KissMeData/002020/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	183500	209258190	15970	15970	15970	15970	74
3	20240618	183400	209258190	15970	15970	15970	15970	0
4	20240618	183300	209258190	15970	15970	15970	15970	0
5	20240618	183200	209258190	15970	15970	15970	15970	0
6	20240618	183100	209258190	15970	15970	15970	15970	0
7	20240618	183000	209258190	15970	15970	15970	15970	0
8	20240618	182900	209258190	15970	15970	15970	15970	0
9	20240618	182800	209258190	15970	15970	15970	15970	0
10	20240618	182700	209258190	15970	15970	15970	15970	0
11	20240618	182600	209258190	15970	15970	15970	15970	0
12	20240618	182500	209258190	15970	15970	15970	15970	0
13	20240618	182400	209258190	15970	15970	15970	15970	0
14	20240618	182300	209258190	15970	15970	15970	15970	0
15	20240618	182200	209258190	15970	15970	15970	15970	0
16	20240618	182100	209258190	15970	15970	15970	15970	0
17	20240618	182000	209258190	15970	15970	15970	15970	0
18	20240618	181900	209258190	15970	15970	15970	15970	0
19	20240618	181800	209258190	15970	15970	15970	15970	0
20	20240618	181700	209258190	15970	15970	15970	15970	0
21	20240618	181600	209258190	15970	15970	15970	15970	0
22	20240618	181500	209258190	15970	15970	15970	15970	0
23	20240618	181400	209258190	15970	15970	15970	15970	0
24	20240618	181300	209258190	15970	15970	15970	15970	0
25	20240618	181200	209258190	15970	15970	15970	15970	0
26	20240618	181100	209258190	15970	15970	15970	15970	0
27	20240618	181000	209258190	15970	15970	15970	15970	0
28	20240618	180900	209258190	15970	15970	15970	15970	0
29	20240618	180800	209258190	15970	15970	15970	15970	0
30	20240618	180700	209258190	15970	15970	15970	15970	0
31	20240618	180600	209258190	15970	15970	15970	15970	0
32	20240618	180500	209258190	15970	15970	15970	15970	74
33	20240618	180400	209258190	15970	15970	15970	15970	0
34	20240618	180300	209258190	15970	15970	15970	15970	0
35	20240618	180200	209258190	15970	15970	15970	15970	0
36	20240618	180100	209258190	15970	15970	15970	15970	0
37	20240618	180000	209258190	15970	15970	15970	15970	0
38	20240618	175900	209258190	15970	15970	15970	15970	0
39	20240618	175800	209258190	15970	15970	15970	15970	0
40	20240618	175700	209258190	15970	15970	15970	15970	0
41	20240618	175600	209258190	15970	15970	15970	15970	0
42	20240618	175500	209258190	15970	15970	15970	15970	0
43	20240618	175400	209258190	15970	15970	15970	15970	0
44	20240618	175300	209258190	15970	15970	15970	15970	0
45	20240618	175200	209258190	15970	15970	15970	15970	0
46	20240618	175100	209258190	15970	15970	15970	15970	0
47	20240618	175000	209258190	15970	15970	15970	15970	0
48	20240618	174900	209258190	15970	15970	15970	15970	0
49	20240618	174800	209258190	15970	15970	15970	15970	0
50	20240618	174700	209258190	15970	15970	15970	15970	0
51	20240618	174600	209258190	15970	15970	15970	15970	0
52	20240618	174500	209258190	15970	15970	15970	15970	0
53	20240618	174400	209258190	15970	15970	15970	15970	0
54	20240618	174300	209258190	15970	15970	15970	15970	0
55	20240618	174200	209258190	15970	15970	15970	15970	0
56	20240618	174100	209258190	15970	15970	15970	15970	0
57	20240618	174000	209258190	15970	15970	15970	15970	0
58	20240618	173900	209258190	15970	15970	15970	15970	0
59	20240618	173800	209258190	15970	15970	15970	15970	0
60	20240618	173700	209258190	15970	15970	15970	15970	0
61	20240618	173600	209258190	15970	15970	15970	15970	0
62	20240618	173500	209258190	15970	15970	15970	15970	74
63	20240618	173400	209258190	15970	15970	15970	15970	0
64	20240618	173300	209258190	15970	15970	15970	15970	0
65	20240618	173200	209258190	15970	15970	15970	15970	0
66	20240618	173100	209258190	15970	15970	15970	15970	0
67	20240618	173000	209258190	15970	15970	15970	15970	0
68	20240618	172900	209258190	15970	15970	15970	15970	0
69	20240618	172800	209258190	15970	15970	15970	15970	0
70	20240618	172700	209258190	15970	15970	15970	15970	0
71	20240618	172600	209258190	15970	15970	15970	15970	0
72	20240618	172500	209258190	15970	15970	15970	15970	0
73	20240618	172400	209258190	15970	15970	15970	15970	0
