KissMeData/002020/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	183600	438605100	15770	15770	15770	15770	719
3	20240710	183500	438605100	15770	15770	15770	15770	0
4	20240710	183400	438605100	15770	15770	15770	15770	0
5	20240710	183300	438605100	15770	15770	15770	15770	0
6	20240710	183200	438605100	15770	15770	15770	15770	0
7	20240710	183100	438605100	15770	15770	15770	15770	0
8	20240710	183000	438605100	15770	15770	15770	15770	0
9	20240710	182900	438605100	15770	15770	15770	15770	0
10	20240710	182800	438605100	15770	15770	15770	15770	0
11	20240710	182700	438605100	15770	15770	15770	15770	0
12	20240710	182600	438605100	15770	15770	15770	15770	0
13	20240710	182500	438605100	15770	15770	15770	15770	0
14	20240710	182400	438605100	15770	15770	15770	15770	0
15	20240710	182300	438605100	15770	15770	15770	15770	0
16	20240710	182200	438605100	15770	15770	15770	15770	0
17	20240710	182100	438605100	15770	15770	15770	15770	0
18	20240710	182000	438605100	15770	15770	15770	15770	0
19	20240710	181900	438605100	15770	15770	15770	15770	0
20	20240710	181800	438605100	15770	15770	15770	15770	0
21	20240710	181700	438605100	15770	15770	15770	15770	0
22	20240710	181600	438605100	15770	15770	15770	15770	0
23	20240710	181500	438605100	15770	15770	15770	15770	0
24	20240710	181400	438605100	15770	15770	15770	15770	0
25	20240710	181300	438605100	15770	15770	15770	15770	0
26	20240710	181200	438605100	15770	15770	15770	15770	0
27	20240710	181100	438605100	15770	15770	15770	15770	0
28	20240710	181000	438605100	15770	15770	15770	15770	0
29	20240710	180900	438605100	15770	15770	15770	15770	0
30	20240710	180800	438605100	15770	15770	15770	15770	0
31	20240710	180700	438605100	15770	15770	15770	15770	0
32	20240710	180600	438605100	15770	15770	15770	15770	719
33	20240710	180500	438605100	15770	15770	15770	15770	0
34	20240710	180400	438605100	15770	15770	15770	15770	0
35	20240710	180300	438605100	15770	15770	15770	15770	0
36	20240710	180200	438605100	15770	15770	15770	15770	0
37	20240710	180100	438605100	15770	15770	15770	15770	0
38	20240710	180000	438605100	15770	15770	15770	15770	0
39	20240710	175900	438605100	15770	15770	15770	15770	0
40	20240710	175800	438605100	15770	15770	15770	15770	0
41	20240710	175700	438605100	15770	15770	15770	15770	0
42	20240710	175600	438605100	15770	15770	15770	15770	0
43	20240710	175500	438605100	15770	15770	15770	15770	0
44	20240710	175400	438605100	15770	15770	15770	15770	0
45	20240710	175300	438605100	15770	15770	15770	15770	0
46	20240710	175200	438605100	15770	15770	15770	15770	0
47	20240710	175100	438605100	15770	15770	15770	15770	0
48	20240710	175000	438605100	15770	15770	15770	15770	0
49	20240710	174900	438605100	15770	15770	15770	15770	0
50	20240710	174800	438605100	15770	15770	15770	15770	0
51	20240710	174700	438605100	15770	15770	15770	15770	0
52	20240710	174600	438605100	15770	15770	15770	15770	0
53	20240710	174500	438605100	15770	15770	15770	15770	0
54	20240710	174400	438605100	15770	15770	15770	15770	0
55	20240710	174300	438605100	15770	15770	15770	15770	0
56	20240710	174200	438605100	15770	15770	15770	15770	0
57	20240710	174100	438605100	15770	15770	15770	15770	0
58	20240710	174000	438605100	15770	15770	15770	15770	0
59	20240710	173900	438605100	15770	15770	15770	15770	0
60	20240710	173800	438605100	15770	15770	15770	15770	0
61	20240710	173700	438605100	15770	15770	15770	15770	0
62	20240710	173600	438605100	15770	15770	15770	15770	719
63	20240710	173500	438605100	15770	15770	15770	15770	0
64	20240710	173400	438605100	15770	15770	15770	15770	0
65	20240710	173300	438605100	15770	15770	15770	15770	0
66	20240710	173200	438605100	15770	15770	15770	15770	0
67	20240710	173100	438605100	15770	15770	15770	15770	0
68	20240710	173000	438605100	15770	15770	15770	15770	0
69	20240710	172900	438605100	15770	15770	15770	15770	0
70	20240710	172800	438605100	15770	15770	15770	15770	0
71	20240710	172700	438605100	15770	15770	15770	15770	0
72	20240710	172600	438605100	15770	15770	15770	15770	0
73	20240710	172500	438605100	15770	15770	15770	15770	0
