KissMeData/002020/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	183600	239409970	16040	16040	16040	16040	235
3	20240704	183500	239409970	16040	16040	16040	16040	0
4	20240704	183400	239409970	16040	16040	16040	16040	0
5	20240704	183300	239409970	16040	16040	16040	16040	0
6	20240704	183200	239409970	16040	16040	16040	16040	0
7	20240704	183100	239409970	16040	16040	16040	16040	0
8	20240704	183000	239409970	16040	16040	16040	16040	0
9	20240704	182900	239409970	16040	16040	16040	16040	0
10	20240704	182800	239409970	16040	16040	16040	16040	0
11	20240704	182700	239409970	16040	16040	16040	16040	0
12	20240704	182600	239409970	16040	16040	16040	16040	0
13	20240704	182500	239409970	16040	16040	16040	16040	0
14	20240704	182400	239409970	16040	16040	16040	16040	0
15	20240704	182300	239409970	16040	16040	16040	16040	0
16	20240704	182200	239409970	16040	16040	16040	16040	0
17	20240704	182100	239409970	16040	16040	16040	16040	0
18	20240704	182000	239409970	16040	16040	16040	16040	0
19	20240704	181900	239409970	16040	16040	16040	16040	0
20	20240704	181800	239409970	16040	16040	16040	16040	0
21	20240704	181700	239409970	16040	16040	16040	16040	0
22	20240704	181600	239409970	16040	16040	16040	16040	0
23	20240704	181500	239409970	16040	16040	16040	16040	0
24	20240704	181400	239409970	16040	16040	16040	16040	0
25	20240704	181300	239409970	16040	16040	16040	16040	0
26	20240704	181200	239409970	16040	16040	16040	16040	0
27	20240704	181100	239409970	16040	16040	16040	16040	0
28	20240704	181000	239409970	16040	16040	16040	16040	0
29	20240704	180900	239409970	16040	16040	16040	16040	0
30	20240704	180800	239409970	16040	16040	16040	16040	0
31	20240704	180700	239409970	16040	16040	16040	16040	0
32	20240704	180600	239409970	16040	16040	16040	16040	235
33	20240704	180500	239409970	16040	16040	16040	16040	0
34	20240704	180400	239409970	16040	16040	16040	16040	0
35	20240704	180300	239409970	16040	16040	16040	16040	0
36	20240704	180200	239409970	16040	16040	16040	16040	0
37	20240704	180100	239409970	16040	16040	16040	16040	0
38	20240704	180000	239409970	16040	16040	16040	16040	0
39	20240704	175900	239409970	16040	16040	16040	16040	0
40	20240704	175800	239409970	16040	16040	16040	16040	0
41	20240704	175700	239409970	16040	16040	16040	16040	0
42	20240704	175600	239409970	16040	16040	16040	16040	0
43	20240704	175500	239409970	16040	16040	16040	16040	0
44	20240704	175400	239409970	16040	16040	16040	16040	0
45	20240704	175300	239409970	16040	16040	16040	16040	0
46	20240704	175200	239409970	16040	16040	16040	16040	0
47	20240704	175100	239409970	16040	16040	16040	16040	0
48	20240704	175000	239409970	16040	16040	16040	16040	0
49	20240704	174900	239409970	16040	16040	16040	16040	0
50	20240704	174800	239409970	16040	16040	16040	16040	0
51	20240704	174700	239409970	16040	16040	16040	16040	0
52	20240704	174600	239409970	16040	16040	16040	16040	0
53	20240704	174500	239409970	16040	16040	16040	16040	0
54	20240704	174400	239409970	16040	16040	16040	16040	0
55	20240704	174300	239409970	16040	16040	16040	16040	0
56	20240704	174200	239409970	16040	16040	16040	16040	0
57	20240704	174100	239409970	16040	16040	16040	16040	0
58	20240704	174000	239409970	16040	16040	16040	16040	0
59	20240704	173900	239409970	16040	16040	16040	16040	0
60	20240704	173800	239409970	16040	16040	16040	16040	0
61	20240704	173700	239409970	16040	16040	16040	16040	0
62	20240704	173600	239409970	16040	16040	16040	16040	235
63	20240704	173500	239409970	16040	16040	16040	16040	0
64	20240704	173400	239409970	16040	16040	16040	16040	0
65	20240704	173300	239409970	16040	16040	16040	16040	0
66	20240704	173200	239409970	16040	16040	16040	16040	0
67	20240704	173100	239409970	16040	16040	16040	16040	0
68	20240704	173000	239409970	16040	16040	16040	16040	0
69	20240704	172900	239409970	16040	16040	16040	16040	0
70	20240704	172800	239409970	16040	16040	16040	16040	0
71	20240704	172700	239409970	16040	16040	16040	16040	0
72	20240704	172600	239409970	16040	16040	16040	16040	0
73	20240704	172500	239409970	16040	16040	16040	16040	0
