	18650	0
208	20240626	152300	52992120	18650	18650	18650	18650	0
209	20240626	152200	52992120	18650	18650	18650	18650	0
210	20240626	152100	52992120	18650	18650	18650	18650	0
211	20240626	152000	52992120	18650	18650	18650	18650	0
212	20240626	151900	52992120	18650	18660	18660	18650	3
213	20240626	151800	52936150	18670	18670	18670	18670	0
214	20240626	151700	52936150	18670	18670	18670	18670	0
215	20240626	151600	52936150	18670	18670	18670	18670	0
216	20240626	151500	52936150	18670	18670	18670	18670	0
217	20240626	151400	52936150	18670	18670	18670	18670	0
218	20240626	151300	52936150	18670	18670	18670	18670	1
219	20240626	151200	52917480	18680	18680	18680	18680	5
220	20240626	151100	52824080	18690	18670	18690	18670	12
221	20240626	151000	52600020	18670	18670	18670	18670	0
222	20240626	150900	52600020	18670	18670	18670	18670	0
223	20240626	150800	52600020	18670	18670	18670	18670	32
224	20240626	150700	52002580	18670	18670	18670	18670	0
225	20240626	150600	52002580	18670	18670	18670	18670	0
226	20240626	150500	52002580	18670	18670	18670	18670	0
227	20240626	150400	52002580	18670	18670	18670	18670	0
228	20240626	150300	52002580	18670	18670	18670	18670	0
229	20240626	150200	52002580	18670	18670	18670	18670	0
230	20240626	150100	52002580	18670	18670	18670	18670	0
231	20240626	150000	52002580	18670	18670	18670	18670	0
232	20240626	145900	52002580	18670	18670	18670	18670	0
233	20240626	145800	52002580	18670	18670	18670	18670	0
234	20240626	145700	52002580	18670	18670	18670	18670	0
235	20240626	145600	52002580	18670	18670	18670	18670	0
236	20240626	145500	52002580	18670	18670	18670	18670	0
237	20240626	145400	52002580	18670	18670	18670	18670	0
238	20240626	145300	52002580	18670	18670	18670	18670	0
239	20240626	145200	52002580	18670	18670	18670	18670	0
240	20240626	145100	52002580	18670	18670	18670	18670	0
241	20240626	145000	52002580	18670	18670	18670	18670	0
242	20240626	144900	52002580	18670	18670	18670	18670	0
243	20240626	144800	52002580	18670	18670	18670	18670	0
244	20240626	144700	52002580	18670	18670	18670	18670	0
245	20240626	144600	52002580	18670	18670	18670	18670	0
246	20240626	144500	52002580	18670	18670	18670	18670	0
247	20240626	144400	52002580	18670	18670	18670	18670	0
248	20240626	144300	52002580	18670	18670	18670	18670	0
249	20240626	144200	52002580	18670	18670	18670	18670	0
250	20240626	144100	52002580	18670	18670	18670	18670	0
251	20240626	144000	52002580	18670	18670	18670	18670	0
252	20240626	143900	52002580	18670	18670	18670	18670	0
253	20240626	143800	52002580	18670	18670	18670	18670	0
254	20240626	143700	52002580	18670	18670	18670	18670	0
255	20240626	143600	52002580	18670	18670	18670	18670	0
256	20240626	143500	52002580	18670	18670	18670	18670	0
257	20240626	143400	52002580	18670	18670	18670	18670	0
258	20240626	143300	52002580	18670	18670	18670	18670	0
259	20240626	143200	52002580	18670	18670	18670	18670	0
260	20240626	143100	52002580	18670	18670	18670	18670	0
261	20240626	143000	52002580	18670	18670	18670	18670	0
262	20240626	142900	52002580	18670	18680	18680	18660	80
263	20240626	142800	50509730	18700	18680	18700	18680	3
264	20240626	142700	50453660	18690	18690	18690	18690	0
265	20240626	142600	50453660	18690	18690	18690	18690	0
266	20240626	142500	50453660	18690	18690	18690	18690	0
267	20240626	142400	50453660	18690	18690	18690	18690	0
268	20240626	142300	50453660	18690	18690	18690	18690	0
269	20240626	142200	50453660	18690	18690	18690	18690	0
270	20240626	142100	50453660	18690	18690	18690	18690	0
271	20240626	142000	50453660	18690	18690	18690	18690	0