74	20240618	172300	209258190	15970	15970	15970	15970	0
75	20240618	172200	209258190	15970	15970	15970	15970	0
76	20240618	172100	209258190	15970	15970	15970	15970	0
77	20240618	172000	209258190	15970	15970	15970	15970	0
78	20240618	171900	209258190	15970	15970	15970	15970	0
79	20240618	171800	209258190	15970	15970	15970	15970	0
80	20240618	171700	209258190	15970	15970	15970	15970	0
81	20240618	171600	209258190	15970	15970	15970	15970	0
82	20240618	171500	209258190	15970	15970	15970	15970	0
83	20240618	171400	209258190	15970	15970	15970	15970	0
84	20240618	171300	209258190	15970	15970	15970	15970	0
85	20240618	171200	209258190	15970	15970	15970	15970	0
86	20240618	171100	209258190	15970	15970	15970	15970	0
87	20240618	171000	209258190	15970	15970	15970	15970	0
88	20240618	170900	209258190	15970	15970	15970	15970	0
89	20240618	170800	209258190	15970	15970	15970	15970	0
90	20240618	170700	209258190	15970	15970	15970	15970	0
91	20240618	170600	209258190	15970	15970	15970	15970	0
92	20240618	170500	209258190	15970	15970	15970	15970	74
93	20240618	170400	209258190	15970	15970	15970	15970	0
94	20240618	170300	209258190	15970	15970	15970	15970	0
95	20240618	170200	209258190	15970	15970	15970	15970	0
96	20240618	170100	209258190	15970	15970	15970	15970	0
97	20240618	170000	209258190	15970	15970	15970	15970	0
98	20240618	165900	209258190	15970	15970	15970	15970	0
99	20240618	165800	209258190	15970	15970	15970	15970	0
100	20240618	165700	209258190	15970	15970	15970	15970	0
101	20240618	165600	209258190	15970	15970	15970	15970	0
102	20240618	165500	209258190	15970	15970	15970	15970	0
103	20240618	165400	209258190	15970	15970	15970	15970	0
104	20240618	165300	209258190	15970	15970	15970	15970	0
105	20240618	165200	209258190	15970	15970	15970	15970	0
106	20240618	165100	209258190	15970	15970	15970	15970	0
107	20240618	165000	209258190	15970	15970	15970	15970	0
108	20240618	164900	209258190	15970	15970	15970	15970	0
109	20240618	164800	209258190	15970	15970	15970	15970	0
110	20240618	164700	209258190	15970	15970	15970	15970	0
111	20240618	164600	209258190	15970	15970	15970	15970	0
112	20240618	164500	209258190	15970	15970	15970	15970	0
113	20240618	164400	209258190	15970	15970	15970	15970	0
114	20240618	164300	209258190	15970	15970	15970	15970	0
115	20240618	164200	209258190	15970	15970	15970	15970	0
116	20240618	164100	209258190	15970	15970	15970	15970	0
117	20240618	164000	209258190	15970	15970	15970	15970	0
118	20240618	163900	209258190	15970	15970	15970	15970	0
119	20240618	163800	209258190	15970	15970	15970	15970	0
120	20240618	163700	209258190	15970	15970	15970	15970	0
121	20240618	163600	209258190	15970	15970	15970	15970	0
122	20240618	163500	209258190	15970	15970	15970	15970	74
123	20240618	163400	209258190	15970	15970	15970	15970	0
124	20240618	163300	209258190	15970	15970	15970	15970	0
125	20240618	163200	209258190	15970	15970	15970	15970	0
126	20240618	163100	209258190	15970	15970	15970	15970	0
127	20240618	163000	209258190	15970	15970	15970	15970	0
128	20240618	162900	209258190	15970	15970	15970	15970	0
129	20240618	162800	209258190	15970	15970	15970	15970	0
130	20240618	162700	209258190	15970	15970	15970	15970	0
131	20240618	162600	209258190	15970	15970	15970	15970	0
132	20240618	162500	209258190	15970	15970	15970	15970	0
133	20240618	162400	209258190	15970	15970	15970	15970	0
134	20240618	162300	209258190	15970	15970	15970	15970	0
135	20240618	162200	209258190	15970	15970	15970	15970	0
136	20240618	162100	209258190	15970	15970	15970	15970	0
137	20240618	162000	209258190	15970	15970	15970	15970	0
138	20240618	161900	209258190	15970	15970	15970	15970	0
139	20240618	161800	209258190	15970	15970	15970	15970	0
140	20240618	161700	209258190	15970	15970	15970	15970	0
141	20240618	161600	209258190	15970	15970	15970	15970	0
142	20240618	161500	209258190	15970	15970	15970	15970	0
143	20240618	161400	209258190	15970	15970	15970	15970	0
144	20240618	161300	209258190	15970	15970	15970	15970	0
145	20240618	161200	209258190	15970	15970	15970	15970	0
146	20240618	161100	209258190	15970	15970	15970	15970	0
