KissMeData/002020/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	183600	127923480	15940	15940	15940	15940	235
3	20240702	183500	127923480	15940	15940	15940	15940	0
4	20240702	183400	127923480	15940	15940	15940	15940	0
5	20240702	183300	127923480	15940	15940	15940	15940	0
6	20240702	183200	127923480	15940	15940	15940	15940	0
7	20240702	183100	127923480	15940	15940	15940	15940	0
8	20240702	183000	127923480	15940	15940	15940	15940	0
9	20240702	182900	127923480	15940	15940	15940	15940	0
10	20240702	182800	127923480	15940	15940	15940	15940	0
11	20240702	182700	127923480	15940	15940	15940	15940	0
12	20240702	182600	127923480	15940	15940	15940	15940	0
13	20240702	182500	127923480	15940	15940	15940	15940	0
14	20240702	182400	127923480	15940	15940	15940	15940	0
15	20240702	182300	127923480	15940	15940	15940	15940	0
16	20240702	182200	127923480	15940	15940	15940	15940	0
17	20240702	182100	127923480	15940	15940	15940	15940	0
18	20240702	182000	127923480	15940	15940	15940	15940	0
19	20240702	181900	127923480	15940	15940	15940	15940	0
20	20240702	181800	127923480	15940	15940	15940	15940	0
21	20240702	181700	127923480	15940	15940	15940	15940	0
22	20240702	181600	127923480	15940	15940	15940	15940	0
23	20240702	181500	127923480	15940	15940	15940	15940	0
24	20240702	181400	127923480	15940	15940	15940	15940	0
25	20240702	181300	127923480	15940	15940	15940	15940	0
26	20240702	181200	127923480	15940	15940	15940	15940	0
27	20240702	181100	127923480	15940	15940	15940	15940	0
28	20240702	181000	127923480	15940	15940	15940	15940	0
29	20240702	180900	127923480	15940	15940	15940	15940	0
30	20240702	180800	127923480	15940	15940	15940	15940	0
31	20240702	180700	127923480	15940	15940	15940	15940	0
32	20240702	180600	127923480	15940	15940	15940	15940	235
33	20240702	180500	127923480	15940	15940	15940	15940	0
34	20240702	180400	127923480	15940	15940	15940	15940	0
35	20240702	180300	127923480	15940	15940	15940	15940	0
36	20240702	180200	127923480	15940	15940	15940	15940	0
37	20240702	180100	127923480	15940	15940	15940	15940	0
38	20240702	180000	127923480	15940	15940	15940	15940	0
39	20240702	175900	127923480	15940	15940	15940	15940	0
40	20240702	175800	127923480	15940	15940	15940	15940	0
41	20240702	175700	127923480	15940	15940	15940	15940	0
42	20240702	175600	127923480	15940	15940	15940	15940	0
43	20240702	175500	127923480	15940	15940	15940	15940	0
44	20240702	175400	127923480	15940	15940	15940	15940	0
45	20240702	175300	127923480	15940	15940	15940	15940	0
46	20240702	175200	127923480	15940	15940	15940	15940	0
47	20240702	175100	127923480	15940	15940	15940	15940	0
48	20240702	175000	127923480	15940	15940	15940	15940	0
49	20240702	174900	127923480	15940	15940	15940	15940	0
50	20240702	174800	127923480	15940	15940	15940	15940	0
51	20240702	174700	127923480	15940	15940	15940	15940	0
52	20240702	174600	127923480	15940	15940	15940	15940	0
53	20240702	174500	127923480	15940	15940	15940	15940	0
54	20240702	174400	127923480	15940	15940	15940	15940	0
55	20240702	174300	127923480	15940	15940	15940	15940	0
56	20240702	174200	127923480	15940	15940	15940	15940	0
57	20240702	174100	127923480	15940	15940	15940	15940	0
58	20240702	174000	127923480	15940	15940	15940	15940	0
59	20240702	173900	127923480	15940	15940	15940	15940	0
60	20240702	173800	127923480	15940	15940	15940	15940	0
61	20240702	173700	127923480	15940	15940	15940	15940	0
62	20240702	173600	127923480	15940	15940	15940	15940	235
63	20240702	173500	127923480	15940	15940	15940	15940	0
64	20240702	173400	127923480	15940	15940	15940	15940	0
65	20240702	173300	127923480	15940	15940	15940	15940	0
66	20240702	173200	127923480	15940	15940	15940	15940	0
67	20240702	173100	127923480	15940	15940	15940	15940	0
68	20240702	173000	127923480	15940	15940	15940	15940	0
69	20240702	172900	127923480	15940	15940	15940	15940	0
70	20240702	172800	127923480	15940	15940	15940	15940	0
71	20240702	172700	127923480	15940	15940	15940	15940	0
72	20240702	172600	127923480	15940	15940	15940	15940	0
73	20240702	172500	127923480	15940	15940	15940	15940	0