272	20240626	141900	50453660	18690	18690	18690	18690	1
273	20240626	141800	50434970	18650	18670	18670	18640	57
274	20240626	141700	49372390	18630	18640	18640	18620	121
275	20240626	141600	47119330	18640	18640	18640	18640	1
276	20240626	141500	47100690	18610	18610	18610	18610	0
277	20240626	141400	47100690	18610	18620	18620	18610	20
278	20240626	141300	46728440	18640	18640	18640	18640	1
279	20240626	141200	46709800	18630	18630	18630	18630	0
280	20240626	141100	46709800	18630	18630	18630	18630	0
281	20240626	141000	46709800	18630	18630	18630	18630	0
282	20240626	140900	46709800	18630	18630	18630	18630	5
283	20240626	140800	46616650	18650	18650	18650	18650	0
284	20240626	140700	46616650	18650	18650	18650	18650	0
285	20240626	140600	46616650	18650	18650	18650	18650	0
286	20240626	140500	46616650	18650	18650	18650	18650	1
287	20240626	140400	46598000	18640	18640	18640	18640	0
288	20240626	140300	46598000	18640	18640	18640	18640	0
289	20240626	140200	46598000	18640	18640	18640	18640	0
290	20240626	140100	46598000	18640	18640	18640	18640	0
291	20240626	140000	46598000	18640	18640	18640	18640	0
292	20240626	135900	46598000	18640	18650	18650	18640	226
293	20240626	135800	42385340	18670	18670	18670	18670	0
294	20240626	135700	42385340	18670	18670	18670	18670	0
295	20240626	135600	42385340	18670	18670	18670	18670	0
296	20240626	135500	42385340	18670	18670	18670	18670	0
297	20240626	135400	42385340	18670	18670	18670	18670	0
298	20240626	135300	42385340	18670	18670	18670	18670	0
299	20240626	135200	42385340	18670	18670	18670	18670	0
300	20240626	135100	42385340	18670	18670	18670	18670	0
301	20240626	135000	42385340	18670	18670	18670	18670	0
302	20240626	134900	42385340	18670	18670	18670	18670	0
303	20240626	134800	42385340	18670	18670	18670	18670	0
304	20240626	134700	42385340	18670	18670	18670	18670	0
305	20240626	134600	42385340	18670	18670	18670	18670	0
306	20240626	134500	42385340	18670	18670	18670	18670	0
307	20240626	134400	42385340	18670	18670	18670	18670	0
308	20240626	134300	42385340	18670	18670	18670	18670	0
309	20240626	134200	42385340	18670	18670	18670	18670	0
310	20240626	134100	42385340	18670	18670	18670	18670	0
311	20240626	134000	42385340	18670	18670	18670	18670	2
312	20240626	133900	42348000	18690	18690	18690	18690	0
313	20240626	133800	42348000	18690	18690	18690	18690	2
314	20240626	133700	42310620	18690	18690	18690	18690	0
315	20240626	133600	42310620	18690	18690	18690	18690	1
316	20240626	133500	42291930	18660	18660	18660	18660	20
317	20240626	133400	41918730	18660	18660	18660	18660	1
318	20240626	133300	41900070	18670	18670	18670	18670	0
319	20240626	133200	41900070	18670	18670	18670	18670	0
320	20240626	133100	41900070	18670	18670	18670	18670	0
321	20240626	133000	41900070	18670	18670	18670	18670	0
322	20240626	132900	41900070	18670	18670	18670	18670	0
323	20240626	132800	41900070	18670	18670	18670	18670	0
324	20240626	132700	41900070	18670	18670	18670	18670	0
325	20240626	132600	41900070	18670	18670	18670	18670	0
326	20240626	132500	41900070	18670	18670	18670	18670	0
327	20240626	132400	41900070	18670	18650	18670	18650	2
328	20240626	132300	41862750	18660	18660	18660	18660	0
329	20240626	132200	41862750	18660	18660	18660	18660	0
330	20240626	132100	41862750	18660	18660	18660	18660	0
331	20240626	132000	41862750	18660	18660	18660	18660	0
332	20240626	131900	41862750	18660	18660	18660	18660	0
333	20240626	131800	41862750	18660	18660	18660	18660	0
334	20240626	131700	41862750	18660	18660	18660	18660	6
