KissMeData/002020/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	183500	209108200	15970	15970	15970	15970	397
3	20240619	183400	209108200	15970	15970	15970	15970	0
4	20240619	183300	209108200	15970	15970	15970	15970	0
5	20240619	183200	209108200	15970	15970	15970	15970	0
6	20240619	183100	209108200	15970	15970	15970	15970	0
7	20240619	183000	209108200	15970	15970	15970	15970	0
8	20240619	182900	209108200	15970	15970	15970	15970	0
9	20240619	182800	209108200	15970	15970	15970	15970	0
10	20240619	182700	209108200	15970	15970	15970	15970	0
11	20240619	182600	209108200	15970	15970	15970	15970	0
12	20240619	182500	209108200	15970	15970	15970	15970	0
13	20240619	182400	209108200	15970	15970	15970	15970	0
14	20240619	182300	209108200	15970	15970	15970	15970	0
15	20240619	182200	209108200	15970	15970	15970	15970	0
16	20240619	182100	209108200	15970	15970	15970	15970	0
17	20240619	182000	209108200	15970	15970	15970	15970	0
18	20240619	181900	209108200	15970	15970	15970	15970	0
19	20240619	181800	209108200	15970	15970	15970	15970	0
20	20240619	181700	209108200	15970	15970	15970	15970	0
21	20240619	181600	209108200	15970	15970	15970	15970	0
22	20240619	181500	209108200	15970	15970	15970	15970	0
23	20240619	181400	209108200	15970	15970	15970	15970	0
24	20240619	181300	209108200	15970	15970	15970	15970	0
25	20240619	181200	209108200	15970	15970	15970	15970	0
26	20240619	181100	209108200	15970	15970	15970	15970	0
27	20240619	181000	209108200	15970	15970	15970	15970	0
28	20240619	180900	209108200	15970	15970	15970	15970	0
29	20240619	180800	209108200	15970	15970	15970	15970	0
30	20240619	180700	209108200	15970	15970	15970	15970	0
31	20240619	180600	209108200	15970	15970	15970	15970	0
32	20240619	180500	209108200	15970	15970	15970	15970	397
33	20240619	180400	209108200	15970	15970	15970	15970	0
34	20240619	180300	209108200	15970	15970	15970	15970	0
35	20240619	180200	209108200	15970	15970	15970	15970	0
36	20240619	180100	209108200	15970	15970	15970	15970	0
37	20240619	180000	209108200	15970	15970	15970	15970	0
38	20240619	175900	209108200	15970	15970	15970	15970	0
39	20240619	175800	209108200	15970	15970	15970	15970	0
40	20240619	175700	209108200	15970	15970	15970	15970	0
41	20240619	175600	209108200	15970	15970	15970	15970	0
42	20240619	175500	209108200	15970	15970	15970	15970	0
43	20240619	175400	209108200	15970	15970	15970	15970	0
44	20240619	175300	209108200	15970	15970	15970	15970	0
45	20240619	175200	209108200	15970	15970	15970	15970	0
46	20240619	175100	209108200	15970	15970	15970	15970	0
47	20240619	175000	209108200	15970	15970	15970	15970	0
48	20240619	174900	209108200	15970	15970	15970	15970	0
49	20240619	174800	209108200	15970	15970	15970	15970	0
50	20240619	174700	209108200	15970	15970	15970	15970	0
51	20240619	174600	209108200	15970	15970	15970	15970	0
52	20240619	174500	209108200	15970	15970	15970	15970	0
53	20240619	174400	209108200	15970	15970	15970	15970	0
54	20240619	174300	209108200	15970	15970	15970	15970	0
55	20240619	174200	209108200	15970	15970	15970	15970	0
56	20240619	174100	209108200	15970	15970	15970	15970	0
57	20240619	174000	209108200	15970	15970	15970	15970	0
58	20240619	173900	209108200	15970	15970	15970	15970	0
59	20240619	173800	209108200	15970	15970	15970	15970	0
60	20240619	173700	209108200	15970	15970	15970	15970	0
61	20240619	173600	209108200	15970	15970	15970	15970	0