74	20240702	172400	127923480	15940	15940	15940	15940	0
75	20240702	172300	127923480	15940	15940	15940	15940	0
76	20240702	172200	127923480	15940	15940	15940	15940	0
77	20240702	172100	127923480	15940	15940	15940	15940	0
78	20240702	172000	127923480	15940	15940	15940	15940	0
79	20240702	171900	127923480	15940	15940	15940	15940	0
80	20240702	171800	127923480	15940	15940	15940	15940	0
81	20240702	171700	127923480	15940	15940	15940	15940	0
82	20240702	171600	127923480	15940	15940	15940	15940	0
83	20240702	171500	127923480	15940	15940	15940	15940	0
84	20240702	171400	127923480	15940	15940	15940	15940	0
85	20240702	171300	127923480	15940	15940	15940	15940	0
86	20240702	171200	127923480	15940	15940	15940	15940	0
87	20240702	171100	127923480	15940	15940	15940	15940	0
88	20240702	171000	127923480	15940	15940	15940	15940	0
89	20240702	170900	127923480	15940	15940	15940	15940	0
90	20240702	170800	127923480	15940	15940	15940	15940	0
91	20240702	170700	127923480	15940	15940	15940	15940	0
92	20240702	170600	127923480	15940	15940	15940	15940	235
93	20240702	170500	127923480	15940	15940	15940	15940	0
94	20240702	170400	127923480	15940	15940	15940	15940	0
95	20240702	170300	127923480	15940	15940	15940	15940	0
96	20240702	170200	127923480	15940	15940	15940	15940	0
97	20240702	170100	127923480	15940	15940	15940	15940	0
98	20240702	170000	127923480	15940	15940	15940	15940	0
99	20240702	165900	127923480	15940	15940	15940	15940	0
100	20240702	165800	127923480	15940	15940	15940	15940	0
101	20240702	165700	127923480	15940	15940	15940	15940	0
102	20240702	165600	127923480	15940	15940	15940	15940	0
103	20240702	165500	127923480	15940	15940	15940	15940	0
104	20240702	165400	127923480	15940	15940	15940	15940	0
105	20240702	165300	127923480	15940	15940	15940	15940	0
106	20240702	165200	127923480	15940	15940	15940	15940	0
107	20240702	165100	127923480	15940	15940	15940	15940	0
108	20240702	165000	127923480	15940	15940	15940	15940	0
109	20240702	164900	127923480	15940	15940	15940	15940	0
110	20240702	164800	127923480	15940	15940	15940	15940	0
111	20240702	164700	127923480	15940	15940	15940	15940	0
112	20240702	164600	127923480	15940	15940	15940	15940	0
113	20240702	164500	127923480	15940	15940	15940	15940	0
114	20240702	164400	127923480	15940	15940	15940	15940	0
115	20240702	164300	127923480	15940	15940	15940	15940	0
116	20240702	164200	127923480	15940	15940	15940	15940	0
117	20240702	164100	127923480	15940	15940	15940	15940	0
118	20240702	164000	127923480	15940	15940	15940	15940	0
119	20240702	163900	127923480	15940	15940	15940	15940	0
120	20240702	163800	127923480	15940	15940	15940	15940	0
121	20240702	163700	127923480	15940	15940	15940	15940	0
122	20240702	163600	127923480	15940	15940	15940	15940	235
123	20240702	163500	127923480	15940	15940	15940	15940	0
124	20240702	163400	127923480	15940	15940	15940	15940	0
125	20240702	163300	127923480	15940	15940	15940	15940	0
126	20240702	163200	127923480	15940	15940	15940	15940	0
127	20240702	163100	127923480	15940	15940	15940	15940	0
128	20240702	163000	127923480	15940	15940	15940	15940	0
129	20240702	162900	127923480	15940	15940	15940	15940	0
130	20240702	162800	127923480	15940	15940	15940	15940	0
131	20240702	162700	127923480	15940	15940	15940	15940	0
132	20240702	162600	127923480	15940	15940	15940	15940	0
133	20240702	162500	127923480	15940	15940	15940	15940	0
134	20240702	162400	127923480	15940	15940	15940	15940	0
135	20240702	162300	127923480	15940	15940	15940	15940	0
136	20240702	162200	127923480	15940	15940	15940	15940	0
137	20240702	162100	127923480	15940	15940	15940	15940	0
138	20240702	162000	127923480	15940	15940	15940	15940	0
139	20240702	161900	127923480	15940	15940	15940	15940	0
140	20240702	161800	127923480	15940	15940	15940	15940	0
141	20240702	161700	127923480	15940	15940	15940	15940	0
142	20240702	161600	127923480	15940	15940	15940	15940	0
143	20240702	161500	127923480	15940	15940	15940	15940	0
144	20240702	161400	127923480	15940	15940	15940	15940	0
145	20240702	161300	127923480	15940	15940	15940	15940	0