147	20240618	161000	209258190	15970	15970	15970	15970	0
148	20240618	160900	209258190	15970	15970	15970	15970	0
149	20240618	160800	209258190	15970	15970	15970	15970	0
150	20240618	160700	209258190	15970	15970	15970	15970	0
151	20240618	160600	209258190	15970	15970	15970	15970	0
152	20240618	160500	209258190	15970	15970	15970	15970	74
153	20240618	160400	209258190	15970	15970	15970	15970	0
154	20240618	160300	209258190	15970	15970	15970	15970	0
155	20240618	160200	209258190	15970	15970	15970	15970	0
156	20240618	160100	209258190	15970	15970	15970	15970	0
157	20240618	160000	209258190	15970	15970	15970	15970	0
158	20240618	155900	209258190	15970	15970	15970	15970	0
159	20240618	155800	209258190	15970	15970	15970	15970	0
160	20240618	155700	209258190	15970	15970	15970	15970	0
161	20240618	155600	209258190	15970	15970	15970	15970	0
162	20240618	155500	209258190	15970	15970	15970	15970	0
163	20240618	155400	209258190	15970	15970	15970	15970	0
164	20240618	155300	209258190	15970	15970	15970	15970	0
165	20240618	155200	209258190	15970	15970	15970	15970	0
166	20240618	155100	209258190	15970	15970	15970	15970	0
167	20240618	155000	209258190	15970	15970	15970	15970	0
168	20240618	154900	209258190	15970	15970	15970	15970	0
169	20240618	154800	209258190	15970	15970	15970	15970	0
170	20240618	154700	209258190	15970	15970	15970	15970	0
171	20240618	154600	209258190	15970	15970	15970	15970	0
172	20240618	154500	209258190	15970	15970	15970	15970	0
173	20240618	154400	209258190	15970	15970	15970	15970	0
174	20240618	154300	209258190	15970	15970	15970	15970	0
175	20240618	154200	209258190	15970	15970	15970	15970	0
176	20240618	154100	209258190	15970	15970	15970	15970	0
177	20240618	154000	209258190	15970	15970	15970	15970	0
178	20240618	153900	209258190	15970	15970	15970	15970	0
179	20240618	153800	209258190	15970	15970	15970	15970	0
180	20240618	153700	209258190	15970	15970	15970	15970	0
181	20240618	153600	209258190	15970	15970	15970	15970	0
182	20240618	153500	209258190	15970	15970	15970	15970	74
183	20240618	153400	209258190	15970	15970	15970	15970	0
184	20240618	153300	209258190	15970	15970	15970	15970	0
185	20240618	153200	209258190	15970	15970	15970	15970	0
186	20240618	153100	209258190	15970	15970	15970	15970	0
187	20240618	153000	209258190	15970	15970	15970	15970	74
188	20240618	152900	208076410	15970	15970	15970	15970	0
189	20240618	152800	208076410	15970	15970	15970	15970	0
190	20240618	152700	208076410	15970	15970	15970	15970	0
191	20240618	152600	208076410	15970	15970	15970	15970	0
192	20240618	152500	208076410	15970	15970	15970	15970	0
193	20240618	152400	208076410	15970	15970	15970	15970	0
194	20240618	152300	208076410	15970	15970	15970	15970	0
195	20240618	152200	208076410	15970	15970	15970	15970	0
196	20240618	152100	208076410	15970	15970	15970	15970	0
197	20240618	152000	208076410	15970	15970	15970	15970	0
198	20240618	151900	208076410	15970	15990	15990	15970	45
199	20240618	151800	207357600	15980	15980	15980	15980	4
200	20240618	151700	207293680	15970	15990	15990	15970	4
201	20240618	151600	207229760	15990	15990	15990	15990	9
202	20240618	151500	207085850	16000	15960	16000	15950	468
203	20240618	151400	199609610	15970	15970	15970	15970	58
204	20240618	151300	198683350	15950	15950	15950	15950	9
205	20240618	151200	198539800	15930	15930	15930	15930	0
206	20240618	151100	198539800	15930	15930	15930	15930	0
207	20240618	151000	198539800	15930	15940	15940	15930	974
208	20240618	150900	183018010	15940	15950	15950	15940	11
209	20240618	150800	182842650	15950	15950	15950	15950	0
210	20240618	150700	182842650	15950	15950	15950	15950	0
211	20240618	150600	182842650	15950	15960	15960	15950	344
212	20240618	150500	177355010	15960	15960	15960	15960	50
213	20240618	150400	176557010	15960	15960	15960	15960	0
214	20240618	150300	176557010	15960	15960	15960	15960	167
215	20240618	150200	173891690	15970	15970	15970	15970	38
216	20240618	150100	173284830	15970	15970	15970	15970	0
217	20240618	150000	173284830	15970	15970	15970	15970	0