62	20240619	173500	209108200	15970	15970	15970	15970	397
63	20240619	173400	209108200	15970	15970	15970	15970	0
64	20240619	173300	209108200	15970	15970	15970	15970	0
65	20240619	173200	209108200	15970	15970	15970	15970	0
66	20240619	173100	209108200	15970	15970	15970	15970	0
67	20240619	173000	209108200	15970	15970	15970	15970	0
68	20240619	172900	209108200	15970	15970	15970	15970	0
69	20240619	172800	209108200	15970	15970	15970	15970	0
70	20240619	172700	209108200	15970	15970	15970	15970	0
71	20240619	172600	209108200	15970	15970	15970	15970	0
72	20240619	172500	209108200	15970	15970	15970	15970	0
73	20240619	172400	209108200	15970	15970	15970	15970	0
74	20240619	172300	209108200	15970	15970	15970	15970	0
75	20240619	172200	209108200	15970	15970	15970	15970	0
76	20240619	172100	209108200	15970	15970	15970	15970	0
77	20240619	172000	209108200	15970	15970	15970	15970	0
78	20240619	171900	209108200	15970	15970	15970	15970	0
79	20240619	171800	209108200	15970	15970	15970	15970	0
80	20240619	171700	209108200	15970	15970	15970	15970	0
81	20240619	171600	209108200	15970	15970	15970	15970	0
82	20240619	171500	209108200	15970	15970	15970	15970	0
83	20240619	171400	209108200	15970	15970	15970	15970	0
84	20240619	171300	209108200	15970	15970	15970	15970	0
85	20240619	171200	209108200	15970	15970	15970	15970	0
86	20240619	171100	209108200	15970	15970	15970	15970	0
87	20240619	171000	209108200	15970	15970	15970	15970	0
88	20240619	170900	209108200	15970	15970	15970	15970	0
89	20240619	170800	209108200	15970	15970	15970	15970	0
90	20240619	170700	209108200	15970	15970	15970	15970	0
91	20240619	170600	209108200	15970	15970	15970	15970	0
92	20240619	170500	209108200	15970	15970	15970	15970	397
93	20240619	170400	209108200	15970	15970	15970	15970	0
94	20240619	170300	209108200	15970	15970	15970	15970	0
95	20240619	170200	209108200	15970	15970	15970	15970	0
96	20240619	170100	209108200	15970	15970	15970	15970	0
97	20240619	170000	209108200	15970	15970	15970	15970	0
98	20240619	165900	209108200	15970	15970	15970	15970	0
99	20240619	165800	209108200	15970	15970	15970	15970	0
100	20240619	165700	209108200	15970	15970	15970	15970	0
101	20240619	165600	209108200	15970	15970	15970	15970	0
102	20240619	165500	209108200	15970	15970	15970	15970	0
103	20240619	165400	209108200	15970	15970	15970	15970	0
104	20240619	165300	209108200	15970	15970	15970	15970	0
105	20240619	165200	209108200	15970	15970	15970	15970	0
106	20240619	165100	209108200	15970	15970	15970	15970	0
107	20240619	165000	209108200	15970	15970	15970	15970	0
108	20240619	164900	209108200	15970	15970	15970	15970	0
109	20240619	164800	209108200	15970	15970	15970	15970	0
110	20240619	164700	209108200	15970	15970	15970	15970	0
111	20240619	164600	209108200	15970	15970	15970	15970	0
112	20240619	164500	209108200	15970	15970	15970	15970	0
113	20240619	164400	209108200	15970	15970	15970	15970	0
114	20240619	164300	209108200	15970	15970	15970	15970	0
115	20240619	164200	209108200	15970	15970	15970	15970	0
116	20240619	164100	209108200	15970	15970	15970	15970	0
117	20240619	164000	209108200	15970	15970	15970	15970	0
118	20240619	163900	209108200	15970	15970	15970	15970	0
119	20240619	163800	209108200	15970	15970	15970	15970	0
120	20240619	163700	209108200	15970	15970	15970	15970	0
121	20240619	163600	209108200	15970	15970	15970	15970	0
122	20240619	163500	209108200	15970	15970	15970	15970	397