335	20240626	131600	41750790	18670	18670	18670	18670	0
336	20240626	131500	41750790	18670	18670	18670	18670	0
337	20240626	131400	41750790	18670	18670	18670	18670	0
338	20240626	131300	41750790	18670	18670	18670	18670	20
339	20240626	131200	41377390	18670	18670	18670	18670	0
340	20240626	131100	41377390	18670	18670	18670	18670	0
341	20240626	131000	41377390	18670	18670	18670	18670	0
342	20240626	130900	41377390	18670	18670	18670	18670	0
343	20240626	130800	41377390	18670	18670	18670	18670	0
344	20240626	130700	41377390	18670	18670	18670	18670	0
345	20240626	130600	41377390	18670	18670	18670	18670	0
346	20240626	130500	41377390	18670	18670	18670	18670	0
347	20240626	130400	41377390	18670	18670	18670	18670	0
348	20240626	130300	41377390	18670	18670	18670	18670	0
349	20240626	130200	41377390	18670	18670	18670	18670	0
350	20240626	130100	41377390	18670	18670	18670	18670	0
351	20240626	130000	41377390	18670	18670	18670	18670	0
352	20240626	125900	41377390	18670	18670	18670	18670	0
353	20240626	125800	41377390	18670	18670	18670	18670	0
354	20240626	125700	41377390	18670	18670	18670	18670	0
355	20240626	125600	41377390	18670	18670	18670	18670	0
356	20240626	125500	41377390	18670	18670	18670	18670	0
357	20240626	125400	41377390	18670	18670	18670	18670	0
358	20240626	125300	41377390	18670	18670	18670	18670	0
359	20240626	125200	41377390	18670	18670	18670	18670	2
360	20240626	125100	41340050	18680	18680	18680	18680	0
361	20240626	125000	41340050	18680	18680	18680	18680	0
362	20240626	124900	41340050	18680	18680	18680	18680	0
363	20240626	124800	41340050	18680	18680	18680	18680	0
364	20240626	124700	41340050	18680	18680	18680	18680	0
365	20240626	124600	41340050	18680	18680	18680	18680	0
366	20240626	124500	41340050	18680	18680	18680	18680	0
367	20240626	124400	41340050	18680	18680	18680	18680	0
368	20240626	124300	41340050	18680	18680	18680	18680	0
369	20240626	124200	41340050	18680	18680	18680	18680	0
370	20240626	124100	41340050	18680	18680	18680	18680	0
371	20240626	124000	41340050	18680	18680	18680	18680	0
372	20240626	123900	41340050	18680	18680	18680	18680	0
373	20240626	123800	41340050	18680	18680	18680	18680	0
374	20240626	123700	41340050	18680	18680	18680	18680	0
375	20240626	123600	41340050	18680	18680	18680	18680	0
376	20240626	123500	41340050	18680	18680	18680	18680	0
377	20240626	123400	41340050	18680	18680	18680	18680	0
378	20240626	123300	41340050	18680	18680	18680	18680	0
379	20240626	123200	41340050	18680	18680	18680	18680	0
380	20240626	123100	41340050	18680	18680	18680	18680	0
381	20240626	123000	41340050	18680	18680	18680	18680	0
382	20240626	122900	41340050	18680	18680	18680	18680	0
383	20240626	122800	41340050	18680	18680	18680	18680	0
384	20240626	122700	41340050	18680	18680	18680	18680	0
385	20240626	122600	41340050	18680	18680	18680	18680	0
386	20240626	122500	41340050	18680	18650	18680	18650	5
387	20240626	122400	41246770	18670	18670	18670	18670	0
388	20240626	122300	41246770	18670	18670	18670	18670	0
389	20240626	122200	41246770	18670	18670	18670	18670	0
390	20240626	122100	41246770	18670	18670	18670	18670	0
391	20240626	122000	41246770	18670	18670	18670	18670	0
392	20240626	121900	41246770	18670	18670	18670	18670	0
393	20240626	121800	41246770	18670	18670	18670	18670	0
394	20240626	121700	41246770	18670	18670	18670	18670	0
395	20240626	121600	41246770	18670	18670	18670	18670	0
396	20240626	121500	41246770	18670	18670	18670	18670	1
397	20240626	121400	41228100	18670	18670	18670	18670	0
398	20240626	121300	41228100	18670	18670	18670	18670	1