74	20240710	172400	438605100	15770	15770	15770	15770	0
75	20240710	172300	438605100	15770	15770	15770	15770	0
76	20240710	172200	438605100	15770	15770	15770	15770	0
77	20240710	172100	438605100	15770	15770	15770	15770	0
78	20240710	172000	438605100	15770	15770	15770	15770	0
79	20240710	171900	438605100	15770	15770	15770	15770	0
80	20240710	171800	438605100	15770	15770	15770	15770	0
81	20240710	171700	438605100	15770	15770	15770	15770	0
82	20240710	171600	438605100	15770	15770	15770	15770	0
83	20240710	171500	438605100	15770	15770	15770	15770	0
84	20240710	171400	438605100	15770	15770	15770	15770	0
85	20240710	171300	438605100	15770	15770	15770	15770	0
86	20240710	171200	438605100	15770	15770	15770	15770	0
87	20240710	171100	438605100	15770	15770	15770	15770	0
88	20240710	171000	438605100	15770	15770	15770	15770	0
89	20240710	170900	438605100	15770	15770	15770	15770	0
90	20240710	170800	438605100	15770	15770	15770	15770	0
91	20240710	170700	438605100	15770	15770	15770	15770	0
92	20240710	170600	438605100	15770	15770	15770	15770	719
93	20240710	170500	438605100	15770	15770	15770	15770	0
94	20240710	170400	438605100	15770	15770	15770	15770	0
95	20240710	170300	438605100	15770	15770	15770	15770	0
96	20240710	170200	438605100	15770	15770	15770	15770	0
97	20240710	170100	438605100	15770	15770	15770	15770	0
98	20240710	170000	438605100	15770	15770	15770	15770	0
99	20240710	165900	438605100	15770	15770	15770	15770	0
100	20240710	165800	438605100	15770	15770	15770	15770	0
101	20240710	165700	438605100	15770	15770	15770	15770	0
102	20240710	165600	438605100	15770	15770	15770	15770	0
103	20240710	165500	438605100	15770	15770	15770	15770	0
104	20240710	165400	438605100	15770	15770	15770	15770	0
105	20240710	165300	438605100	15770	15770	15770	15770	0
106	20240710	165200	438605100	15770	15770	15770	15770	0
107	20240710	165100	438605100	15770	15770	15770	15770	0
108	20240710	165000	438605100	15770	15770	15770	15770	0
109	20240710	164900	438605100	15770	15770	15770	15770	0
110	20240710	164800	438605100	15770	15770	15770	15770	0
111	20240710	164700	438605100	15770	15770	15770	15770	0
112	20240710	164600	438605100	15770	15770	15770	15770	0
113	20240710	164500	438605100	15770	15770	15770	15770	0
114	20240710	164400	438605100	15770	15770	15770	15770	0
115	20240710	164300	438605100	15770	15770	15770	15770	0
116	20240710	164200	438605100	15770	15770	15770	15770	0
117	20240710	164100	438605100	15770	15770	15770	15770	0
118	20240710	164000	438605100	15770	15770	15770	15770	0
119	20240710	163900	438605100	15770	15770	15770	15770	0
120	20240710	163800	438605100	15770	15770	15770	15770	0
121	20240710	163700	438605100	15770	15770	15770	15770	0
122	20240710	163600	438605100	15770	15770	15770	15770	719
123	20240710	163500	438605100	15770	15770	15770	15770	0
124	20240710	163400	438605100	15770	15770	15770	15770	0
125	20240710	163300	438605100	15770	15770	15770	15770	0
126	20240710	163200	438605100	15770	15770	15770	15770	0
127	20240710	163100	438605100	15770	15770	15770	15770	0
128	20240710	163000	438605100	15770	15770	15770	15770	0
129	20240710	162900	438605100	15770	15770	15770	15770	0
130	20240710	162800	438605100	15770	15770	15770	15770	0
131	20240710	162700	438605100	15770	15770	15770	15770	0
132	20240710	162600	438605100	15770	15770	15770	15770	0
133	20240710	162500	438605100	15770	15770	15770	15770	0
134	20240710	162400	438605100	15770	15770	15770	15770	0
135	20240710	162300	438605100	15770	15770	15770	15770	0
136	20240710	162200	438605100	15770	15770	15770	15770	0
137	20240710	162100	438605100	15770	15770	15770	15770	0
138	20240710	162000	438605100	15770	15770	15770	15770	0
139	20240710	161900	438605100	15770	15770	15770	15770	0
140	20240710	161800	438605100	15770	15770	15770	15770	0
141	20240710	161700	438605100	15770	15770	15770	15770	0
142	20240710	161600	438605100	15770	15770	15770	15770	0
143	20240710	161500	438605100	15770	15770	15770	15770	0
144	20240710	161400	438605100	15770	15770	15770	15770	0
145	20240710	161300	438605100	15770	15770	15770	15770	0