218	20240618	145900	173284830	15970	15970	15970	15970	0
219	20240618	145800	173284830	15970	15970	15970	15970	17
220	20240618	145700	173013340	15990	15990	15990	15990	0
221	20240618	145600	173013340	15990	15990	15990	15990	2
222	20240618	145500	172981360	15990	15990	15990	15990	0
223	20240618	145400	172981360	15990	15990	15990	15990	0
224	20240618	145300	172981360	15990	15990	15990	15990	0
225	20240618	145200	172981360	15990	15970	15990	15970	4
226	20240618	145100	172917420	15970	15970	15970	15970	0
227	20240618	145000	172917420	15970	15970	15970	15970	0
228	20240618	144900	172917420	15970	15970	15970	15970	0
229	20240618	144800	172917420	15970	15970	15970	15970	0
230	20240618	144700	172917420	15970	15970	15970	15970	87
231	20240618	144600	171528030	15970	15970	15970	15970	0
232	20240618	144500	171528030	15970	15970	15970	15970	0
233	20240618	144400	171528030	15970	15970	15970	15970	0
234	20240618	144300	171528030	15970	15970	15970	15970	1
235	20240618	144200	171512060	15960	15960	15960	15960	0
236	20240618	144100	171512060	15960	15960	15960	15960	0
237	20240618	144000	171512060	15960	15960	15960	15960	0
238	20240618	143900	171512060	15960	15960	15960	15960	0
239	20240618	143800	171512060	15960	15960	15960	15960	0
240	20240618	143700	171512060	15960	15960	15960	15960	18
241	20240618	143600	171224780	15960	15960	15960	15960	0
242	20240618	143500	171224780	15960	15960	15960	15960	0
243	20240618	143400	171224780	15960	15960	15960	15960	0
244	20240618	143300	171224780	15960	15960	15960	15960	0
245	20240618	143200	171224780	15960	15960	15960	15960	0
246	20240618	143100	171224780	15960	15960	15960	15960	0
247	20240618	143000	171224780	15960	15960	15960	15960	0
248	20240618	142900	171224780	15960	15960	15960	15960	0
249	20240618	142800	171224780	15960	15960	15960	15960	10
250	20240618	142700	171065180	15960	15960	15960	15960	29
251	20240618	142600	170602340	15960	15960	15960	15960	0
252	20240618	142500	170602340	15960	15960	15960	15960	19
253	20240618	142400	170299100	15970	15970	15970	15970	0
254	20240618	142300	170299100	15970	15970	15970	15970	0
255	20240618	142200	170299100	15970	15970	15970	15970	6
256	20240618	142100	170203280	15970	15970	15970	15970	0
257	20240618	142000	170203280	15970	15970	15970	15970	0
258	20240618	141900	170203280	15970	15970	15970	15970	4
259	20240618	141800	170139400	15960	15960	15960	15960	0
260	20240618	141700	170139400	15960	15960	15960	15960	0
261	20240618	141600	170139400	15960	15960	15960	15960	0
262	20240618	141500	170139400	15960	15960	15960	15960	0
263	20240618	141400	170139400	15960	15960	15960	15960	19
264	20240618	141300	169836160	15960	15960	15960	15960	0
265	20240618	141200	169836160	15960	15960	15960	15960	0
266	20240618	141100	169836160	15960	15960	15960	15960	0
267	20240618	141000	169836160	15960	15960	15960	15960	0
268	20240618	140900	169836160	15960	15960	15960	15960	0
269	20240618	140800	169836160	15960	15960	15960	15960	29
270	20240618	140700	169373320	15960	15960	15960	15960	0
271	20240618	140600	169373320	15960	15960	15960	15960	1
272	20240618	140500	169357360	15960	15960	15960	15960	18
273	20240618	140400	169070080	15950	15950	15950	15950	22
274	20240618	140300	168719180	15960	15960	15960	15960	0
275	20240618	140200	168719180	15960	15960	15960	15960	100
276	20240618	140100	167123180	15950	15950	15950	15950	0
277	20240618	140000	167123180	15950	15950	15950	15950	5
278	20240618	135900	167043430	15950	15950	15950	15950	0
279	20240618	135800	167043430	15950	15950	15950	15950	250
280	20240618	135700	163055930	15970	15970	15970	15970	0
281	20240618	135600	163055930	15970	15970	15970	15970	0
282	20240618	135500	163055930	15970	15970	15970	15970	0
283	20240618	135400	163055930	15970	15970	15970	15970	0
284	20240618	135300	163055930	15970	15970	15970	15970	0
285	20240618	135200	163055930	15970	15970	15970	15970	26
286	20240618	135100	162640710	15950	15950	15950	15950	0
287	20240618	135000	162640710	15950	15950	15950	15950	250
288	20240618	134900	158653210	15950	15950	15950	15950	0
289	20240618	134800	158653210	15950	15950	15950	15950	0