74	20240704	172400	239409970	16040	16040	16040	16040	0
75	20240704	172300	239409970	16040	16040	16040	16040	0
76	20240704	172200	239409970	16040	16040	16040	16040	0
77	20240704	172100	239409970	16040	16040	16040	16040	0
78	20240704	172000	239409970	16040	16040	16040	16040	0
79	20240704	171900	239409970	16040	16040	16040	16040	0
80	20240704	171800	239409970	16040	16040	16040	16040	0
81	20240704	171700	239409970	16040	16040	16040	16040	0
82	20240704	171600	239409970	16040	16040	16040	16040	0
83	20240704	171500	239409970	16040	16040	16040	16040	0
84	20240704	171400	239409970	16040	16040	16040	16040	0
85	20240704	171300	239409970	16040	16040	16040	16040	0
86	20240704	171200	239409970	16040	16040	16040	16040	0
87	20240704	171100	239409970	16040	16040	16040	16040	0
88	20240704	171000	239409970	16040	16040	16040	16040	0
89	20240704	170900	239409970	16040	16040	16040	16040	0
90	20240704	170800	239409970	16040	16040	16040	16040	0
91	20240704	170700	239409970	16040	16040	16040	16040	0
92	20240704	170600	239409970	16040	16040	16040	16040	235
93	20240704	170500	239409970	16040	16040	16040	16040	0
94	20240704	170400	239409970	16040	16040	16040	16040	0
95	20240704	170300	239409970	16040	16040	16040	16040	0
96	20240704	170200	239409970	16040	16040	16040	16040	0
97	20240704	170100	239409970	16040	16040	16040	16040	0
98	20240704	170000	239409970	16040	16040	16040	16040	0
99	20240704	165900	239409970	16040	16040	16040	16040	0
100	20240704	165800	239409970	16040	16040	16040	16040	0
101	20240704	165700	239409970	16040	16040	16040	16040	0
102	20240704	165600	239409970	16040	16040	16040	16040	0
103	20240704	165500	239409970	16040	16040	16040	16040	0
104	20240704	165400	239409970	16040	16040	16040	16040	0
105	20240704	165300	239409970	16040	16040	16040	16040	0
106	20240704	165200	239409970	16040	16040	16040	16040	0
107	20240704	165100	239409970	16040	16040	16040	16040	0
108	20240704	165000	239409970	16040	16040	16040	16040	0
109	20240704	164900	239409970	16040	16040	16040	16040	0
110	20240704	164800	239409970	16040	16040	16040	16040	0
111	20240704	164700	239409970	16040	16040	16040	16040	0
112	20240704	164600	239409970	16040	16040	16040	16040	0
113	20240704	164500	239409970	16040	16040	16040	16040	0
114	20240704	164400	239409970	16040	16040	16040	16040	0
115	20240704	164300	239409970	16040	16040	16040	16040	0
116	20240704	164200	239409970	16040	16040	16040	16040	0
117	20240704	164100	239409970	16040	16040	16040	16040	0
118	20240704	164000	239409970	16040	16040	16040	16040	0
119	20240704	163900	239409970	16040	16040	16040	16040	0
120	20240704	163800	239409970	16040	16040	16040	16040	0
121	20240704	163700	239409970	16040	16040	16040	16040	0
122	20240704	163600	239409970	16040	16040	16040	16040	235
123	20240704	163500	239409970	16040	16040	16040	16040	0
124	20240704	163400	239409970	16040	16040	16040	16040	0
125	20240704	163300	239409970	16040	16040	16040	16040	0
126	20240704	163200	239409970	16040	16040	16040	16040	0
127	20240704	163100	239409970	16040	16040	16040	16040	0
128	20240704	163000	239409970	16040	16040	16040	16040	0
129	20240704	162900	239409970	16040	16040	16040	16040	0
130	20240704	162800	239409970	16040	16040	16040	16040	0
131	20240704	162700	239409970	16040	16040	16040	16040	0
132	20240704	162600	239409970	16040	16040	16040	16040	0
133	20240704	162500	239409970	16040	16040	16040	16040	0
134	20240704	162400	239409970	16040	16040	16040	16040	0
135	20240704	162300	239409970	16040	16040	16040	16040	0
136	20240704	162200	239409970	16040	16040	16040	16040	0
137	20240704	162100	239409970	16040	16040	16040	16040	0
138	20240704	162000	239409970	16040	16040	16040	16040	0
139	20240704	161900	239409970	16040	16040	16040	16040	0
140	20240704	161800	239409970	16040	16040	16040	16040	0
141	20240704	161700	239409970	16040	16040	16040	16040	0
142	20240704	161600	239409970	16040	16040	16040	16040	0
143	20240704	161500	239409970	16040	16040	16040	16040	0
144	20240704	161400	239409970	16040	16040	16040	16040	0
145	20240704	161300	239409970	16040	16040	16040	16040	0