399	20240626	121200	41209430	18660	18660	18660	18660	0
400	20240626	121100	41209430	18660	18660	18660	18660	0
401	20240626	121000	41209430	18660	18660	18660	18660	0
402	20240626	120900	41209430	18660	18660	18660	18660	0
403	20240626	120800	41209430	18660	18660	18660	18660	0
404	20240626	120700	41209430	18660	18660	18660	18660	0
405	20240626	120600	41209430	18660	18660	18660	18660	0
406	20240626	120500	41209430	18660	18660	18660	18660	0
407	20240626	120400	41209430	18660	18660	18660	18660	0
408	20240626	120300	41209430	18660	18660	18660	18660	0
409	20240626	120200	41209430	18660	18660	18660	18660	0
410	20240626	120100	41209430	18660	18660	18660	18660	0
411	20240626	120000	41209430	18660	18660	18660	18660	0
412	20240626	115900	41209430	18660	18660	18660	18660	0
413	20240626	115800	41209430	18660	18660	18660	18660	0
414	20240626	115700	41209430	18660	18670	18670	18660	2
415	20240626	115600	41172100	18690	18690	18690	18690	0
416	20240626	115500	41172100	18690	18690	18690	18690	0
417	20240626	115400	41172100	18690	18690	18690	18690	0
418	20240626	115300	41172100	18690	18690	18690	18690	0
419	20240626	115200	41172100	18690	18690	18690	18690	0
420	20240626	115100	41172100	18690	18690	18690	18690	0
421	20240626	115000	41172100	18690	18690	18690	18690	0
422	20240626	114900	41172100	18690	18690	18690	18690	0
423	20240626	114800	41172100	18690	18690	18690	18690	0
424	20240626	114700	41172100	18690	18690	18690	18690	0
425	20240626	114600	41172100	18690	18690	18690	18690	0
426	20240626	114500	41172100	18690	18690	18690	18690	0
427	20240626	114400	41172100	18690	18690	18690	18690	0
428	20240626	114300	41172100	18690	18690	18690	18690	0
429	20240626	114200	41172100	18690	18690	18690	18690	0
430	20240626	114100	41172100	18690	18690	18690	18690	1
431	20240626	114000	41153410	18610	18650	18650	18610	351
432	20240626	113900	34613920	18680	18680	18680	18680	0
433	20240626	113800	34613920	18680	18680	18680	18680	0
434	20240626	113700	34613920	18680	18680	18680	18680	0
435	20240626	113600	34613920	18680	18680	18680	18680	17
436	20240626	113500	34296360	18680	18680	18680	18680	1
437	20240626	113400	34277680	18660	18680	18680	18660	111
438	20240626	113300	32206390	18660	18660	18660	18660	0
439	20240626	113200	32206390	18660	18650	18660	18630	266
440	20240626	113100	27248480	18670	18680	18680	18670	287
441	20240626	113000	21890090	18680	18680	18680	18680	0
442	20240626	112900	21890090	18680	18680	18680	18680	0
443	20240626	112800	21890090	18680	18680	18680	18680	0
444	20240626	112700	21890090	18680	18680	18680	18680	0
445	20240626	112600	21890090	18680	18680	18680	18680	0
446	20240626	112500	21890090	18680	18680	18680	18680	0
447	20240626	112400	21890090	18680	18680	18680	18680	0
448	20240626	112300	21890090	18680	18680	18680	18680	0
449	20240626	112200	21890090	18680	18680	18680	18680	0
450	20240626	112100	21890090	18680	18680	18680	18680	0
451	20240626	112000	21890090	18680	18680	18680	18680	0
452	20240626	111900	21890090	18680	18680	18680	18680	0
453	20240626	111800	21890090	18680	18680	18680	18680	0
454	20240626	111700	21890090	18680	18680	18680	18680	0
455	20240626	111600	21890090	18680	18680	18680	18680	0
456	20240626	111500	21890090	18680	18680	18680	18680	0
457	20240626	111400	21890090	18680	18680	18680	18680	0
458	20240626	111300	21890090	18680	18680	18680	18680	0
459	20240626	111200	21890090	18680	18680	18680	18680	0
460	20240626	111100	21890090	18680	18680	18680	18680	0
461	20240626	111000	21890090	18680	18680	18680	18680	0
462	20240626	110900	21890090	18680	18680	18680	18680	0