290	20240618	134700	158653210	15950	15950	15950	15950	0
291	20240618	134600	158653210	15950	15950	15950	15950	0
292	20240618	134500	158653210	15950	15950	15950	15950	0
293	20240618	134400	158653210	15950	15950	15950	15950	0
294	20240618	134300	158653210	15950	15950	15950	15950	626
295	20240618	134200	148668510	15970	15970	15970	15970	0
296	20240618	134100	148668510	15970	15970	15970	15970	0
297	20240618	134000	148668510	15970	15970	15970	15970	8
298	20240618	133900	148540750	15970	15970	15970	15970	0
299	20240618	133800	148540750	15970	15950	15970	15950	120
300	20240618	133700	146626690	15970	15960	15970	15960	25
301	20240618	133600	146227450	15960	15960	15960	15960	8
302	20240618	133500	146099770	15970	15970	15970	15970	0
303	20240618	133400	146099770	15970	15970	15970	15970	2
304	20240618	133300	146067830	15970	15970	15970	15970	84
305	20240618	133200	144726350	15950	15950	15950	15950	0
306	20240618	133100	144726350	15950	15950	15950	15950	0
307	20240618	133000	144726350	15950	15950	15950	15950	0
308	20240618	132900	144726350	15950	15970	15970	15950	24
309	20240618	132800	144343450	15950	15950	15950	15950	0
310	20240618	132700	144343450	15950	15950	15950	15950	0
311	20240618	132600	144343450	15950	15950	15950	15950	4
312	20240618	132500	144279650	15940	15940	15940	15940	0
313	20240618	132400	144279650	15940	15940	15940	15940	0
314	20240618	132300	144279650	15940	15940	15940	15940	0
315	20240618	132200	144279650	15940	15940	15940	15940	0
316	20240618	132100	144279650	15940	15940	15940	15940	0
317	20240618	132000	144279650	15940	15940	15940	15940	0
318	20240618	131900	144279650	15940	15940	15940	15940	0
319	20240618	131800	144279650	15940	15940	15940	15940	5
320	20240618	131700	144199950	15950	15950	15950	15950	0
321	20240618	131600	144199950	15950	15950	15950	15950	0
322	20240618	131500	144199950	15950	15950	15950	15950	0
323	20240618	131400	144199950	15950	15950	15950	15950	1
324	20240618	131300	144184000	15950	15950	15950	15950	10
325	20240618	131200	144024500	15990	15990	15990	15990	0
326	20240618	131100	144024500	15990	15950	15990	15950	216
327	20240618	131000	140577210	15950	15950	15950	15950	0
328	20240618	130900	140577210	15950	15950	15950	15950	195
329	20240618	130800	137466960	15950	15950	15950	15950	0
330	20240618	130700	137466960	15950	15960	15960	15950	70
331	20240618	130600	136350360	15960	15960	15960	15960	0
332	20240618	130500	136350360	15960	15960	15960	15960	13
333	20240618	130400	136142880	15960	15960	15960	15960	0
334	20240618	130300	136142880	15960	15960	15960	15960	0
335	20240618	130200	136142880	15960	15960	15960	15960	0
336	20240618	130100	136142880	15960	15960	15960	15960	0
337	20240618	130000	136142880	15960	15960	15960	15960	1
338	20240618	125900	136126920	15950	15950	15950	15950	0
339	20240618	125800	136126920	15950	15950	15950	15950	10
340	20240618	125700	135967420	15950	15950	15950	15950	50
341	20240618	125600	135169920	15950	15950	15950	15950	0
342	20240618	125500	135169920	15950	15950	15950	15950	1
343	20240618	125400	135153970	15950	15950	15950	15950	0
344	20240618	125300	135153970	15950	15950	15950	15950	47
345	20240618	125200	134404320	15960	15960	15960	15960	20
346	20240618	125100	134085120	15960	15960	15960	15960	0
347	20240618	125000	134085120	15960	15960	15960	15960	201
348	20240618	124900	130877160	15960	15960	15960	15960	7
349	20240618	124800	130765440	15950	15950	15950	15950	0
350	20240618	124700	130765440	15950	15950	15950	15950	0
351	20240618	124600	130765440	15950	15950	15950	15950	0
352	20240618	124500	130765440	15950	15950	15950	15950	0
353	20240618	124400	130765440	15950	15950	15950	15950	0
354	20240618	124300	130765440	15950	15950	15950	15950	0
355	20240618	124200	130765440	15950	15950	15950	15950	0
356	20240618	124100	130765440	15950	15950	15950	15950	0
357	20240618	124000	130765440	15950	15950	15950	15950	0
358	20240618	123900	130765440	15950	15950	15960	15950	52
359	20240618	123800	129936030	15950	15940	15950	15940	41
360	20240618	123700	129282270	15950	15950	15950	15950	1
361	20240618	123600	129266320	15950	15950	15950	15950	0