146	20240704	161200	239409970	16040	16040	16040	16040	0
147	20240704	161100	239409970	16040	16040	16040	16040	0
148	20240704	161000	239409970	16040	16040	16040	16040	0
149	20240704	160900	239409970	16040	16040	16040	16040	0
150	20240704	160800	239409970	16040	16040	16040	16040	0
151	20240704	160700	239409970	16040	16040	16040	16040	0
152	20240704	160600	239409970	16040	16040	16040	16040	235
153	20240704	160500	239409970	16040	16040	16040	16040	0
154	20240704	160400	239409970	16040	16040	16040	16040	0
155	20240704	160300	239409970	16040	16040	16040	16040	0
156	20240704	160200	239409970	16040	16040	16040	16040	0
157	20240704	160100	239409970	16040	16040	16040	16040	0
158	20240704	160000	239409970	16040	16040	16040	16040	0
159	20240704	155900	239409970	16040	16040	16040	16040	0
160	20240704	155800	239409970	16040	16040	16040	16040	0
161	20240704	155700	239409970	16040	16040	16040	16040	0
162	20240704	155600	239409970	16040	16040	16040	16040	0
163	20240704	155500	239409970	16040	16040	16040	16040	0
164	20240704	155400	239409970	16040	16040	16040	16040	0
165	20240704	155300	239409970	16040	16040	16040	16040	0
166	20240704	155200	239409970	16040	16040	16040	16040	0
167	20240704	155100	239409970	16040	16040	16040	16040	0
168	20240704	155000	239409970	16040	16040	16040	16040	0
169	20240704	154900	239409970	16040	16040	16040	16040	0
170	20240704	154800	239409970	16040	16040	16040	16040	0
171	20240704	154700	239409970	16040	16040	16040	16040	0
172	20240704	154600	239409970	16040	16040	16040	16040	0
173	20240704	154500	239409970	16040	16040	16040	16040	0
174	20240704	154400	239409970	16040	16040	16040	16040	0
175	20240704	154300	239409970	16040	16040	16040	16040	0
176	20240704	154200	239409970	16040	16040	16040	16040	0
177	20240704	154100	239409970	16040	16040	16040	16040	0
178	20240704	154000	239409970	16040	16040	16040	16040	0
179	20240704	153900	239409970	16040	16040	16040	16040	0
180	20240704	153800	239409970	16040	16040	16040	16040	0
181	20240704	153700	239409970	16040	16040	16040	16040	0
182	20240704	153600	239409970	16040	16040	16040	16040	235
183	20240704	153500	239409970	16040	16040	16040	16040	0
184	20240704	153400	239409970	16040	16040	16040	16040	0
185	20240704	153300	239409970	16040	16040	16040	16040	0
186	20240704	153200	239409970	16040	16040	16040	16040	0
187	20240704	153100	239409970	16040	16040	16040	16040	0
188	20240704	153000	239409970	16040	16040	16040	16040	235
189	20240704	152900	235640570	15990	15990	15990	15990	0
190	20240704	152800	235640570	15990	15990	15990	15990	0
191	20240704	152700	235640570	15990	15990	15990	15990	0
192	20240704	152600	235640570	15990	15990	15990	15990	0
193	20240704	152500	235640570	15990	15990	15990	15990	0
194	20240704	152400	235640570	15990	15990	15990	15990	0
195	20240704	152300	235640570	15990	15990	15990	15990	0
196	20240704	152200	235640570	15990	15990	15990	15990	0
197	20240704	152100	235640570	15990	15990	15990	15990	0
198	20240704	152000	235640570	15990	15990	15990	15990	0
199	20240704	151900	235640570	15990	15990	15990	15990	2
200	20240704	151800	235608590	15990	16000	16000	15990	13
201	20240704	151700	235400600	16000	15950	16000	15950	476
202	20240704	151600	227793410	15960	15960	15960	15960	0
203	20240704	151500	227793410	15960	15980	15980	15960	45
204	20240704	151400	227074990	15980	15980	15980	15980	2
205	20240704	151300	227043030	15980	15980	15980	15980	1
206	20240704	151200	227027050	15980	15980	15980	15980	0
207	20240704	151100	227027050	15980	15980	15980	15980	0
208	20240704	151000	227027050	15980	15960	15980	15960	2
209	20240704	150900	226995110	15960	15960	15960	15960	1
210	20240704	150800	226979150	15990	15990	15990	15990	0
211	20240704	150700	226979150	15990	15980	15990	15980	63
212	20240704	150600	225972400	15990	15990	15990	15990	9
213	20240704	150500	225828490	15970	15970	15970	15970	0
214	20240704	150400	225828490	15970	15970	15970	15970	0
215	20240704	150300	225828490	15970	15970	15970	15970	0
216	20240704	150200	225828490	15970	15970	15970	15970	0
217	20240704	150100	225828490	15970	15970	15970	15970	0