146	20240710	161200	438605100	15770	15770	15770	15770	0
147	20240710	161100	438605100	15770	15770	15770	15770	0
148	20240710	161000	438605100	15770	15770	15770	15770	0
149	20240710	160900	438605100	15770	15770	15770	15770	0
150	20240710	160800	438605100	15770	15770	15770	15770	0
151	20240710	160700	438605100	15770	15770	15770	15770	0
152	20240710	160600	438605100	15770	15770	15770	15770	719
153	20240710	160500	438605100	15770	15770	15770	15770	0
154	20240710	160400	438605100	15770	15770	15770	15770	0
155	20240710	160300	438605100	15770	15770	15770	15770	0
156	20240710	160200	438605100	15770	15770	15770	15770	0
157	20240710	160100	438605100	15770	15770	15770	15770	0
158	20240710	160000	438605100	15770	15770	15770	15770	0
159	20240710	155900	438605100	15770	15770	15770	15770	0
160	20240710	155800	438605100	15770	15770	15770	15770	0
161	20240710	155700	438605100	15770	15770	15770	15770	0
162	20240710	155600	438605100	15770	15770	15770	15770	0
163	20240710	155500	438605100	15770	15770	15770	15770	0
164	20240710	155400	438605100	15770	15770	15770	15770	0
165	20240710	155300	438605100	15770	15770	15770	15770	0
166	20240710	155200	438605100	15770	15770	15770	15770	0
167	20240710	155100	438605100	15770	15770	15770	15770	0
168	20240710	155000	438605100	15770	15770	15770	15770	0
169	20240710	154900	438605100	15770	15770	15770	15770	0
170	20240710	154800	438605100	15770	15770	15770	15770	0
171	20240710	154700	438605100	15770	15770	15770	15770	0
172	20240710	154600	438605100	15770	15770	15770	15770	0
173	20240710	154500	438605100	15770	15770	15770	15770	0
174	20240710	154400	438605100	15770	15770	15770	15770	0
175	20240710	154300	438605100	15770	15770	15770	15770	0
176	20240710	154200	438605100	15770	15770	15770	15770	0
177	20240710	154100	438605100	15770	15770	15770	15770	0
178	20240710	154000	438605100	15770	15770	15770	15770	0
179	20240710	153900	438605100	15770	15770	15770	15770	0
180	20240710	153800	438605100	15770	15770	15770	15770	0
181	20240710	153700	438605100	15770	15770	15770	15770	0
182	20240710	153600	438605100	15770	15770	15770	15770	719
183	20240710	153500	438605100	15770	15770	15770	15770	0
184	20240710	153400	438605100	15770	15770	15770	15770	0
185	20240710	153300	438605100	15770	15770	15770	15770	0
186	20240710	153200	438605100	15770	15770	15770	15770	0
187	20240710	153100	438605100	15770	15770	15770	15770	0
188	20240710	153000	438605100	15770	15770	15770	15770	719
189	20240710	152900	427266470	15770	15770	15770	15770	0
190	20240710	152800	427266470	15770	15770	15770	15770	0
191	20240710	152700	427266470	15770	15770	15770	15770	0
192	20240710	152600	427266470	15770	15770	15770	15770	0
193	20240710	152500	427266470	15770	15770	15770	15770	0
194	20240710	152400	427266470	15770	15770	15770	15770	0
195	20240710	152300	427266470	15770	15770	15770	15770	0
196	20240710	152200	427266470	15770	15770	15770	15770	0
197	20240710	152100	427266470	15770	15770	15770	15770	0
198	20240710	152000	427266470	15770	15770	15770	15770	0
199	20240710	151900	427266470	15770	15780	15780	15770	40
200	20240710	151800	426635570	15780	15800	15800	15780	403
201	20240710	151700	420276110	15810	15810	15810	15810	0
202	20240710	151600	420276110	15810	15810	15810	15810	5
203	20240710	151500	420197060	15810	15800	15810	15790	377
204	20240710	151400	414240370	15800	15790	15800	15790	361
205	20240710	151300	408537490	15790	15800	15800	15790	7
206	20240710	151200	408426910	15800	15800	15800	15800	558
207	20240710	151100	399610510	15800	15790	15800	15790	1122
208	20240710	151000	381883910	15780	15780	15780	15780	0
209	20240710	150900	381883910	15780	15770	15780	15770	352
210	20240710	150800	376331130	15770	15770	15770	15770	20
211	20240710	150700	376015730	15760	15760	15760	15760	0
212	20240710	150600	376015730	15760	15760	15760	15760	0
213	20240710	150500	376015730	15760	15760	15760	15760	42
214	20240710	150400	375353810	15770	15760	15770	15760	126
215	20240710	150300	373367220	15760	15760	15760	15760	9
216	20240710	150200	373225380	15760	15770	15770	15760	18
217	20240710	150100	372941540	15770	15770	15770	15770	55