362	20240618	123500	129266320	15950	15950	15950	15950	0
363	20240618	123400	129266320	15950	15950	15950	15950	0
364	20240618	123300	129266320	15950	15950	15950	15950	0
365	20240618	123200	129266320	15950	15950	15950	15950	1
366	20240618	123100	129250370	15950	15950	15950	15950	1
367	20240618	123000	129234420	15950	15950	15950	15950	6
368	20240618	122900	129138720	15940	15940	15940	15940	0
369	20240618	122800	129138720	15940	15940	15940	15940	0
370	20240618	122700	129138720	15940	15940	15940	15940	0
371	20240618	122600	129138720	15940	15940	15940	15940	0
372	20240618	122500	129138720	15940	15940	15940	15940	0
373	20240618	122400	129138720	15940	15940	15940	15940	0
374	20240618	122300	129138720	15940	15940	15940	15940	0
375	20240618	122200	129138720	15940	15940	15940	15940	0
376	20240618	122100	129138720	15940	15950	15950	15940	123
377	20240618	122000	127177040	15950	15950	15950	15950	4
378	20240618	121900	127113240	15950	15950	15950	15950	0
379	20240618	121800	127113240	15950	15950	15950	15950	0
380	20240618	121700	127113240	15950	15950	15950	15950	19
381	20240618	121600	126810190	15960	15960	15960	15960	412
382	20240618	121500	120234670	15960	15960	15960	15960	0
383	20240618	121400	120234670	15960	15960	15960	15960	0
384	20240618	121300	120234670	15960	15960	15960	15960	0
385	20240618	121200	120234670	15960	15960	15960	15960	0
386	20240618	121100	120234670	15960	15960	15960	15960	3
387	20240618	121000	120186790	15970	15970	15970	15970	0
388	20240618	120900	120186790	15970	15970	15970	15970	0
389	20240618	120800	120186790	15970	15970	15970	15970	51
390	20240618	120700	119372320	15960	15960	15960	15960	51
391	20240618	120600	118558360	15960	15960	15960	15960	0
392	20240618	120500	118558360	15960	15960	15960	15960	0
393	20240618	120400	118558360	15960	15970	15970	15960	22
394	20240618	120300	118207050	15980	15980	15980	15980	3
395	20240618	120200	118159110	15970	15970	15970	15970	32
396	20240618	120100	117648070	15970	15970	15970	15970	0
397	20240618	120000	117648070	15970	15970	15970	15970	0
398	20240618	115900	117648070	15970	15970	15970	15970	0
399	20240618	115800	117648070	15970	15970	15970	15970	12
400	20240618	115700	117456430	15970	15970	15970	15970	0
401	20240618	115600	117456430	15970	15970	15970	15970	0
402	20240618	115500	117456430	15970	15970	15970	15970	1
403	20240618	115400	117440460	15970	15970	15970	15970	0
404	20240618	115300	117440460	15970	15970	15970	15970	0
405	20240618	115200	117440460	15970	15970	15970	15970	0
406	20240618	115100	117440460	15970	15970	15970	15970	0
407	20240618	115000	117440460	15970	15970	15970	15970	96
408	20240618	114900	115907340	15960	15960	15960	15960	0
409	20240618	114800	115907340	15960	15960	15960	15960	0
410	20240618	114700	115907340	15960	15960	15960	15960	0
411	20240618	114600	115907340	15960	15960	15960	15960	0
412	20240618	114500	115907340	15960	15960	15960	15960	0
413	20240618	114400	115907340	15960	15960	15960	15960	0
414	20240618	114300	115907340	15960	15960	15960	15960	0
415	20240618	114200	115907340	15960	15960	15960	15960	0
416	20240618	114100	115907340	15960	15960	15960	15960	5
417	20240618	114000	115827540	15960	15960	15960	15960	6
418	20240618	113900	115731780	15960	15960	15960	15960	17
419	20240618	113800	115460460	15970	15970	15970	15970	12
420	20240618	113700	115268820	15970	15970	15970	15970	0
421	20240618	113600	115268820	15970	15970	15970	15970	5
422	20240618	113500	115188970	15970	15970	15970	15970	0
423	20240618	113400	115188970	15970	15970	15970	15970	0
424	20240618	113300	115188970	15970	15970	15970	15970	392
425	20240618	113200	108928730	15990	15990	15990	15990	0
426	20240618	113100	108928730	15990	15990	15990	15990	1
427	20240618	113000	108912740	15990	15990	15990	15990	32
428	20240618	112900	108401060	15970	15970	15970	15970	8
429	20240618	112800	108273300	15970	15970	15970	15970	0
430	20240618	112700	108273300	15970	15970	15970	15970	0
431	20240618	112600	108273300	15970	15970	15970	15970	0
432	20240618	112500	108273300	15970	15970	15970	15970	0