146	20240702	161200	127923480	15940	15940	15940	15940	0
147	20240702	161100	127923480	15940	15940	15940	15940	0
148	20240702	161000	127923480	15940	15940	15940	15940	0
149	20240702	160900	127923480	15940	15940	15940	15940	0
150	20240702	160800	127923480	15940	15940	15940	15940	0
151	20240702	160700	127923480	15940	15940	15940	15940	0
152	20240702	160600	127923480	15940	15940	15940	15940	235
153	20240702	160500	127923480	15940	15940	15940	15940	0
154	20240702	160400	127923480	15940	15940	15940	15940	0
155	20240702	160300	127923480	15940	15940	15940	15940	0
156	20240702	160200	127923480	15940	15940	15940	15940	0
157	20240702	160100	127923480	15940	15940	15940	15940	0
158	20240702	160000	127923480	15940	15940	15940	15940	0
159	20240702	155900	127923480	15940	15940	15940	15940	0
160	20240702	155800	127923480	15940	15940	15940	15940	0
161	20240702	155700	127923480	15940	15940	15940	15940	0
162	20240702	155600	127923480	15940	15940	15940	15940	0
163	20240702	155500	127923480	15940	15940	15940	15940	0
164	20240702	155400	127923480	15940	15940	15940	15940	0
165	20240702	155300	127923480	15940	15940	15940	15940	0
166	20240702	155200	127923480	15940	15940	15940	15940	0
167	20240702	155100	127923480	15940	15940	15940	15940	0
168	20240702	155000	127923480	15940	15940	15940	15940	0
169	20240702	154900	127923480	15940	15940	15940	15940	0
170	20240702	154800	127923480	15940	15940	15940	15940	0
171	20240702	154700	127923480	15940	15940	15940	15940	0
172	20240702	154600	127923480	15940	15940	15940	15940	0
173	20240702	154500	127923480	15940	15940	15940	15940	0
174	20240702	154400	127923480	15940	15940	15940	15940	0
175	20240702	154300	127923480	15940	15940	15940	15940	0
176	20240702	154200	127923480	15940	15940	15940	15940	0
177	20240702	154100	127923480	15940	15940	15940	15940	0
178	20240702	154000	127923480	15940	15940	15940	15940	0
179	20240702	153900	127923480	15940	15940	15940	15940	0
180	20240702	153800	127923480	15940	15940	15940	15940	0
181	20240702	153700	127923480	15940	15940	15940	15940	0
182	20240702	153600	127923480	15940	15940	15940	15940	235
183	20240702	153500	127923480	15940	15940	15940	15940	0
184	20240702	153400	127923480	15940	15940	15940	15940	0
185	20240702	153300	127923480	15940	15940	15940	15940	0
186	20240702	153200	127923480	15940	15940	15940	15940	0
187	20240702	153100	127923480	15940	15940	15940	15940	0
188	20240702	153000	127923480	15940	15940	15940	15940	235
189	20240702	152900	124177580	15930	15930	15930	15930	0
190	20240702	152800	124177580	15930	15930	15930	15930	0
191	20240702	152700	124177580	15930	15930	15930	15930	0
192	20240702	152600	124177580	15930	15930	15930	15930	0
193	20240702	152500	124177580	15930	15930	15930	15930	0
194	20240702	152400	124177580	15930	15930	15930	15930	0
195	20240702	152300	124177580	15930	15930	15930	15930	0
196	20240702	152200	124177580	15930	15930	15930	15930	0
197	20240702	152100	124177580	15930	15930	15930	15930	0
198	20240702	152000	124177580	15930	15930	15930	15930	0
199	20240702	151900	124177580	15930	15900	15930	15900	4
200	20240702	151800	124113920	15930	15930	15930	15930	0
201	20240702	151700	124113920	15930	15930	15930	15930	1
202	20240702	151600	124097990	15900	15900	15900	15900	0
203	20240702	151500	124097990	15900	15900	15900	15900	58
204	20240702	151400	123175790	15900	15900	15900	15900	0
205	20240702	151300	123175790	15900	15900	15900	15900	27
206	20240702	151200	122746490	15900	15910	15910	15900	300
207	20240702	151100	117975930	15910	15910	15910	15910	0
208	20240702	151000	117975930	15910	15910	15910	15910	1
209	20240702	150900	117960020	15950	15910	15950	15910	47
210	20240702	150800	117212180	15950	15950	15950	15950	0
211	20240702	150700	117212180	15950	15950	15950	15950	0
212	20240702	150600	117212180	15950	15940	15950	15940	2
213	20240702	150500	117180290	15970	15970	15970	15970	0
214	20240702	150400	117180290	15970	15970	15970	15970	0
215	20240702	150300	117180290	15970	15930	15980	15930	4
216	20240702	150200	117116480	15900	15900	15900	15900	0