218	20240704	150000	225828490	15970	15970	15970	15970	0
219	20240704	145900	225828490	15970	15980	15980	15960	496
220	20240704	145800	217905140	15980	15980	15980	15980	0
221	20240704	145700	217905140	15980	16000	16000	15980	7
222	20240704	145600	217793160	15990	15990	15990	15990	0
223	20240704	145500	217793160	15990	15990	15990	15990	0
224	20240704	145400	217793160	15990	15980	15990	15980	51
225	20240704	145300	216978160	15980	15980	15980	15980	2
226	20240704	145200	216946200	15990	15990	15990	15990	0
227	20240704	145100	216946200	15990	15980	15990	15980	3
228	20240704	145000	216898250	15980	15980	15980	15980	0
229	20240704	144900	216898250	15980	15980	15980	15980	0
230	20240704	144800	216898250	15980	15980	15980	15980	0
231	20240704	144700	216898250	15980	15980	15980	15980	0
232	20240704	144600	216898250	15980	15980	15980	15980	0
233	20240704	144500	216898250	15980	15980	15980	15980	0
234	20240704	144400	216898250	15980	15980	15980	15980	103
235	20240704	144300	215252310	15990	15990	15990	15990	135
236	20240704	144200	213093660	15990	15990	15990	15990	37
237	20240704	144100	212502030	16000	16000	16000	16000	0
238	20240704	144000	212502030	16000	16000	16000	16000	0
239	20240704	143900	212502030	16000	16000	16000	16000	0
240	20240704	143800	212502030	16000	16000	16000	16000	0
241	20240704	143700	212502030	16000	16000	16000	16000	0
242	20240704	143600	212502030	16000	16000	16000	16000	0
243	20240704	143500	212502030	16000	16000	16000	16000	0
244	20240704	143400	212502030	16000	16000	16000	16000	0
245	20240704	143300	212502030	16000	16000	16000	16000	0
246	20240704	143200	212502030	16000	16000	16000	16000	0
247	20240704	143100	212502030	16000	16000	16000	16000	0
248	20240704	143000	212502030	16000	16000	16000	16000	0
249	20240704	142900	212502030	16000	16000	16000	16000	4
250	20240704	142800	212438030	16000	16000	16000	16000	0
251	20240704	142700	212438030	16000	16000	16000	16000	124
252	20240704	142600	210454030	15980	15990	15990	15980	100
253	20240704	142500	208856010	16000	16000	16000	16000	0
254	20240704	142400	208856010	16000	16000	16000	16000	10
255	20240704	142300	208696010	15990	15990	15990	15990	0
256	20240704	142200	208696010	15990	15990	15990	15990	0
257	20240704	142100	208696010	15990	15990	15990	15990	5
258	20240704	142000	208616060	15990	15990	15990	15990	0
259	20240704	141900	208616060	15990	15990	15990	15990	0
260	20240704	141800	208616060	15990	15990	15990	15990	0
261	20240704	141700	208616060	15990	15990	15990	15990	0
262	20240704	141600	208616060	15990	15990	15990	15990	0
263	20240704	141500	208616060	15990	15990	15990	15990	0
264	20240704	141400	208616060	15990	15990	15990	15990	0
265	20240704	141300	208616060	15990	15990	15990	15990	3
266	20240704	141200	208568090	16000	16000	16000	16000	0
267	20240704	141100	208568090	16000	16000	16000	16000	0
268	20240704	141000	208568090	16000	16000	16000	16000	0
269	20240704	140900	208568090	16000	15970	16000	15970	372
270	20240704	140800	202623530	15980	15980	15980	15980	0
271	20240704	140700	202623530	15980	15980	15980	15980	0
272	20240704	140600	202623530	15980	15970	15980	15970	2
273	20240704	140500	202591580	15960	15960	15960	15960	0
274	20240704	140400	202591580	15960	15960	15960	15960	0
275	20240704	140300	202591580	15960	15960	15960	15960	0
276	20240704	140200	202591580	15960	15960	15960	15960	0
277	20240704	140100	202591580	15960	15960	15960	15960	0
278	20240704	140000	202591580	15960	15960	15960	15960	0
279	20240704	135900	202591580	15960	15960	15960	15960	0
280	20240704	135800	202591580	15960	15960	15960	15960	0
281	20240704	135700	202591580	15960	15960	15960	15960	0
282	20240704	135600	202591580	15960	15960	15960	15960	0
283	20240704	135500	202591580	15960	15960	15960	15960	0
284	20240704	135400	202591580	15960	15970	15970	15960	18
285	20240704	135300	202304190	16000	15990	16000	15980	341
286	20240704	135200	196854530	16000	15990	16000	15990	100
287	20240704	135100	195254550	15980	15980	15980	15980	0
288	20240704	135000	195254550	15980	15980	15980	15980	0
289	20240704	134900	195254550	15980	15980	15980	15980	0