463	20240626	110800	21890090	18680	18680	18680	18680	0
464	20240626	110700	21890090	18680	18680	18680	18680	0
465	20240626	110600	21890090	18680	18680	18680	18680	0
466	20240626	110500	21890090	18680	18680	18680	18680	0
467	20240626	110400	21890090	18680	18680	18680	18680	0
468	20240626	110300	21890090	18680	18680	18680	18680	0
469	20240626	110200	21890090	18680	18680	18680	18680	0
470	20240626	110100	21890090	18680	18680	18680	18680	0
471	20240626	110000	21890090	18680	18680	18680	18680	0
472	20240626	105900	21890090	18680	18680	18680	18680	0
473	20240626	105800	21890090	18680	18680	18680	18680	0
474	20240626	105700	21890090	18680	18680	18680	18680	0
475	20240626	105600	21890090	18680	18680	18680	18680	0
476	20240626	105500	21890090	18680	18680	18680	18680	1
477	20240626	105400	21871410	18700	18700	18700	18700	0
478	20240626	105300	21871410	18700	18700	18700	18700	0
479	20240626	105200	21871410	18700	18700	18700	18700	0
480	20240626	105100	21871410	18700	18700	18700	18700	0
481	20240626	105000	21871410	18700	18700	18700	18700	0
482	20240626	104900	21871410	18700	18700	18700	18700	0
483	20240626	104800	21871410	18700	18700	18700	18700	0
484	20240626	104700	21871410	18700	18700	18700	18700	0
485	20240626	104600	21871410	18700	18700	18700	18700	0
486	20240626	104500	21871410	18700	18700	18700	18700	0
487	20240626	104400	21871410	18700	18700	18700	18700	100
488	20240626	104300	20001410	18700	18700	18700	18700	0
489	20240626	104200	20001410	18700	18700	18700	18700	0
490	20240626	104100	20001410	18700	18700	18700	18700	0
491	20240626	104000	20001410	18700	18700	18700	18700	0
492	20240626	103900	20001410	18700	18700	18700	18700	0
493	20240626	103800	20001410	18700	18700	18700	18700	0
494	20240626	103700	20001410	18700	18700	18700	18700	0
495	20240626	103600	20001410	18700	18700	18700	18700	0
496	20240626	103500	20001410	18700	18700	18700	18700	0
497	20240626	103400	20001410	18700	18700	18700	18700	0
498	20240626	103300	20001410	18700	18700	18700	18700	0
499	20240626	103200	20001410	18700	18700	18700	18700	0
500	20240626	103100	20001410	18700	18700	18700	18700	0
501	20240626	103000	20001410	18700	18700	18700	18700	0
502	20240626	102900	20001410	18700	18700	18700	18700	0
503	20240626	102800	20001410	18700	18700	18700	18700	1
504	20240626	102700	19982710	18670	18670	18670	18670	0
505	20240626	102600	19982710	18670	18670	18670	18670	0
506	20240626	102500	19982710	18670	18670	18670	18670	0
507	20240626	102400	19982710	18670	18670	18670	18670	4
508	20240626	102300	19908030	18690	18690	18690	18690	0
509	20240626	102200	19908030	18690	18700	18700	18690	2
510	20240626	102100	19870640	18700	18700	18700	18700	0
511	20240626	102000	19870640	18700	18700	18700	18700	0
512	20240626	101900	19870640	18700	18700	18700	18700	0
513	20240626	101800	19870640	18700	18700	18700	18700	0
514	20240626	101700	19870640	18700	18700	18700	18700	0
515	20240626	101600	19870640	18700	18700	18700	18700	441
516	20240626	101500	11623940	18700	18700	18700	18700	0
517	20240626	101400	11623940	18700	18680	18700	18680	200
518	20240626	101300	7883960	18690	18690	18690	18690	0
519	20240626	101200	7883960	18690	18690	18690	18690	0
520	20240626	101100	7883960	18690	18690	18690	18690	0
521	20240626	101000	7883960	18690	18690	18690	18690	0
522	20240626	100900	7883960	18690	18690	18690	18690	0
523	20240626	100800	7883960	18690	18690	18690	18690	0
524	20240626	100700	7883960	18690	18690	18690	18690	0
525	20240626	100600	7883960	18690	18690	18690	18690	2
526	20240626	100500	7846580	18700	18680	18700	18680	2