217	20240702	150100	117116480	15900	15900	15900	15900	0
218	20240702	150000	117116480	15900	15900	15900	15900	0
219	20240702	145900	117116480	15900	15900	15900	15900	1
220	20240702	145800	117100580	15960	15960	15960	15960	0
221	20240702	145700	117100580	15960	15960	15960	15960	0
222	20240702	145600	117100580	15960	15960	15960	15960	0
223	20240702	145500	117100580	15960	15970	15970	15960	2
224	20240702	145400	117068650	15980	15980	15980	15980	1
225	20240702	145300	117052670	15930	15930	15930	15930	1
226	20240702	145200	117036740	15940	15940	15940	15940	0
227	20240702	145100	117036740	15940	15940	15940	15940	0
228	20240702	145000	117036740	15940	15940	15940	15940	0
229	20240702	144900	117036740	15940	15940	15940	15940	0
230	20240702	144800	117036740	15940	15940	15940	15940	0
231	20240702	144700	117036740	15940	15940	15940	15940	0
232	20240702	144600	117036740	15940	15940	15940	15940	0
233	20240702	144500	117036740	15940	15940	15940	15940	0
234	20240702	144400	117036740	15940	15940	15940	15940	0
235	20240702	144300	117036740	15940	15940	15940	15940	0
236	20240702	144200	117036740	15940	15940	15940	15940	0
237	20240702	144100	117036740	15940	15900	15940	15900	354
238	20240702	144000	111397180	15920	15920	15920	15920	1
239	20240702	143900	111381260	15900	15900	15900	15900	0
240	20240702	143800	111381260	15900	15900	15900	15900	0
241	20240702	143700	111381260	15900	15900	15900	15900	0
242	20240702	143600	111381260	15900	15900	15900	15900	0
243	20240702	143500	111381260	15900	15900	15900	15900	0
244	20240702	143400	111381260	15900	15900	15900	15900	0
245	20240702	143300	111381260	15900	15900	15900	15900	10
246	20240702	143200	111222260	15890	15890	15890	15890	0
247	20240702	143100	111222260	15890	15890	15890	15890	0
248	20240702	143000	111222260	15890	15890	15890	15890	0
249	20240702	142900	111222260	15890	15890	15890	15890	0
250	20240702	142800	111222260	15890	15890	15890	15890	0
251	20240702	142700	111222260	15890	15890	15890	15890	0
252	20240702	142600	111222260	15890	15900	15900	15890	197
253	20240702	142500	108091460	15940	15930	15940	15930	440
254	20240702	142400	101079910	15930	15930	15930	15930	0
255	20240702	142300	101079910	15930	15930	15930	15930	0
256	20240702	142200	101079910	15930	15930	15930	15930	0
257	20240702	142100	101079910	15930	15930	15930	15930	1
258	20240702	142000	101063980	15930	15930	15930	15930	0
259	20240702	141900	101063980	15930	15930	15930	15930	0
260	20240702	141800	101063980	15930	15930	15930	15930	0
261	20240702	141700	101063980	15930	15930	15930	15930	0
262	20240702	141600	101063980	15930	15930	15930	15930	0
263	20240702	141500	101063980	15930	15930	15930	15930	0
264	20240702	141400	101063980	15930	15930	15930	15930	0
265	20240702	141300	101063980	15930	15930	15930	15930	0
266	20240702	141200	101063980	15930	15930	15930	15930	0
267	20240702	141100	101063980	15930	15930	15930	15930	1
268	20240702	141000	101048050	15900	15900	15900	15900	257
269	20240702	140900	96961750	15880	15880	15880	15880	0
270	20240702	140800	96961750	15880	15880	15880	15880	0
271	20240702	140700	96961750	15880	15880	15880	15880	0
272	20240702	140600	96961750	15880	15880	15880	15880	5
273	20240702	140500	96882350	15860	15860	15860	15860	0
274	20240702	140400	96882350	15860	15860	15860	15860	0
275	20240702	140300	96882350	15860	15860	15860	15860	0
276	20240702	140200	96882350	15860	15860	15860	15860	0
277	20240702	140100	96882350	15860	15860	15860	15860	0
278	20240702	140000	96882350	15860	15860	15860	15860	0
279	20240702	135900	96882350	15860	15860	15860	15860	0
280	20240702	135800	96882350	15860	15860	15860	15860	0
281	20240702	135700	96882350	15860	15860	15860	15860	0
282	20240702	135600	96882350	15860	15880	15880	15860	626
283	20240702	135500	86949130	15930	15930	15930	15930	0
284	20240702	135400	86949130	15930	15930	15930	15930	0
285	20240702	135300	86949130	15930	15930	15930	15930	0
286	20240702	135200	86949130	15930	15880	15930	15880	93
287	20240702	135100	85472240	15890	15890	15890	15890	0
288	20240702	135000	85472240	15890	15890	15890	15890	3