290	20240704	134800	195254550	15980	15980	15980	15980	0
291	20240704	134700	195254550	15980	15980	15980	15980	0
292	20240704	134600	195254550	15980	15980	15980	15980	0
293	20240704	134500	195254550	15980	15980	15980	15980	0
294	20240704	134400	195254550	15980	15980	15980	15980	0
295	20240704	134300	195254550	15980	15980	15980	15980	0
296	20240704	134200	195254550	15980	15980	15980	15980	0
297	20240704	134100	195254550	15980	15980	15980	15980	0
298	20240704	134000	195254550	15980	15980	15980	15980	0
299	20240704	133900	195254550	15980	15980	15980	15980	0
300	20240704	133800	195254550	15980	15980	15980	15980	0
301	20240704	133700	195254550	15980	15980	15980	15980	0
302	20240704	133600	195254550	15980	15980	15980	15980	0
303	20240704	133500	195254550	15980	15980	15980	15980	0
304	20240704	133400	195254550	15980	15980	15980	15980	0
305	20240704	133300	195254550	15980	15980	15980	15980	0
306	20240704	133200	195254550	15980	15980	15980	15980	0
307	20240704	133100	195254550	15980	15980	15980	15980	0
308	20240704	133000	195254550	15980	15980	15980	15980	0
309	20240704	132900	195254550	15980	15980	15980	15980	0
310	20240704	132800	195254550	15980	15980	15980	15980	0
311	20240704	132700	195254550	15980	15980	15980	15980	0
312	20240704	132600	195254550	15980	15980	15980	15980	0
313	20240704	132500	195254550	15980	15980	15980	15980	0
314	20240704	132400	195254550	15980	15980	15980	15980	0
315	20240704	132300	195254550	15980	15980	15980	15980	0
316	20240704	132200	195254550	15980	15980	15980	15980	0
317	20240704	132100	195254550	15980	15980	15980	15980	0
318	20240704	132000	195254550	15980	15980	15980	15980	0
319	20240704	131900	195254550	15980	15980	15980	15980	33
320	20240704	131800	194727210	15980	15980	15980	15980	0
321	20240704	131700	194727210	15980	15980	15980	15980	199
322	20240704	131600	191547190	15980	15980	15980	15980	57
323	20240704	131500	190636330	15970	15970	15970	15970	0
324	20240704	131400	190636330	15970	15970	15970	15970	91
325	20240704	131300	189183060	15980	15980	15980	15980	0
326	20240704	131200	189183060	15980	15980	15980	15980	1
327	20240704	131100	189167080	15970	15970	15970	15970	0
328	20240704	131000	189167080	15970	15970	15970	15970	0
329	20240704	130900	189167080	15970	15970	15970	15970	0
330	20240704	130800	189167080	15970	15970	15970	15970	0
331	20240704	130700	189167080	15970	15970	15970	15970	0
332	20240704	130600	189167080	15970	15970	15970	15970	0
333	20240704	130500	189167080	15970	15970	15970	15970	0
334	20240704	130400	189167080	15970	15970	15970	15970	3
335	20240704	130300	189119170	15980	15980	15980	15980	0
336	20240704	130200	189119170	15980	15980	15980	15980	4
337	20240704	130100	189055250	16020	16020	16020	16020	10
338	20240704	130000	188895050	15970	15970	15970	15970	1
339	20240704	125900	188879080	15950	15950	15950	15950	1
340	20240704	125800	188863130	15950	15950	15950	15950	0
341	20240704	125700	188863130	15950	15950	15950	15950	0
342	20240704	125600	188863130	15950	15950	15950	15950	0
343	20240704	125500	188863130	15950	15950	15950	15950	0
344	20240704	125400	188863130	15950	15950	15950	15950	0
345	20240704	125300	188863130	15950	15950	15950	15950	0
346	20240704	125200	188863130	15950	15950	15950	15950	100
347	20240704	125100	187268130	15930	15930	15930	15930	0
348	20240704	125000	187268130	15930	15930	15930	15930	0
349	20240704	124900	187268130	15930	15950	15950	15930	18
350	20240704	124800	186981170	16000	16000	16000	16000	0
351	20240704	124700	186981170	16000	16000	16000	16000	0
352	20240704	124600	186981170	16000	16000	16000	16000	0
353	20240704	124500	186981170	16000	16000	16000	16000	0
354	20240704	124400	186981170	16000	16030	16030	16000	781
355	20240704	124300	174476560	16030	16030	16030	16030	0
356	20240704	124200	174476560	16030	16030	16030	16030	0
357	20240704	124100	174476560	16030	16030	16030	16030	1
358	20240704	124000	174460530	16050	16050	16050	16050	0
359	20240704	123900	174460530	16050	16050	16050	16050	0
360	20240704	123800	174460530	16050	16050	16050	16050	2