218	20240710	150000	372074190	15760	15760	15760	15760	0
219	20240710	145900	372074190	15760	15770	15770	15760	7
220	20240710	145800	371963850	15760	15770	15770	15760	43
221	20240710	145700	371286160	15790	15780	15790	15760	2001
222	20240710	145600	339739670	15780	15790	15790	15780	26
223	20240710	145500	339329260	15790	15790	15790	15790	0
224	20240710	145400	339329260	15790	15790	15790	15790	0
225	20240710	145300	339329260	15790	15790	15790	15790	10
226	20240710	145200	339171360	15790	15790	15790	15790	0
227	20240710	145100	339171360	15790	15790	15790	15790	5
228	20240710	145000	339092410	15790	15790	15790	15790	47
229	20240710	144900	338350280	15790	15790	15790	15790	107
230	20240710	144800	336660750	15790	15790	15790	15790	10
231	20240710	144700	336502850	15790	15790	15790	15790	0
232	20240710	144600	336502850	15790	15790	15790	15790	5
233	20240710	144500	336423900	15780	15780	15780	15780	0
234	20240710	144400	336423900	15780	15780	15780	15780	1
235	20240710	144300	336408120	15790	15790	15790	15790	0
236	20240710	144200	336408120	15790	15790	15790	15790	0
237	20240710	144100	336408120	15790	15790	15790	15790	0
238	20240710	144000	336408120	15790	15790	15790	15790	10
239	20240710	143900	336250220	15780	15780	15780	15780	0
240	20240710	143800	336250220	15780	15780	15780	15780	0
241	20240710	143700	336250220	15780	15780	15780	15780	0
242	20240710	143600	336250220	15780	15780	15780	15780	0
243	20240710	143500	336250220	15780	15780	15780	15780	0
244	20240710	143400	336250220	15780	15780	15780	15780	1000
245	20240710	143300	320470220	15790	15790	15790	15790	0
246	20240710	143200	320470220	15790	15790	15790	15790	0
247	20240710	143100	320470220	15790	15790	15790	15790	5
248	20240710	143000	320391270	15790	15790	15790	15790	13
249	20240710	142900	320186000	15790	15790	15790	15790	2
250	20240710	142800	320154420	15790	15790	15790	15790	12
251	20240710	142700	319964940	15790	15790	15790	15790	2
252	20240710	142600	319933360	15770	15770	15770	15770	0
253	20240710	142500	319933360	15770	15770	15770	15770	0
254	20240710	142400	319933360	15770	15790	15790	15760	4001
255	20240710	142300	256806280	15790	15790	15790	15790	60
256	20240710	142200	255858880	15790	15790	15790	15790	195
257	20240710	142100	252779830	15790	15790	15790	15790	0
258	20240710	142000	252779830	15790	15790	15790	15790	1500
259	20240710	141900	229094830	15800	15800	15800	15800	42
260	20240710	141800	228431230	15800	15800	15800	15800	369
261	20240710	141700	222601030	15800	15800	15800	15800	158
262	20240710	141600	220104630	15800	15800	15800	15800	22
263	20240710	141500	219757030	15800	15800	15800	15800	9
264	20240710	141400	219614830	15800	15810	15810	15800	4673
265	20240710	141300	145771890	15810	15810	15810	15810	293
266	20240710	141200	141139560	15810	15820	15820	15810	78
267	20240710	141100	139906060	15820	15820	15820	15820	70
268	20240710	141000	138798660	15820	15820	15820	15820	8
269	20240710	140900	138672100	15820	15820	15820	15820	42
270	20240710	140800	138007660	15820	15820	15820	15820	15
271	20240710	140700	137770360	15820	15820	15820	15820	5
272	20240710	140600	137691260	15820	15820	15820	15820	17
273	20240710	140500	137422320	15830	15830	15830	15830	2
274	20240710	140400	137390660	15830	15830	15830	15830	0
275	20240710	140300	137390660	15830	15830	15830	15830	0
276	20240710	140200	137390660	15830	15830	15830	15830	0
277	20240710	140100	137390660	15830	15830	15830	15830	0
278	20240710	140000	137390660	15830	15830	15830	15830	0
279	20240710	135900	137390660	15830	15830	15830	15830	0
280	20240710	135800	137390660	15830	15830	15830	15830	0
281	20240710	135700	137390660	15830	15830	15830	15830	0
282	20240710	135600	137390660	15830	15830	15830	15830	0
283	20240710	135500	137390660	15830	15830	15830	15830	0
284	20240710	135400	137390660	15830	15830	15830	15830	0
285	20240710	135300	137390660	15830	15830	15830	15830	0
286	20240710	135200	137390660	15830	15830	15830	15830	0
287	20240710	135100	137390660	15830	15830	15830	15830	0
288	20240710	135000	137390660	15830	15830	15830	15830	5