289	20240702	134900	85424570	15900	15900	15900	15900	19
290	20240702	134800	85122470	15900	15910	15910	15900	47
291	20240702	134700	84374770	15930	15930	15930	15930	0
292	20240702	134600	84374770	15930	15930	15930	15930	0
293	20240702	134500	84374770	15930	15930	15930	15930	0
294	20240702	134400	84374770	15930	15930	15930	15930	6
295	20240702	134300	84279190	15910	15910	15910	15910	0
296	20240702	134200	84279190	15910	15910	15910	15910	0
297	20240702	134100	84279190	15910	15910	15910	15910	0
298	20240702	134000	84279190	15910	15910	15910	15910	0
299	20240702	133900	84279190	15910	15910	15910	15910	0
300	20240702	133800	84279190	15910	15910	15910	15910	0
301	20240702	133700	84279190	15910	15910	15910	15910	0
302	20240702	133600	84279190	15910	15910	15910	15910	0
303	20240702	133500	84279190	15910	15910	15910	15910	0
304	20240702	133400	84279190	15910	15910	15910	15910	0
305	20240702	133300	84279190	15910	15910	15910	15910	0
306	20240702	133200	84279190	15910	15910	15910	15910	0
307	20240702	133100	84279190	15910	15910	15910	15910	0
308	20240702	133000	84279190	15910	15910	15910	15910	4
309	20240702	132900	84215550	15910	15910	15910	15910	0
310	20240702	132800	84215550	15910	15910	15910	15910	0
311	20240702	132700	84215550	15910	15910	15910	15910	0
312	20240702	132600	84215550	15910	15910	15910	15910	0
313	20240702	132500	84215550	15910	15910	15910	15910	0
314	20240702	132400	84215550	15910	15910	15910	15910	0
315	20240702	132300	84215550	15910	15910	15910	15910	0
316	20240702	132200	84215550	15910	15910	15910	15910	0
317	20240702	132100	84215550	15910	15910	15910	15910	0
318	20240702	132000	84215550	15910	15910	15910	15910	12
319	20240702	131900	84024630	15910	15910	15910	15910	120
320	20240702	131800	82115430	15940	15940	15940	15940	0
321	20240702	131700	82115430	15940	15940	15940	15940	2
322	20240702	131600	82083550	15920	15920	15920	15920	2
323	20240702	131500	82051710	15940	15940	15940	15940	0
324	20240702	131400	82051710	15940	15940	15940	15940	0
325	20240702	131300	82051710	15940	15940	15940	15940	0
326	20240702	131200	82051710	15940	15940	15940	15940	0
327	20240702	131100	82051710	15940	15940	15940	15940	0
328	20240702	131000	82051710	15940	15940	15940	15940	0
329	20240702	130900	82051710	15940	15940	15940	15940	1
330	20240702	130800	82035770	15980	15980	15980	15980	0
331	20240702	130700	82035770	15980	15940	15980	15940	300
332	20240702	130600	77253690	15940	15940	15940	15940	0
333	20240702	130500	77253690	15940	15940	15940	15940	0
334	20240702	130400	77253690	15940	15940	15940	15940	1
335	20240702	130300	77237750	15940	15940	15940	15940	0
336	20240702	130200	77237750	15940	15940	15940	15940	0
337	20240702	130100	77237750	15940	15940	15940	15940	0
338	20240702	130000	77237750	15940	15940	15940	15940	1
339	20240702	125900	77221810	15940	15940	15940	15940	0
340	20240702	125800	77221810	15940	15940	15940	15940	0
341	20240702	125700	77221810	15940	15940	15940	15940	0
342	20240702	125600	77221810	15940	15940	15940	15940	0
343	20240702	125500	77221810	15940	15940	15940	15940	0
344	20240702	125400	77221810	15940	15940	15940	15940	0
345	20240702	125300	77221810	15940	15970	15970	15940	278
346	20240702	125200	72789930	15980	15980	15980	15980	1
347	20240702	125100	72773950	15970	15970	15970	15970	1
348	20240702	125000	72757980	15950	15970	15970	15940	172
349	20240702	124900	70013880	15970	15970	15970	15970	2
350	20240702	124800	69981940	15970	15970	15970	15970	0
351	20240702	124700	69981940	15970	15970	15970	15970	0
352	20240702	124600	69981940	15970	15970	15970	15970	3
353	20240702	124500	69934030	15960	15960	15960	15960	0
354	20240702	124400	69934030	15960	15960	15960	15960	0
355	20240702	124300	69934030	15960	15960	15960	15960	0
356	20240702	124200	69934030	15960	15960	15960	15960	0
357	20240702	124100	69934030	15960	15960	15960	15960	0
358	20240702	124000	69934030	15960	15960	15960	15960	0
359	20240702	123900	69934030	15960	15960	15960	15960	0
360	20240702	123800	69934030	15960	15960	15960	15960	0
361	20240702	123700	69934030	15960	15960	15960	15960	0