361	20240704	123700	174428430	16060	16060	16060	16060	0
362	20240704	123600	174428430	16060	16060	16060	16060	28
363	20240704	123500	173978750	16050	16050	16050	16050	0
364	20240704	123400	173978750	16050	16050	16050	16050	0
365	20240704	123300	173978750	16050	16050	16050	16050	50
366	20240704	123200	173176250	16050	16050	16050	16050	2
367	20240704	123100	173144150	16050	16050	16050	16050	0
368	20240704	123000	173144150	16050	16080	16080	16050	51
369	20240704	122900	172325570	16060	16060	16060	16060	62
370	20240704	122800	171329850	16110	16110	16110	16110	0
371	20240704	122700	171329850	16110	16110	16110	16110	0
372	20240704	122600	171329850	16110	16110	16110	16110	0
373	20240704	122500	171329850	16110	16080	16110	16080	495
374	20240704	122400	163363710	16080	16080	16080	16080	0
375	20240704	122300	163363710	16080	16100	16100	16080	806
376	20240704	122200	150400140	16100	16100	16100	16100	0
377	20240704	122100	150400140	16100	16100	16100	16100	0
378	20240704	122000	150400140	16100	16120	16120	16100	387
379	20240704	121900	144169320	16140	16140	16140	16140	0
380	20240704	121800	144169320	16140	16140	16140	16140	0
381	20240704	121700	144169320	16140	16140	16170	16130	873
382	20240704	121600	130068910	16140	16120	16140	16120	110
383	20240704	121500	128294420	16130	16110	16130	16110	101
384	20240704	121400	126665310	16140	16140	16140	16140	0
385	20240704	121300	126665310	16140	16140	16140	16140	0
386	20240704	121200	126665310	16140	16140	16140	16140	0
387	20240704	121100	126665310	16140	16110	16190	16110	450
388	20240704	121000	119400390	16160	16100	16190	16100	1086
389	20240704	120900	101835810	16150	16150	16150	16150	0
390	20240704	120800	101835810	16150	16150	16150	16150	1
391	20240704	120700	101819660	16090	16090	16090	16090	53
392	20240704	120600	100966890	16060	16060	16060	16060	0
393	20240704	120500	100966890	16060	16060	16060	16060	0
394	20240704	120400	100966890	16060	16120	16120	16060	257
395	20240704	120300	96824470	16190	16190	16190	16190	1
396	20240704	120200	96808280	16190	16190	16190	16190	0
397	20240704	120100	96808280	16190	16190	16190	16190	0
398	20240704	120000	96808280	16190	16160	16190	16160	222
399	20240704	115900	93216700	16050	16050	16050	16050	1
400	20240704	115800	93200650	16050	16050	16050	16050	1
401	20240704	115700	93184600	16160	16070	16160	16070	4
402	20240704	115600	93120230	16070	16220	16220	16070	7
403	20240704	115500	93006840	16200	16200	16200	16200	220
404	20240704	115400	89442840	16180	16070	16190	16070	525
405	20240704	115300	80953780	16030	16260	16260	16020	114
406	20240704	115200	79120410	16190	16040	16310	16040	212
407	20240704	115100	75680180	16030	16020	16030	16020	90
408	20240704	115000	74237580	16010	15890	16010	15890	1350
409	20240704	114900	52668140	15880	15880	15880	15880	0
410	20240704	114800	52668140	15880	15880	15880	15880	0
411	20240704	114700	52668140	15880	15880	15880	15880	0
412	20240704	114600	52668140	15880	15860	15880	15860	212
413	20240704	114500	49302940	15860	15860	15860	15860	0
414	20240704	114400	49302940	15860	15860	15860	15860	0
415	20240704	114300	49302940	15860	15860	15860	15860	0
416	20240704	114200	49302940	15860	15860	15860	15860	0
417	20240704	114100	49302940	15860	15860	15860	15860	0
418	20240704	114000	49302940	15860	15860	15860	15860	0
419	20240704	113900	49302940	15860	15860	15860	15860	0
420	20240704	113800	49302940	15860	15860	15860	15860	0
421	20240704	113700	49302940	15860	15860	15860	15860	0
422	20240704	113600	49302940	15860	15860	15860	15860	0
423	20240704	113500	49302940	15860	15880	15880	15860	20
424	20240704	113400	48985530	15880	15880	15880	15880	1
425	20240704	113300	48969650	15880	15880	15880	15880	1
426	20240704	113200	48953770	15880	15870	15880	15870	2
427	20240704	113100	48922020	15860	15860	15860	15860	0
428	20240704	113000	48922020	15860	15860	15860	15860	0
429	20240704	112900	48922020	15860	15860	15860	15860	0
430	20240704	112800	48922020	15860	15870	15870	15860	121
431	20240704	112700	47001990	15880	15880	15880	15880	0
432	20240704	112600	47001990	15880	15880	15880	15880	0