289	20240710	134900	137311510	15840	15840	15840	15840	0
290	20240710	134800	137311510	15840	15840	15840	15840	0
291	20240710	134700	137311510	15840	15840	15840	15840	0
292	20240710	134600	137311510	15840	15840	15840	15840	0
293	20240710	134500	137311510	15840	15840	15840	15840	0
294	20240710	134400	137311510	15840	15840	15840	15840	0
295	20240710	134300	137311510	15840	15840	15840	15840	0
296	20240710	134200	137311510	15840	15840	15840	15840	0
297	20240710	134100	137311510	15840	15840	15840	15840	0
298	20240710	134000	137311510	15840	15840	15840	15840	0
299	20240710	133900	137311510	15840	15840	15840	15840	0
300	20240710	133800	137311510	15840	15840	15840	15840	0
301	20240710	133700	137311510	15840	15840	15840	15840	0
302	20240710	133600	137311510	15840	15840	15840	15840	0
303	20240710	133500	137311510	15840	15840	15840	15840	0
304	20240710	133400	137311510	15840	15840	15840	15840	0
305	20240710	133300	137311510	15840	15840	15840	15840	0
306	20240710	133200	137311510	15840	15830	15840	15830	17
307	20240710	133100	137042240	15850	15850	15850	15850	0
308	20240710	133000	137042240	15850	15830	15850	15830	507
309	20240710	132900	129016410	15850	15850	15850	15850	0
310	20240710	132800	129016410	15850	15850	15850	15850	0
311	20240710	132700	129016410	15850	15850	15850	15850	0
312	20240710	132600	129016410	15850	15850	15850	15850	0
313	20240710	132500	129016410	15850	15850	15850	15850	0
314	20240710	132400	129016410	15850	15850	15850	15850	5
315	20240710	132300	128937160	15870	15870	15870	15870	0
316	20240710	132200	128937160	15870	15870	15870	15870	0
317	20240710	132100	128937160	15870	15870	15870	15870	0
318	20240710	132000	128937160	15870	15870	15870	15870	0
319	20240710	131900	128937160	15870	15870	15870	15870	0
320	20240710	131800	128937160	15870	15870	15870	15870	0
321	20240710	131700	128937160	15870	15870	15870	15870	0
322	20240710	131600	128937160	15870	15870	15870	15870	0
323	20240710	131500	128937160	15870	15820	15870	15820	251
324	20240710	131400	124963000	15820	15820	15820	15820	1
325	20240710	131300	124947180	15820	15820	15820	15820	0
326	20240710	131200	124947180	15820	15820	15820	15820	0
327	20240710	131100	124947180	15820	15810	15820	15810	163
328	20240710	131000	122370140	15810	15810	15810	15810	1
329	20240710	130900	122354330	15810	15810	15810	15810	0
330	20240710	130800	122354330	15810	15810	15810	15810	0
331	20240710	130700	122354330	15810	15810	15810	15810	0
332	20240710	130600	122354330	15810	15810	15810	15810	1
333	20240710	130500	122338520	15810	15810	15810	15810	0
334	20240710	130400	122338520	15810	15810	15810	15810	1
335	20240710	130300	122322710	15810	15800	15810	15800	34
336	20240710	130200	121785500	15800	15800	15800	15800	0
337	20240710	130100	121785500	15800	15800	15800	15800	0
338	20240710	130000	121785500	15800	15800	15800	15800	0
339	20240710	125900	121785500	15800	15800	15800	15800	0
340	20240710	125800	121785500	15800	15800	15800	15800	0
341	20240710	125700	121785500	15800	15800	15800	15800	0
342	20240710	125600	121785500	15800	15800	15800	15800	0
343	20240710	125500	121785500	15800	15800	15800	15800	0
344	20240710	125400	121785500	15800	15800	15800	15800	200
345	20240710	125300	118625500	15800	15800	15800	15800	200
346	20240710	125200	115465500	15800	15800	15800	15800	0
347	20240710	125100	115465500	15800	15800	15800	15800	0
348	20240710	125000	115465500	15800	15800	15800	15800	300
349	20240710	124900	110725500	15800	15800	15800	15800	0
350	20240710	124800	110725500	15800	15800	15800	15800	0
351	20240710	124700	110725500	15800	15800	15800	15800	0
352	20240710	124600	110725500	15800	15800	15800	15800	78
353	20240710	124500	109493100	15800	15800	15800	15800	1
354	20240710	124400	109477300	15800	15800	15800	15800	1300
355	20240710	124300	88937300	15810	15810	15810	15810	7
356	20240710	124200	88826630	15810	15810	15810	15810	0
357	20240710	124100	88826630	15810	15810	15810	15810	111
358	20240710	124000	87071720	15810	15810	15810	15810	0
359	20240710	123900	87071720	15810	15810	15810	15810	0