123	20240619	163400	209108200	15970	15970	15970	15970	0
124	20240619	163300	209108200	15970	15970	15970	15970	0
125	20240619	163200	209108200	15970	15970	15970	15970	0
126	20240619	163100	209108200	15970	15970	15970	15970	0
127	20240619	163000	209108200	15970	15970	15970	15970	0
128	20240619	162900	209108200	15970	15970	15970	15970	0
129	20240619	162800	209108200	15970	15970	15970	15970	0
130	20240619	162700	209108200	15970	15970	15970	15970	0
131	20240619	162600	209108200	15970	15970	15970	15970	0
132	20240619	162500	209108200	15970	15970	15970	15970	0
133	20240619	162400	209108200	15970	15970	15970	15970	0
134	20240619	162300	209108200	15970	15970	15970	15970	0
135	20240619	162200	209108200	15970	15970	15970	15970	0
136	20240619	162100	209108200	15970	15970	15970	15970	0
137	20240619	162000	209108200	15970	15970	15970	15970	0
138	20240619	161900	209108200	15970	15970	15970	15970	0
139	20240619	161800	209108200	15970	15970	15970	15970	0
140	20240619	161700	209108200	15970	15970	15970	15970	0
141	20240619	161600	209108200	15970	15970	15970	15970	0
142	20240619	161500	209108200	15970	15970	15970	15970	0
143	20240619	161400	209108200	15970	15970	15970	15970	0
144	20240619	161300	209108200	15970	15970	15970	15970	0
145	20240619	161200	209108200	15970	15970	15970	15970	0
146	20240619	161100	209108200	15970	15970	15970	15970	0
147	20240619	161000	209108200	15970	15970	15970	15970	0
148	20240619	160900	209108200	15970	15970	15970	15970	0
149	20240619	160800	209108200	15970	15970	15970	15970	0
150	20240619	160700	209108200	15970	15970	15970	15970	0
151	20240619	160600	209108200	15970	15970	15970	15970	0
152	20240619	160500	209108200	15970	15970	15970	15970	397
153	20240619	160400	209108200	15970	15970	15970	15970	0
154	20240619	160300	209108200	15970	15970	15970	15970	0
155	20240619	160200	209108200	15970	15970	15970	15970	0
156	20240619	160100	209108200	15970	15970	15970	15970	0
157	20240619	160000	209108200	15970	15970	15970	15970	0
158	20240619	155900	209108200	15970	15970	15970	15970	0
159	20240619	155800	209108200	15970	15970	15970	15970	0
160	20240619	155700	209108200	15970	15970	15970	15970	0
161	20240619	155600	209108200	15970	15970	15970	15970	0
162	20240619	155500	209108200	15970	15970	15970	15970	0
163	20240619	155400	209108200	15970	15970	15970	15970	0
164	20240619	155300	209108200	15970	15970	15970	15970	0
165	20240619	155200	209108200	15970	15970	15970	15970	0
166	20240619	155100	209108200	15970	15970	15970	15970	0
167	20240619	155000	209108200	15970	15970	15970	15970	0
168	20240619	154900	209108200	15970	15970	15970	15970	0
169	20240619	154800	209108200	15970	15970	15970	15970	0
170	20240619	154700	209108200	15970	15970	15970	15970	0
171	20240619	154600	209108200	15970	15970	15970	15970	0
172	20240619	154500	209108200	15970	15970	15970	15970	0
173	20240619	154400	209108200	15970	15970	15970	15970	0
174	20240619	154300	209108200	15970	15970	15970	15970	0
175	20240619	154200	209108200	15970	15970	15970	15970	0
176	20240619	154100	209108200	15970	15970	15970	15970	0
177	20240619	154000	209108200	15970	15970	15970	15970	0
178	20240619	153900	209108200	15970	15970	15970	15970	0
179	20240619	153800	209108200	15970	15970	15970	15970	0
180	20240619	153700	209108200	15970	15970	15970	15970	0
181	20240619	153600	209108200	15970	15970	15970	15970	0
182	20240619	153500	209108200	15970	15970	15970	15970	397
183	20240619	153400	209108200	15970	15970	15970	15970	0