433	20240704	112500	47001990	15880	15880	15880	15880	0
434	20240704	112400	47001990	15880	15880	15880	15880	0
435	20240704	112300	47001990	15880	15880	15880	15880	0
436	20240704	112200	47001990	15880	15880	15880	15880	200
437	20240704	112100	43825990	15870	15850	15870	15850	52
438	20240704	112000	43001520	15850	15850	15850	15850	0
439	20240704	111900	43001520	15850	15850	15850	15850	0
440	20240704	111800	43001520	15850	15850	15850	15850	0
441	20240704	111700	43001520	15850	15850	15850	15850	0
442	20240704	111600	43001520	15850	15850	15850	15850	0
443	20240704	111500	43001520	15850	15850	15850	15850	0
444	20240704	111400	43001520	15850	15850	15850	15850	0
445	20240704	111300	43001520	15850	15850	15850	15850	121
446	20240704	111200	41083670	15870	15870	15870	15870	0
447	20240704	111100	41083670	15870	15860	15870	15860	2
448	20240704	111000	41051940	15870	15870	15870	15870	0
449	20240704	110900	41051940	15870	15870	15870	15870	0
450	20240704	110800	41051940	15870	15860	15870	15860	15
451	20240704	110700	40813900	15870	15870	15870	15870	0
452	20240704	110600	40813900	15870	15860	15870	15860	2
453	20240704	110500	40782170	15870	15860	15870	15860	21
454	20240704	110400	40449100	15850	15850	15850	15850	0
455	20240704	110300	40449100	15850	15850	15850	15850	0
456	20240704	110200	40449100	15850	15850	15850	15850	0
457	20240704	110100	40449100	15850	15850	15850	15850	0
458	20240704	110000	40449100	15850	15850	15850	15850	0
459	20240704	105900	40449100	15850	15850	15850	15850	0
460	20240704	105800	40449100	15850	15850	15850	15850	0
461	20240704	105700	40449100	15850	15850	15850	15850	75
462	20240704	105600	39260350	15850	15850	15850	15850	0
463	20240704	105500	39260350	15850	15850	15850	15850	1
464	20240704	105400	39244500	15870	15870	15870	15870	0
465	20240704	105300	39244500	15870	15870	15870	15870	0
466	20240704	105200	39244500	15870	15870	15870	15870	0
467	20240704	105100	39244500	15870	15870	15870	15870	0
468	20240704	105000	39244500	15870	15870	15870	15870	0
469	20240704	104900	39244500	15870	15870	15870	15870	0
470	20240704	104800	39244500	15870	15850	15870	15850	408
471	20240704	104700	32777540	15850	15850	15850	15850	0
472	20240704	104600	32777540	15850	15850	15850	15850	0
473	20240704	104500	32777540	15850	15850	15850	15850	0
474	20240704	104400	32777540	15850	15850	15850	15850	0
475	20240704	104300	32777540	15850	15850	15850	15850	0
476	20240704	104200	32777540	15850	15850	15850	15850	0
477	20240704	104100	32777540	15850	15850	15850	15850	0
478	20240704	104000	32777540	15850	15850	15850	15850	0
479	20240704	103900	32777540	15850	15850	15850	15850	0
480	20240704	103800	32777540	15850	15850	15850	15850	0
481	20240704	103700	32777540	15850	15850	15850	15850	0
482	20240704	103600	32777540	15850	15850	15850	15850	0
483	20240704	103500	32777540	15850	15850	15850	15850	0
484	20240704	103400	32777540	15850	15850	15850	15850	0
485	20240704	103300	32777540	15850	15850	15850	15850	400
486	20240704	103200	26437540	15850	15850	15850	15850	0
487	20240704	103100	26437540	15850	15860	15860	15850	45
488	20240704	103000	25724280	15870	15870	15870	15870	0
489	20240704	102900	25724280	15870	15870	15870	15870	0
490	20240704	102800	25724280	15870	15870	15870	15870	0
491	20240704	102700	25724280	15870	15870	15870	15870	0
492	20240704	102600	25724280	15870	15870	15870	15870	5
493	20240704	102500	25644930	15880	15880	15880	15880	0
494	20240704	102400	25644930	15880	15860	15880	15860	55
495	20240704	102300	24772530	15860	15860	15860	15860	1
496	20240704	102200	24756670	15880	15880	15880	15880	0
497	20240704	102100	24756670	15880	15880	15880	15880	0
498	20240704	102000	24756670	15880	15880	15880	15880	0
499	20240704	101900	24756670	15880	15880	15880	15880	0
500	20240704	101800	24756670	15880	15880	15880	15880	0
501	20240704	101700	24756670	15880	15880	15880	15880	4
502	20240704	101600	24693150	15880	15880	15880	15880	1
503	20240704	101500	24677270	15880	15880	15880	15880	0
504	20240704	101400	24677270	15880	15880	15880	15880	0
505	20240704	101300	24677270	15880	15880	15880	15880	0