362	20240702	123600	69934030	15960	15960	15960	15960	1
363	20240702	123500	69918070	15980	15980	15980	15980	0
364	20240702	123400	69918070	15980	15980	15980	15980	0
365	20240702	123300	69918070	15980	15980	15980	15980	0
366	20240702	123200	69918070	15980	15980	15980	15980	0
367	20240702	123100	69918070	15980	15980	15980	15980	0
368	20240702	123000	69918070	15980	15940	15990	15940	4
369	20240702	122900	69854190	15950	15950	15950	15950	2
370	20240702	122800	69822290	15960	15960	15960	15960	0
371	20240702	122700	69822290	15960	15960	15960	15960	1
372	20240702	122600	69806330	15990	15990	15990	15990	0
373	20240702	122500	69806330	15990	15990	15990	15990	0
374	20240702	122400	69806330	15990	15990	15990	15990	0
375	20240702	122300	69806330	15990	15980	15990	15970	22
376	20240702	122200	69454610	15980	15980	15980	15980	3
377	20240702	122100	69406670	16000	16000	16000	16000	0
378	20240702	122000	69406670	16000	16000	16000	16000	0
379	20240702	121900	69406670	16000	16000	16000	16000	0
380	20240702	121800	69406670	16000	16000	16000	16000	0
381	20240702	121700	69406670	16000	16000	16000	16000	0
382	20240702	121600	69406670	16000	16000	16000	16000	0
383	20240702	121500	69406670	16000	16000	16000	16000	0
384	20240702	121400	69406670	16000	16000	16000	16000	0
385	20240702	121300	69406670	16000	16000	16000	16000	0
386	20240702	121200	69406670	16000	16000	16000	16000	0
387	20240702	121100	69406670	16000	16000	16000	16000	1
388	20240702	121000	69390670	15990	15990	15990	15990	2
389	20240702	120900	69358690	16000	15990	16000	15990	2
390	20240702	120800	69326700	16000	16000	16000	16000	0
391	20240702	120700	69326700	16000	16000	16000	16000	0
392	20240702	120600	69326700	16000	16000	16000	16000	0
393	20240702	120500	69326700	16000	16000	16000	16000	0
394	20240702	120400	69326700	16000	16000	16000	16000	0
395	20240702	120300	69326700	16000	16000	16000	16000	0
396	20240702	120200	69326700	16000	16000	16000	16000	0
397	20240702	120100	69326700	16000	16000	16000	16000	0
398	20240702	120000	69326700	16000	15990	16000	15990	6
399	20240702	115900	69230750	15990	15990	15990	15990	1
400	20240702	115800	69214760	15990	15990	15990	15990	0
401	20240702	115700	69214760	15990	15990	15990	15990	0
402	20240702	115600	69214760	15990	15990	15990	15990	0
403	20240702	115500	69214760	15990	15990	15990	15990	26
404	20240702	115400	68799020	15990	15990	15990	15990	21
405	20240702	115300	68463230	15990	16000	16000	15990	225
406	20240702	115200	64865330	16020	16020	16020	16020	0
407	20240702	115100	64865330	16020	16020	16020	16020	0
408	20240702	115000	64865330	16020	16020	16020	16020	5
409	20240702	114900	64785230	16020	16020	16020	16020	42
410	20240702	114800	64112390	16020	16000	16020	16000	11
411	20240702	114700	63936210	16000	16000	16000	16000	1
412	20240702	114600	63920210	16020	16020	16020	16020	0
413	20240702	114500	63920210	16020	16020	16020	16020	0
414	20240702	114400	63920210	16020	16030	16030	16020	6
415	20240702	114300	63824050	16030	16030	16030	16030	13
416	20240702	114200	63615660	16030	16030	16030	16030	0
417	20240702	114100	63615660	16030	16030	16030	16030	1
418	20240702	114000	63599630	16030	16030	16030	16030	4
419	20240702	113900	63535510	16020	16020	16020	16020	3
420	20240702	113800	63487450	16020	16010	16020	16010	18
421	20240702	113700	63199110	16000	15990	16000	15990	96
422	20240702	113600	61664010	15990	15990	15990	15990	9
423	20240702	113500	61520100	15980	15980	15990	15980	118
424	20240702	113400	59634430	15980	15970	15980	15970	2
425	20240702	113300	59602480	15970	15970	15970	15970	0
426	20240702	113200	59602480	15970	15970	15970	15970	26
427	20240702	113100	59187260	15970	15980	15980	15970	4
428	20240702	113000	59123350	15980	15970	15980	15970	31
429	20240702	112900	58628190	15970	15960	15970	15960	33
430	20240702	112800	58101230	15980	15980	15980	15980	100
431	20240702	112700	56503230	15980	15980	15980	15980	1
432	20240702	112600	56487250	15950	15950	15950	15950	1
433	20240702	112500	56471300	15980	15960	15980	15960	3