360	20240710	123800	87071720	15810	15810	15810	15810	2
361	20240710	123700	87040100	15810	15810	15810	15810	0
362	20240710	123600	87040100	15810	15810	15810	15810	10
363	20240710	123500	86882000	15810	15810	15810	15810	0
364	20240710	123400	86882000	15810	15810	15810	15810	0
365	20240710	123300	86882000	15810	15810	15810	15810	119
366	20240710	123200	85000610	15800	15800	15800	15800	0
367	20240710	123100	85000610	15800	15800	15800	15800	0
368	20240710	123000	85000610	15800	15800	15800	15800	0
369	20240710	122900	85000610	15800	15800	15800	15800	0
370	20240710	122800	85000610	15800	15810	15810	15800	105
371	20240710	122700	83341560	15810	15810	15810	15810	0
372	20240710	122600	83341560	15810	15810	15810	15810	0
373	20240710	122500	83341560	15810	15810	15810	15810	0
374	20240710	122400	83341560	15810	15810	15810	15810	0
375	20240710	122300	83341560	15810	15810	15810	15810	0
376	20240710	122200	83341560	15810	15810	15810	15810	0
377	20240710	122100	83341560	15810	15810	15810	15810	0
378	20240710	122000	83341560	15810	15810	15810	15810	10
379	20240710	121900	83183460	15810	15810	15810	15810	0
380	20240710	121800	83183460	15810	15810	15810	15810	0
381	20240710	121700	83183460	15810	15810	15810	15810	0
382	20240710	121600	83183460	15810	15810	15810	15810	0
383	20240710	121500	83183460	15810	15810	15810	15810	0
384	20240710	121400	83183460	15810	15810	15810	15810	20
385	20240710	121300	82867260	15810	15810	15810	15810	0
386	20240710	121200	82867260	15810	15810	15810	15810	0
387	20240710	121100	82867260	15810	15810	15810	15810	0
388	20240710	121000	82867260	15810	15810	15810	15810	0
389	20240710	120900	82867260	15810	15810	15810	15810	0
390	20240710	120800	82867260	15810	15810	15810	15810	0
391	20240710	120700	82867260	15810	15810	15810	15810	0
392	20240710	120600	82867260	15810	15810	15810	15810	4
393	20240710	120500	82804020	15810	15810	15810	15810	3
394	20240710	120400	82756590	15810	15810	15810	15810	9
395	20240710	120300	82614300	15810	15810	15810	15810	1
396	20240710	120200	82598490	15810	15810	15810	15810	4
397	20240710	120100	82535250	15810	15810	15810	15810	0
398	20240710	120000	82535250	15810	15810	15810	15810	16
399	20240710	115900	82282290	15810	15810	15810	15810	0
400	20240710	115800	82282290	15810	15810	15810	15810	0
401	20240710	115700	82282290	15810	15810	15810	15810	0
402	20240710	115600	82282290	15810	15810	15810	15810	22
403	20240710	115500	81934470	15810	15810	15810	15810	3
404	20240710	115400	81887040	15810	15810	15810	15810	14
405	20240710	115300	81665700	15810	15810	15810	15810	10
406	20240710	115200	81507600	15810	15810	15810	15810	0
407	20240710	115100	81507600	15810	15810	15810	15810	1
408	20240710	115000	81491790	15810	15810	15810	15810	0
409	20240710	114900	81491790	15810	15810	15810	15810	0
410	20240710	114800	81491790	15810	15810	15810	15810	33
411	20240710	114700	80970060	15810	15820	15820	15810	7
412	20240710	114600	80859380	15810	15810	15810	15810	2
413	20240710	114500	80827760	15810	15810	15810	15810	0
414	20240710	114400	80827760	15810	15810	15810	15810	0
415	20240710	114300	80827760	15810	15810	15810	15810	0
416	20240710	114200	80827760	15810	15810	15810	15810	0
417	20240710	114100	80827760	15810	15810	15810	15810	0
418	20240710	114000	80827760	15810	15810	15810	15810	28
419	20240710	113900	80385080	15820	15820	15820	15820	0
420	20240710	113800	80385080	15820	15820	15820	15820	0
421	20240710	113700	80385080	15820	15820	15820	15820	0
422	20240710	113600	80385080	15820	15820	15820	15820	5
423	20240710	113500	80305980	15820	15820	15820	15820	1
424	20240710	113400	80290160	15820	15820	15820	15820	0
425	20240710	113300	80290160	15820	15820	15820	15820	0
426	20240710	113200	80290160	15820	15820	15820	15820	1
427	20240710	113100	80274340	15800	15800	15800	15800	0
428	20240710	113000	80274340	15800	15800	15800	15800	0
429	20240710	112900	80274340	15800	15800	15800	15800	8
430	20240710	112800	80147940	15810	15810	15810	15810	0
431	20240710	112700	80147940	15810	15810	15810	15810	66
432	20240710	112600	79104480	15810	15810	15810	15810	0