506	20240704	101200	24677270	15880	15880	15880	15880	8
507	20240704	101100	24550230	15880	15880	15880	15880	0
508	20240704	101000	24550230	15880	15880	15880	15880	0
509	20240704	100900	24550230	15880	15880	15880	15880	0
510	20240704	100800	24550230	15880	15880	15880	15880	0
511	20240704	100700	24550230	15880	15880	15880	15880	0
512	20240704	100600	24550230	15880	15880	15880	15880	0
513	20240704	100500	24550230	15880	15880	15880	15880	0
514	20240704	100400	24550230	15880	15880	15880	15880	0
515	20240704	100300	24550230	15880	15880	15880	15880	30
516	20240704	100200	24073830	15880	15880	15880	15880	0
517	20240704	100100	24073830	15880	15880	15880	15880	0
518	20240704	100000	24073830	15880	15880	15880	15880	0
519	20240704	095900	24073830	15880	15880	15880	15880	31
520	20240704	095800	23581550	15880	15880	15880	15880	1
521	20240704	095700	23565670	15880	15880	15880	15880	0
522	20240704	095600	23565670	15880	15880	15880	15880	0
523	20240704	095500	23565670	15880	15880	15880	15880	0
524	20240704	095400	23565670	15880	15880	15880	15880	0
525	20240704	095300	23565670	15880	15860	15880	15860	302
526	20240704	095200	18775830	15850	15850	15850	15850	0
527	20240704	095100	18775830	15850	15850	15850	15850	0
528	20240704	095000	18775830	15850	15850	15850	15850	0
529	20240704	094900	18775830	15850	15850	15850	15850	1
530	20240704	094800	18759980	15860	15860	15860	15860	0
531	20240704	094700	18759980	15860	15860	15860	15860	0
532	20240704	094600	18759980	15860	15860	15860	15860	0
533	20240704	094500	18759980	15860	15860	15860	15860	0
534	20240704	094400	18759980	15860	15860	15860	15860	0
535	20240704	094300	18759980	15860	15860	15860	15860	0
536	20240704	094200	18759980	15860	15860	15860	15860	1
537	20240704	094100	18744120	15850	15850	15850	15850	0
538	20240704	094000	18744120	15850	15850	15850	15850	2
539	20240704	093900	18712420	15860	15850	15860	15850	2
540	20240704	093800	18680710	15850	15850	15850	15850	0
541	20240704	093700	18680710	15850	15850	15850	15850	0
542	20240704	093600	18680710	15850	15850	15850	15850	2
543	20240704	093500	18649010	15850	15850	15850	15850	0
544	20240704	093400	18649010	15850	15850	15850	15850	0
545	20240704	093300	18649010	15850	15850	15850	15850	0
546	20240704	093200	18649010	15850	15850	15850	15850	0
547	20240704	093100	18649010	15850	15850	15850	15850	13
548	20240704	093000	18442960	15830	15830	15830	15830	0
549	20240704	092900	18442960	15830	15830	15830	15830	0
550	20240704	092800	18442960	15830	15830	15830	15830	0
551	20240704	092700	18442960	15830	15830	15830	15830	0
552	20240704	092600	18442960	15830	15830	15830	15830	0
553	20240704	092500	18442960	15830	15840	15840	15830	70
554	20240704	092400	17334850	15850	15850	15850	15850	0
555	20240704	092300	17334850	15850	15850	15850	15850	13
556	20240704	092200	17128800	15860	15860	15860	15860	0
557	20240704	092100	17128800	15860	15850	15860	15850	32
558	20240704	092000	16621450	15840	15840	15840	15840	0
559	20240704	091900	16621450	15840	15840	15840	15840	0
560	20240704	091800	16621450	15840	15840	15840	15840	0
561	20240704	091700	16621450	15840	15840	15840	15840	0
562	20240704	091600	16621450	15840	15840	15840	15840	0
563	20240704	091500	16621450	15840	15840	15840	15840	70
564	20240704	091400	15512650	15830	15830	15830	15830	86
565	20240704	091300	14151270	15830	15830	15830	15830	36
566	20240704	091200	13581390	15830	15830	15840	15830	90
567	20240704	091100	12156190	15830	15840	15840	15830	125
568	20240704	091000	10177070	15840	15820	15870	15820	36
569	20240704	090900	9607060	15820	15820	15820	15810	64
570	20240704	090800	8594720	15840	15820	15840	15820	14
571	20240704	090700	8372980	15800	15850	15850	15800	209
572	20240704	090600	5069420	15850	15850	15850	15850	1
573	20240704	090500	5053570	15840	15850	15850	15840	258
574	20240704	090400	966800	15840	15870	15870	15840	50
575	20240704	090300	174680	15880	15880	15880	15880	0
576	20240704	090200	174680	15880	15880	15880	15880	0
577	20240704	090100	174680	15880	15880	15880	15880	0
578	20240704	090000	174680	15880	15880	15880	15880	11