434	20240702	112400	56423400	15980	15980	15980	15980	0
435	20240702	112300	56423400	15980	15980	15980	15980	1
436	20240702	112200	56407420	15970	15980	15980	15970	48
437	20240702	112100	55640710	15980	15980	15980	15980	14
438	20240702	112000	55416990	15980	15980	15980	15980	16
439	20240702	111900	55161310	15980	15980	15980	15980	3
440	20240702	111800	55113370	15980	15980	15980	15980	2
441	20240702	111700	55081410	15980	15970	15980	15970	41
442	20240702	111600	54426620	15970	15970	15970	15970	7
443	20240702	111500	54314830	15970	15980	15980	15970	53
444	20240702	111400	53467920	15980	15980	15980	15980	2
445	20240702	111300	53435960	15970	15970	15970	15970	0
446	20240702	111200	53435960	15970	15970	15970	15970	3
447	20240702	111100	53388050	15980	15980	15980	15980	0
448	20240702	111000	53388050	15980	15980	15980	15980	0
449	20240702	110900	53388050	15980	15980	15980	15980	0
450	20240702	110800	53388050	15980	15980	15980	15980	0
451	20240702	110700	53388050	15980	15980	15980	15980	30
452	20240702	110600	52908650	15980	15980	15980	15980	0
453	20240702	110500	52908650	15980	15980	15980	15980	90
454	20240702	110400	51470450	15980	15980	15980	15980	0
455	20240702	110300	51470450	15980	15970	15980	15970	7
456	20240702	110200	51358640	15970	15970	15970	15970	14
457	20240702	110100	51135060	15980	15980	15980	15970	25
458	20240702	110000	50735580	15970	15970	15970	15970	10
459	20240702	105900	50575880	15970	15960	15970	15960	44
460	20240702	105800	49873440	15960	15950	15960	15950	26
461	20240702	105700	49458700	15940	15940	15940	15940	33
462	20240702	105600	48932680	15950	15950	15950	15950	0
463	20240702	105500	48932680	15950	15950	15950	15940	11
464	20240702	105400	48757300	15950	15950	15960	15950	29
465	20240702	105300	48294730	15940	15940	15940	15940	13
466	20240702	105200	48087510	15950	15950	15950	15950	2
467	20240702	105100	48055610	15950	15950	15950	15950	3
468	20240702	105000	48007760	15950	15950	15950	15950	0
469	20240702	104900	48007760	15950	15950	15950	15950	2
470	20240702	104800	47975860	15960	15950	15960	15950	12
471	20240702	104700	47784350	15950	15950	15950	15950	15
472	20240702	104600	47545100	15950	15950	15950	15950	8
473	20240702	104500	47417500	15950	15950	15950	15950	1
474	20240702	104400	47401550	15950	15950	15950	15950	40
475	20240702	104300	46763550	15950	15940	15950	15940	32
476	20240702	104200	46253320	15940	15950	15950	15940	95
477	20240702	104100	44738350	15940	15950	15950	15910	168
478	20240702	104000	42063720	15950	15950	15950	15950	15
479	20240702	103900	41824470	15940	15940	15940	15940	0
480	20240702	103800	41824470	15940	15930	15940	15910	81
481	20240702	103700	40534740	15940	15940	15940	15940	3
482	20240702	103600	40486920	15940	15940	15940	15940	45
483	20240702	103500	39769620	15940	15950	15950	15940	109
484	20240702	103400	38031080	15940	15950	15950	15940	18
485	20240702	103300	37744130	15950	15940	15950	15940	23
486	20240702	103200	37377410	15950	15950	15950	15930	47
487	20240702	103100	36628070	15940	15940	15940	15940	174
488	20240702	103000	33854510	15940	15940	15940	15940	1
489	20240702	102900	33838570	15940	15940	15940	15940	0
490	20240702	102800	33838570	15940	15890	15940	15890	2
491	20240702	102700	33806740	15850	15850	15850	15850	0
492	20240702	102600	33806740	15850	15850	15850	15850	0
493	20240702	102500	33806740	15850	15850	15850	15850	0
494	20240702	102400	33806740	15850	15850	15850	15850	0
495	20240702	102300	33806740	15850	15850	15850	15850	4
496	20240702	102200	33743340	15840	15830	15840	15830	121
497	20240702	102100	31827720	15840	15840	15840	15840	3
498	20240702	102000	31780200	15830	15830	15830	15830	0
499	20240702	101900	31780200	15830	15830	15830	15830	0
500	20240702	101800	31780200	15830	15830	15830	15830	0
501	20240702	101700	31780200	15830	15830	15830	15830	0
502	20240702	101600	31780200	15830	15830	15830	15830	0
503	20240702	101500	31780200	15830	15830	15830	15830	21
504	20240702	101400	31447770	15830	15830	15830	15830	0
505	20240702	101300	31447770	15830	15830	15830	15830	0