433	20240618	112400	108273300	15970	15970	15970	15970	0
434	20240618	112300	108273300	15970	15970	15970	15970	28
435	20240618	112200	107826140	15980	15980	15980	15980	7
436	20240618	112100	107714280	15980	15980	15980	15980	0
437	20240618	112000	107714280	15980	15980	15980	15980	0
438	20240618	111900	107714280	15980	15980	15980	15980	0
439	20240618	111800	107714280	15980	15980	15980	15980	0
440	20240618	111700	107714280	15980	15980	15980	15980	0
441	20240618	111600	107714280	15980	15990	15990	15980	2
442	20240618	111500	107682310	15970	15970	15970	15970	30
443	20240618	111400	107203210	15970	15970	15970	15970	0
444	20240618	111300	107203210	15970	15970	15970	15970	0
445	20240618	111200	107203210	15970	15970	15970	15970	0
446	20240618	111100	107203210	15970	15970	15970	15970	0
447	20240618	111000	107203210	15970	15970	15970	15970	0
448	20240618	110900	107203210	15970	15970	15970	15970	127
449	20240618	110800	105175020	15980	15980	15980	15980	0
450	20240618	110700	105175020	15980	15980	15980	15980	1
451	20240618	110600	105159040	15970	15970	15970	15970	126
452	20240618	110500	103146820	15970	15970	15970	15970	0
453	20240618	110400	103146820	15970	15970	15970	15970	0
454	20240618	110300	103146820	15970	15970	15970	15970	0
455	20240618	110200	103146820	15970	15970	15970	15970	0
456	20240618	110100	103146820	15970	15970	15970	15970	0
457	20240618	110000	103146820	15970	15970	15970	15970	0
458	20240618	105900	103146820	15970	15970	15970	15970	0
459	20240618	105800	103146820	15970	15970	15970	15970	0
460	20240618	105700	103146820	15970	15970	15990	15960	65
461	20240618	105600	102108420	15970	15970	15970	15970	17
462	20240618	105500	101836930	15970	15960	15970	15960	112
463	20240618	105400	100048300	15970	15970	15970	15970	2
464	20240618	105300	100016360	15970	15970	15970	15970	0
465	20240618	105200	100016360	15970	15970	15970	15970	29
466	20240618	105100	99553230	15970	15970	15970	15970	0
467	20240618	105000	99553230	15970	15970	15970	15970	0
468	20240618	104900	99553230	15970	15970	15970	15970	2
469	20240618	104800	99521290	15970	15970	15970	15970	0
470	20240618	104700	99521290	15970	15970	15970	15970	0
471	20240618	104600	99521290	15970	15970	15970	15970	0
472	20240618	104500	99521290	15970	15970	15970	15970	0
473	20240618	104400	99521290	15970	15970	15970	15970	0
474	20240618	104300	99521290	15970	15970	15970	15970	1
475	20240618	104200	99505320	15970	15960	15970	15960	11
476	20240618	104100	99329670	15950	15960	15970	15950	56
477	20240618	104000	98435490	15960	15960	15960	15960	74
478	20240618	103900	97254450	15970	15970	15970	15970	10
479	20240618	103800	97094750	15970	15970	15970	15970	1
480	20240618	103700	97078780	15970	15970	15970	15970	56
481	20240618	103600	96184460	15980	15980	15980	15980	1
482	20240618	103500	96168480	15980	15980	15980	15980	51
483	20240618	103400	95353500	15980	15970	15980	15970	20
484	20240618	103300	95034090	15980	15980	15980	15980	0
485	20240618	103200	95034090	15980	15980	15980	15980	0
486	20240618	103100	95034090	15980	15980	15980	15980	10
487	20240618	103000	94874290	15970	15970	15970	15970	0
488	20240618	102900	94874290	15970	15970	15970	15970	1
489	20240618	102800	94858320	15970	15970	15970	15970	54
490	20240618	102700	93995940	15980	15980	15980	15980	100
491	20240618	102600	92397940	15980	15980	15980	15980	115
492	20240618	102500	90560240	15980	15980	15980	15980	881
493	20240618	102400	76481860	15970	15980	15980	15970	67
494	20240618	102300	75411240	15980	15980	15980	15980	8
495	20240618	102200	75283400	16000	16020	16020	16000	238
496	20240618	102100	71475310	16010	16010	16010	16010	26
497	20240618	102000	71059050	16020	16020	16030	16010	110
498	20240618	101900	69296470	16010	16020	16030	16010	102
499	20240618	101800	67661490	16030	16020	16030	16020	133
500	20240618	101700	65530250	16020	16020	16030	16020	272
501	20240618	101600	61171380	16030	16000	16030	16000	109
502	20240618	101500	59424390	16000	16000	16020	16000	110
503	20240618	101400	57663930	15990	15980	15990	15970	41
504	20240618	101300	57008470	15970	15970	15970	15970	0