184	20240619	153300	209108200	15970	15970	15970	15970	0
185	20240619	153200	209108200	15970	15970	15970	15970	0
186	20240619	153100	209108200	15970	15970	15970	15970	0
187	20240619	153000	209108200	15970	15970	15970	15970	397
188	20240619	152900	202768110	15910	15910	15910	15910	0
189	20240619	152800	202768110	15910	15910	15910	15910	0
190	20240619	152700	202768110	15910	15910	15910	15910	0
191	20240619	152600	202768110	15910	15910	15910	15910	0
192	20240619	152500	202768110	15910	15910	15910	15910	0
193	20240619	152400	202768110	15910	15910	15910	15910	0
194	20240619	152300	202768110	15910	15910	15910	15910	0
195	20240619	152200	202768110	15910	15910	15910	15910	0
196	20240619	152100	202768110	15910	15910	15910	15910	0
197	20240619	152000	202768110	15910	15910	15910	15910	0
198	20240619	151900	202768110	15910	15910	15920	15910	134
199	20240619	151800	200634860	15910	15920	15920	15910	188
200	20240619	151700	197642770	15910	15920	15920	15910	368
201	20240619	151600	191787210	15920	15920	15920	15920	0
202	20240619	151500	191787210	15920	15920	15920	15920	0
203	20240619	151400	191787210	15920	15920	15920	15920	0
204	20240619	151300	191787210	15920	15920	15920	15920	2
205	20240619	151200	191755370	15920	15920	15920	15920	7
206	20240619	151100	191643930	15920	15920	15920	15920	0
207	20240619	151000	191643930	15920	15920	15920	15920	0
208	20240619	150900	191643930	15920	15920	15920	15920	40
209	20240619	150800	191007130	15920	15920	15920	15920	0
210	20240619	150700	191007130	15920	15920	15920	15920	0
211	20240619	150600	191007130	15920	15920	15920	15920	1
212	20240619	150500	190991210	15930	15920	15930	15920	120
213	20240619	150400	189080790	15920	15920	15920	15920	4
214	20240619	150300	189017110	15920	15920	15920	15920	0
215	20240619	150200	189017110	15920	15920	15920	15920	1
216	20240619	150100	189001190	15920	15920	15920	15920	0
217	20240619	150000	189001190	15920	15920	15920	15920	0
218	20240619	145900	189001190	15920	15920	15920	15920	1
219	20240619	145800	188985270	15930	15930	15930	15930	54
220	20240619	145700	188125050	15930	15930	15930	15930	48
221	20240619	145600	187360410	15920	15920	15920	15920	0
222	20240619	145500	187360410	15920	15920	15930	15920	215
223	20240619	145400	183937520	15930	15930	15930	15930	14
224	20240619	145300	183714500	15930	15930	15930	15930	0
225	20240619	145200	183714500	15930	15930	15930	15930	1
226	20240619	145100	183698570	15930	15930	15930	15930	0
227	20240619	145000	183698570	15930	15930	15930	15930	0
228	20240619	144900	183698570	15930	15920	15930	15920	28
229	20240619	144800	183252730	15920	15920	15920	15920	0
230	20240619	144700	183252730	15920	15920	15920	15920	0
231	20240619	144600	183252730	15920	15920	15920	15920	1
232	20240619	144500	183236810	15930	15930	15930	15930	0
233	20240619	144400	183236810	15930	15930	15930	15930	100
234	20240619	144300	181643810	15930	15930	15930	15930	20
235	20240619	144200	181325210	15920	15920	15920	15920	0
236	20240619	144100	181325210	15920	15920	15920	15920	10
237	20240619	144000	181166010	15930	15930	15930	15930	0
238	20240619	143900	181166010	15930	15930	15930	15930	0
239	20240619	143800	181166010	15930	15930	15930	15930	0
240	20240619	143700	181166010	15930	15930	15930	15930	23
241	20240619	143600	180799620	15930	15930	15930	15930	0
242	20240619	143500	180799620	15930	15930	15930	15930	0
243	20240619	143400	180799620	15930	15930	15930	15930	1