506	20240702	101200	31447770	15830	15830	15830	15830	32
507	20240702	101100	30941210	15820	15820	15820	15820	0
508	20240702	101000	30941210	15820	15820	15820	15820	0
509	20240702	100900	30941210	15820	15820	15820	15820	20
510	20240702	100800	30624810	15830	15830	15830	15830	67
511	20240702	100700	29564200	15840	15840	15840	15840	3
512	20240702	100600	29516680	15840	15840	15840	15840	1
513	20240702	100500	29500840	15840	15830	15840	15830	3
514	20240702	100400	29453340	15830	15830	15830	15830	1
515	20240702	100300	29437510	15830	15830	15830	15830	0
516	20240702	100200	29437510	15830	15830	15830	15830	2
517	20240702	100100	29405850	15890	15890	15890	15890	0
518	20240702	100000	29405850	15890	15830	15890	15830	2
519	20240702	095900	29374130	15820	15820	15820	15820	0
520	20240702	095800	29374130	15820	15820	15820	15820	15
521	20240702	095700	29136830	15810	15820	15820	15810	13
522	20240702	095600	28931290	15810	15810	15810	15810	0
523	20240702	095500	28931290	15810	15810	15810	15810	9
524	20240702	095400	28789000	15820	15820	15820	15820	30
525	20240702	095300	28314400	15810	15810	15810	15810	0
526	20240702	095200	28314400	15810	15810	15810	15810	30
527	20240702	095100	27840100	15810	15810	15810	15810	73
528	20240702	095000	26685970	15810	15810	15810	15810	0
529	20240702	094900	26685970	15810	15810	15810	15810	3
530	20240702	094800	26638540	15820	15820	15820	15820	0
531	20240702	094700	26638540	15820	15820	15820	15820	0
532	20240702	094600	26638540	15820	15820	15820	15820	0
533	20240702	094500	26638540	15820	15820	15820	15820	192
534	20240702	094400	23601100	15820	15820	15820	15820	0
535	20240702	094300	23601100	15820	15820	15820	15820	1
536	20240702	094200	23585280	15830	15830	15830	15830	0
537	20240702	094100	23585280	15830	15830	15830	15830	0
538	20240702	094000	23585280	15830	15850	15850	15830	403
539	20240702	093900	17199670	15860	15850	15860	15850	2
540	20240702	093800	17167960	15850	15850	15850	15850	4
541	20240702	093700	17104560	15870	15870	15870	15870	1
542	20240702	093600	17088690	15850	15850	15850	15850	0
543	20240702	093500	17088690	15850	15850	15850	15850	12
544	20240702	093400	16898490	15870	15860	15870	15860	69
545	20240702	093300	15804140	15860	15860	15860	15860	17
546	20240702	093200	15534520	15870	15870	15870	15870	1
547	20240702	093100	15518650	15870	15870	15870	15870	50
548	20240702	093000	14725150	15870	15870	15870	15870	0
549	20240702	092900	14725150	15870	15870	15870	15870	24
550	20240702	092800	14344270	15880	15880	15880	15880	1
551	20240702	092700	14328390	15880	15880	15880	15880	4
552	20240702	092600	14264870	15880	15880	15880	15880	0
553	20240702	092500	14264870	15880	15880	15880	15880	1
554	20240702	092400	14248990	15880	15880	15880	15880	0
555	20240702	092300	14248990	15880	15880	15880	15880	21
556	20240702	092200	13915510	15880	15900	15900	15880	193
557	20240702	092100	10848820	15890	15890	15890	15890	0
558	20240702	092000	10848820	15890	15890	15890	15890	0
559	20240702	091900	10848820	15890	15890	15890	15890	0
560	20240702	091800	10848820	15890	15890	15890	15890	0
561	20240702	091700	10848820	15890	15890	15890	15890	0
562	20240702	091600	10848820	15890	15890	15890	15890	0
563	20240702	091500	10848820	15890	15890	15890	15890	0
564	20240702	091400	10848820	15890	15890	15890	15890	0
565	20240702	091300	10848820	15890	15900	15900	15890	236
566	20240702	091200	7096710	15900	15900	15900	15900	0
567	20240702	091100	7096710	15900	15900	15900	15900	0
568	20240702	091000	7096710	15900	15900	15900	15900	0
569	20240702	090900	7096710	15900	15900	15900	15900	0
570	20240702	090800	7096710	15900	15900	15900	15900	0
571	20240702	090700	7096710	15900	15900	15900	15900	0
572	20240702	090600	7096710	15900	15950	15950	15900	129
573	20240702	090500	5044930	15920	15920	15920	15920	0
574	20240702	090400	5044930	15920	15920	15920	15920	0
575	20240702	090300	5044930	15920	15920	15920	15920	0
576	20240702	090200	5044930	15920	15950	15950	15920	32
577	20240702	090100	4535280	15960	15960	15960	15960	18
578	20240702	090000	4248000	15960	15970	15970	15960	266