527	20240626	100400	7809200	18670	18670	18670	18670	1
528	20240626	100300	7790530	18680	18670	18680	18670	54
529	20240626	100200	6781820	18690	18680	18710	18680	5
530	20240626	100100	6688370	18650	18640	18650	18630	175
531	20240626	100000	3427920	18630	18630	18630	18630	0
532	20240626	095900	3427920	18630	18630	18630	18630	50
533	20240626	095800	2496420	18650	18650	18650	18650	0
534	20240626	095700	2496420	18650	18650	18650	18650	0
535	20240626	095600	2496420	18650	18650	18650	18650	0
536	20240626	095500	2496420	18650	18650	18650	18650	0
537	20240626	095400	2496420	18650	18650	18650	18650	0
538	20240626	095300	2496420	18650	18650	18650	18650	0
539	20240626	095200	2496420	18650	18650	18650	18650	0
540	20240626	095100	2496420	18650	18650	18650	18650	1
541	20240626	095000	2477770	18660	18660	18660	18660	0
542	20240626	094900	2477770	18660	18660	18660	18660	0
543	20240626	094800	2477770	18660	18660	18660	18660	1
544	20240626	094700	2459110	18660	18660	18660	18660	0
545	20240626	094600	2459110	18660	18620	18660	18620	48
546	20240626	094500	1565050	18630	18630	18630	18630	0
547	20240626	094400	1565050	18630	18630	18630	18630	3
548	20240626	094300	1509160	18630	18630	18630	18630	0
549	20240626	094200	1509160	18630	18630	18630	18630	0
550	20240626	094100	1509160	18630	18630	18630	18630	0
551	20240626	094000	1509160	18630	18630	18630	18630	3
552	20240626	093900	1453270	18630	18630	18630	18630	0
553	20240626	093800	1453270	18630	18630	18630	18630	1
554	20240626	093700	1434640	18630	18630	18630	18630	1
555	20240626	093600	1416010	18630	18630	18630	18630	1
556	20240626	093500	1397380	18620	18620	18620	18620	1
557	20240626	093400	1378760	18630	18630	18630	18630	0
558	20240626	093300	1378760	18630	18630	18640	18630	4
559	20240626	093200	1304230	18640	18610	18640	18610	29
560	20240626	093100	764330	18620	18620	18620	18620	1
561	20240626	093000	745710	18730	18730	18730	18730	0
562	20240626	092900	745710	18730	18730	18730	18730	0
563	20240626	092800	745710	18730	18730	18730	18730	1
564	20240626	092700	726980	18610	18610	18610	18610	0
565	20240626	092600	726980	18610	18610	18610	18610	0
566	20240626	092500	726980	18610	18610	18610	18610	0
567	20240626	092400	726980	18610	18610	18610	18610	0
568	20240626	092300	726980	18610	18620	18620	18610	31
569	20240626	092200	150050	18730	18730	18730	18730	0
570	20240626	092100	150050	18730	18730	18730	18730	0
571	20240626	092000	150050	18730	18730	18730	18730	0
572	20240626	091900	150050	18730	18730	18730	18730	1
573	20240626	091800	131320	18760	18760	18760	18760	0
574	20240626	091700	131320	18760	18760	18760	18760	0
575	20240626	091600	131320	18760	18760	18760	18760	0
576	20240626	091500	131320	18760	18760	18760	18760	0
577	20240626	091400	131320	18760	18760	18760	18760	0
578	20240626	091300	131320	18760	18760	18760	18760	0
579	20240626	091200	131320	18760	18760	18760	18760	0
580	20240626	091100	131320	18760	18760	18760	18760	0
581	20240626	091000	131320	18760	18760	18760	18760	0
582	20240626	090900	131320	18760	18760	18760	18760	0
583	20240626	090800	131320	18760	18760	18760	18760	0
584	20240626	090700	131320	18760	18760	18760	18760	0
585	20240626	090600	131320	18760	18760	18760	18760	0
586	20240626	090500	131320	18760	18760	18760	18760	0
587	20240626	090400	131320	18760	18760	18760	18760	0
588	20240626	090300	131320	18760	18760	18760	18760	0
589	20240626	090200	131320	18760	18760	18760	18760	0
590	20240626	090100	131320	18760	18760	18760	18760	0
591	20240626	090000	131320	18760	18760	18760	18760	7