433	20240710	112500	79104480	15810	15810	15810	15810	100
434	20240710	112400	77523480	15820	15820	15820	15820	0
435	20240710	112300	77523480	15820	15820	15820	15820	0
436	20240710	112200	77523480	15820	15820	15820	15820	1
437	20240710	112100	77507660	15830	15830	15830	15830	0
438	20240710	112000	77507660	15830	15830	15830	15830	0
439	20240710	111900	77507660	15830	15830	15830	15830	1
440	20240710	111800	77491830	15810	15810	15810	15810	0
441	20240710	111700	77491830	15810	15810	15810	15810	300
442	20240710	111600	72748830	15830	15820	15830	15820	2
443	20240710	111500	72717180	15820	15820	15820	15820	0
444	20240710	111400	72717180	15820	15820	15820	15820	0
445	20240710	111300	72717180	15820	15820	15820	15820	24
446	20240710	111200	72337500	15830	15830	15830	15830	1
447	20240710	111100	72321670	15830	15830	15830	15830	0
448	20240710	111000	72321670	15830	15830	15830	15830	0
449	20240710	110900	72321670	15830	15830	15830	15830	63
450	20240710	110800	71324380	15830	15830	15830	15830	0
451	20240710	110700	71324380	15830	15820	15830	15820	9
452	20240710	110600	71181990	15820	15830	15830	15820	108
453	20240710	110500	69472870	15830	15830	15830	15830	5
454	20240710	110400	69393720	15820	15820	15820	15820	0
455	20240710	110300	69393720	15820	15820	15820	15820	0
456	20240710	110200	69393720	15820	15840	15840	15820	379
457	20240710	110100	63391160	15830	15830	15830	15830	0
458	20240710	110000	63391160	15830	15830	15830	15830	275
459	20240710	105900	59037910	15840	15840	15840	15840	0
460	20240710	105800	59037910	15840	15840	15840	15840	0
461	20240710	105700	59037910	15840	15840	15840	15840	6
462	20240710	105600	58942870	15840	15840	15840	15840	96
463	20240710	105500	57422230	15840	15840	15840	15840	1
464	20240710	105400	57406390	15840	15840	15840	15840	0
465	20240710	105300	57406390	15840	15840	15840	15840	0
466	20240710	105200	57406390	15840	15840	15840	15840	0
467	20240710	105100	57406390	15840	15840	15840	15840	0
468	20240710	105000	57406390	15840	15840	15840	15840	20
469	20240710	104900	57089590	15850	15850	15850	15850	2
470	20240710	104800	57057890	15840	15840	15840	15840	70
471	20240710	104700	55949090	15850	15850	15850	15850	36
472	20240710	104600	55378490	15850	15850	15850	15850	9
473	20240710	104500	55235840	15840	15840	15840	15840	0
474	20240710	104400	55235840	15840	15840	15840	15840	0
475	20240710	104300	55235840	15840	15840	15840	15840	0
476	20240710	104200	55235840	15840	15840	15840	15840	0
477	20240710	104100	55235840	15840	15840	15840	15840	0
478	20240710	104000	55235840	15840	15840	15840	15840	0
479	20240710	103900	55235840	15840	15840	15840	15840	0
480	20240710	103800	55235840	15840	15840	15840	15840	113
481	20240710	103700	53445920	15850	15850	15850	15850	0
482	20240710	103600	53445920	15850	15850	15850	15850	4
483	20240710	103500	53382520	15840	15840	15840	15840	0
484	20240710	103400	53382520	15840	15840	15840	15840	0
485	20240710	103300	53382520	15840	15840	15840	15840	0
486	20240710	103200	53382520	15840	15840	15840	15840	0
487	20240710	103100	53382520	15840	15850	15850	15840	1183
488	20240710	103000	34632530	15860	15860	15860	15860	0
489	20240710	102900	34632530	15860	15860	15860	15860	4
490	20240710	102800	34569090	15870	15870	15870	15870	0
491	20240710	102700	34569090	15870	15870	15870	15870	0
492	20240710	102600	34569090	15870	15870	15870	15870	0
493	20240710	102500	34569090	15870	15870	15870	15870	0
494	20240710	102400	34569090	15870	15870	15870	15870	0
495	20240710	102300	34569090	15870	15870	15870	15870	2
496	20240710	102200	34537350	15870	15850	15870	15850	52
497	20240710	102100	33713010	15860	15860	15860	15860	3
498	20240710	102000	33665430	15850	15850	15850	15850	0
499	20240710	101900	33665430	15850	15850	15850	15850	11
500	20240710	101800	33491080	15850	15870	15870	15850	9
501	20240710	101700	33348310	15870	15870	15870	15870	18
502	20240710	101600	33062650	15850	15860	15860	15850	51
503	20240710	101500	32254280	15860	15860	15860	15850	54
504	20240710	101400	31397890	15860	15860	15860	15860	0
505	20240710	101300	31397890	15860	15860	15860	15860	0