505	20240618	101200	57008470	15970	15970	15970	15970	34
506	20240618	101100	56465490	15970	15970	15970	15970	13
507	20240618	101000	56257880	15970	15970	15970	15970	6
508	20240618	100900	56162060	15970	15970	15970	15970	0
509	20240618	100800	56162060	15970	15970	15970	15970	1
510	20240618	100700	56146090	16000	15970	16000	15970	2
511	20240618	100600	56114120	16000	15970	16000	15970	3
512	20240618	100500	56066150	15960	15960	15960	15960	1
513	20240618	100400	56050190	16000	16000	16000	16000	0
514	20240618	100300	56050190	16000	16000	16000	16000	0
515	20240618	100200	56050190	16000	16000	16000	16000	0
516	20240618	100100	56050190	16000	16000	16000	16000	0
517	20240618	100000	56050190	16000	15970	16000	15970	50
518	20240618	095900	55250730	15960	15960	15960	15960	0
519	20240618	095800	55250730	15960	15960	15960	15960	10
520	20240618	095700	55091130	15970	15970	15970	15970	1
521	20240618	095600	55075160	15970	15970	15970	15970	0
522	20240618	095500	55075160	15970	15970	15970	15970	1
523	20240618	095400	55059190	15970	15970	15970	15970	1
524	20240618	095300	55043220	15970	15970	15970	15970	1
525	20240618	095200	55027250	15970	15970	15970	15970	33
526	20240618	095100	54500240	15970	15970	15970	15970	1
527	20240618	095000	54484270	15970	15960	15990	15960	12
528	20240618	094900	54292490	15960	15960	15960	15960	1
529	20240618	094800	54276530	15950	15950	15950	15950	0
530	20240618	094700	54276530	15950	15950	15950	15950	10
531	20240618	094600	54117030	15940	15940	15940	15940	0
532	20240618	094500	54117030	15940	15940	15940	15940	9
533	20240618	094400	53973570	15950	15950	15950	15950	20
534	20240618	094300	53654570	15950	15950	15950	15950	6
535	20240618	094200	53558870	15950	15950	15950	15950	7
536	20240618	094100	53447220	15940	15940	15940	15940	0
537	20240618	094000	53447220	15940	15940	15940	15940	2
538	20240618	093900	53415340	15940	15940	15940	15940	37
539	20240618	093800	52825560	15940	15940	15940	15940	0
540	20240618	093700	52825560	15940	15950	15950	15940	5
541	20240618	093600	52745850	15940	15940	15940	15940	54
542	20240618	093500	51885090	15930	15940	15940	15930	52
543	20240618	093400	51056720	15950	15950	15950	15950	0
544	20240618	093300	51056720	15950	15950	15950	15950	0
545	20240618	093200	51056720	15950	15950	15950	15950	0
546	20240618	093100	51056720	15950	15940	15950	15940	15
547	20240618	093000	50817490	15930	15930	15930	15930	0
548	20240618	092900	50817490	15930	15930	15930	15930	0
549	20240618	092800	50817490	15930	15930	15930	15930	0
550	20240618	092700	50817490	15930	15930	15930	15930	101
551	20240618	092600	49208560	15930	15930	15930	15930	47
552	20240618	092500	48459850	15920	15920	15920	15920	1
553	20240618	092400	48443930	15920	15910	15920	15910	238
554	20240618	092300	44655360	15910	15910	15950	15910	36
555	20240618	092200	44082040	15900	15900	15900	15900	7
556	20240618	092100	43970740	15900	15900	15900	15900	120
557	20240618	092000	42062740	15900	15930	15930	15900	1115
558	20240618	091900	24311850	15930	15940	15940	15930	184
559	20240618	091800	21379520	15950	15950	15950	15950	6
560	20240618	091700	21283820	15960	15960	15960	15960	0
561	20240618	091600	21283820	15960	15960	15960	15960	1
562	20240618	091500	21267860	15950	15990	15990	15950	138
563	20240618	091400	19064640	16000	16000	16000	16000	0
564	20240618	091300	19064640	16000	16000	16000	16000	60
565	20240618	091200	18104640	16000	16000	16000	16000	3
566	20240618	091100	18056640	16000	16010	16060	16000	9
567	20240618	091000	17912390	16060	16060	16060	16060	0
568	20240618	090900	17912390	16060	16060	16060	16060	27
569	20240618	090800	17478770	16110	16110	16110	16110	0
570	20240618	090700	17478770	16110	16110	16110	16110	0
571	20240618	090600	17478770	16110	16110	16110	16090	121
572	20240618	090500	15531550	16110	16110	16110	16110	5
573	20240618	090400	15451000	15980	15940	15980	15940	636
574	20240618	090300	5297600	15940	15930	15940	15930	11
575	20240618	090200	5122360	15920	15940	15940	15920	42
576	20240618	090100	4453640	15950	15970	15970	15950	134
577	20240618	090000	2315770	15970	15980	15980	15960	145