506	20240710	101200	31397890	15860	15860	15860	15860	0
507	20240710	101100	31397890	15860	15860	15860	15860	0
508	20240710	101000	31397890	15860	15860	15860	15860	0
509	20240710	100900	31397890	15860	15860	15860	15860	0
510	20240710	100800	31397890	15860	15860	15860	15860	0
511	20240710	100700	31397890	15860	15860	15860	15860	0
512	20240710	100600	31397890	15860	15860	15860	15860	0
513	20240710	100500	31397890	15860	15860	15860	15860	2
514	20240710	100400	31366170	15870	15870	15870	15870	1
515	20240710	100300	31350300	15860	15860	15860	15860	0
516	20240710	100200	31350300	15860	15860	15860	15860	0
517	20240710	100100	31350300	15860	15860	15860	15860	0
518	20240710	100000	31350300	15860	15860	15860	15860	0
519	20240710	095900	31350300	15860	15860	15860	15860	70
520	20240710	095800	30240100	15850	15850	15850	15850	0
521	20240710	095700	30240100	15850	15850	15850	15850	0
522	20240710	095600	30240100	15850	15850	15850	15850	0
523	20240710	095500	30240100	15850	15850	15850	15850	100
524	20240710	095400	28655100	15850	15860	15860	15850	101
525	20240710	095300	27054240	15850	15850	15850	15850	0
526	20240710	095200	27054240	15850	15850	15850	15850	6
527	20240710	095100	26959140	15860	15860	15860	15860	0
528	20240710	095000	26959140	15860	15860	15860	15860	0
529	20240710	094900	26959140	15860	15860	15860	15860	1
530	20240710	094800	26943280	15850	15850	15850	15850	0
531	20240710	094700	26943280	15850	15850	15850	15850	0
532	20240710	094600	26943280	15850	15850	15850	15850	0
533	20240710	094500	26943280	15850	15850	15850	15850	0
534	20240710	094400	26943280	15850	15850	15850	15850	0
535	20240710	094300	26943280	15850	15850	15850	15850	0
536	20240710	094200	26943280	15850	15850	15850	15850	0
537	20240710	094100	26943280	15850	15850	15850	15850	3
538	20240710	094000	26895730	15860	15860	15860	15860	1
539	20240710	093900	26879870	15840	15840	15840	15840	0
540	20240710	093800	26879870	15840	15850	15850	15840	78
541	20240710	093700	25643910	15860	15860	15860	15860	0
542	20240710	093600	25643910	15860	15860	15860	15860	0
543	20240710	093500	25643910	15860	15860	15860	15860	0
544	20240710	093400	25643910	15860	15860	15860	15860	0
545	20240710	093300	25643910	15860	15860	15860	15860	0
546	20240710	093200	25643910	15860	15860	15860	15860	10
547	20240710	093100	25485310	15850	15850	15850	15850	0
548	20240710	093000	25485310	15850	15850	15850	15850	0
549	20240710	092900	25485310	15850	15850	15850	15850	0
550	20240710	092800	25485310	15850	15850	15850	15850	0
551	20240710	092700	25485310	15850	15850	15850	15850	0
552	20240710	092600	25485310	15850	15850	15850	15850	0
553	20240710	092500	25485310	15850	15850	15850	15850	0
554	20240710	092400	25485310	15850	15850	15850	15850	9
555	20240710	092300	25342660	15890	15860	15890	15860	2
556	20240710	092200	25310910	15880	15900	15900	15880	255
557	20240710	092100	21261450	15850	15850	15850	15850	0
558	20240710	092000	21261450	15850	15850	15850	15850	1
559	20240710	091900	21245600	15840	15890	15890	15840	487
560	20240710	091800	13517200	15920	15920	15920	15920	20
561	20240710	091700	13198800	15890	15900	15900	15890	284
562	20240710	091600	8685940	15890	15890	15890	15890	0
563	20240710	091500	8685940	15890	15890	15890	15890	274
564	20240710	091400	4332080	15940	15940	15940	15940	0
565	20240710	091300	4332080	15940	15940	15940	15940	0
566	20240710	091200	4332080	15940	15940	15940	15940	0
567	20240710	091100	4332080	15940	15940	15940	15940	0
568	20240710	091000	4332080	15940	15940	15940	15940	0
569	20240710	090900	4332080	15940	15940	15940	15940	0
570	20240710	090800	4332080	15940	15940	15940	15940	0
571	20240710	090700	4332080	15940	15940	15940	15940	0
572	20240710	090600	4332080	15940	15940	15940	15940	1
573	20240710	090500	4316140	15890	15890	15890	15890	0
574	20240710	090400	4316140	15890	15890	15890	15890	51
575	20240710	090300	3505750	15890	15890	15890	15890	1
576	20240710	090200	3489860	15860	15860	15860	15860	0
577	20240710	090100	3489860	15860	15860	15860	15860	0
578	20240710	090000	3489860	15860	15900	15900	15860	220