244	20240619	143300	180783690	15940	15940	15940	15940	0
245	20240619	143200	180783690	15940	15940	15940	15940	0
246	20240619	143100	180783690	15940	15940	15940	15940	1
247	20240619	143000	180767750	15960	15960	15960	15960	0
248	20240619	142900	180767750	15960	15960	15960	15960	0
249	20240619	142800	180767750	15960	15960	15960	15960	0
250	20240619	142700	180767750	15960	15960	15960	15960	0
251	20240619	142600	180767750	15960	15960	15960	15960	0
252	20240619	142500	180767750	15960	15960	15960	15960	0
253	20240619	142400	180767750	15960	15940	15970	15940	7
254	20240619	142300	180656110	15930	15930	15930	15930	0
255	20240619	142200	180656110	15930	15930	15930	15930	0
256	20240619	142100	180656110	15930	15930	15930	15930	0
257	20240619	142000	180656110	15930	15930	15930	15930	21
258	20240619	141900	180321580	15930	15930	15930	15930	0
259	20240619	141800	180321580	15930	15930	15930	15930	0
260	20240619	141700	180321580	15930	15930	15930	15930	1
261	20240619	141600	180305650	15950	15950	15950	15950	0
262	20240619	141500	180305650	15950	15940	15950	15940	22
263	20240619	141400	179954960	15940	15930	15960	15930	17
264	20240619	141300	179684060	15930	15930	15930	15930	0
265	20240619	141200	179684060	15930	15930	15930	15930	10
266	20240619	141100	179524760	15930	15930	15930	15930	0
267	20240619	141000	179524760	15930	15930	15930	15930	1
268	20240619	140900	179508830	15930	15930	15930	15930	173
269	20240619	140800	176752940	15930	15930	15930	15930	0
270	20240619	140700	176752940	15930	15930	15930	15930	3
271	20240619	140600	176705150	15920	15920	15920	15920	1
272	20240619	140500	176689230	15920	15920	15920	15920	0
273	20240619	140400	176689230	15920	15920	15920	15920	0
274	20240619	140300	176689230	15920	15920	15920	15920	0
275	20240619	140200	176689230	15920	15920	15920	15920	11
276	20240619	140100	176514110	15920	15920	15920	15920	0
277	20240619	140000	176514110	15920	15920	15920	15920	0
278	20240619	135900	176514110	15920	15920	15920	15920	0
279	20240619	135800	176514110	15920	15920	15920	15920	0
280	20240619	135700	176514110	15920	15920	15920	15920	0
281	20240619	135600	176514110	15920	15920	15920	15920	0
282	20240619	135500	176514110	15920	15920	15920	15920	0
283	20240619	135400	176514110	15920	15920	15920	15920	0
284	20240619	135300	176514110	15920	15920	15920	15920	0
285	20240619	135200	176514110	15920	15920	15920	15920	0
286	20240619	135100	176514110	15920	15920	15920	15920	11
287	20240619	135000	176338990	15920	15920	15920	15920	0
288	20240619	134900	176338990	15920	15920	15920	15920	0
289	20240619	134800	176338990	15920	15920	15920	15920	0
290	20240619	134700	176338990	15920	15920	15920	15920	0
291	20240619	134600	176338990	15920	15920	15920	15920	0
292	20240619	134500	176338990	15920	15920	15920	15920	0
293	20240619	134400	176338990	15920	15920	15920	15920	0
294	20240619	134300	176338990	15920	15920	15920	15920	0
295	20240619	134200	176338990	15920	15920	15920	15920	70
296	20240619	134100	175224590	15920	15920	15920	15920	0
297	20240619	134000	175224590	15920	15920	15920	15920	0
298	20240619	133900	175224590	15920	15920	15920	15920	0
299	20240619	133800	175224590	15920	15920	15920	15920	0
300	20240619	133700	175224590	15920	15920	15920	15920	20
301	20240619	133600	174906190	15920	15920	15920	15920	0
302	20240619	133500	174906190	15920	15920	15920	15920	0
303	20240619	133400	174906190	15920	15920	15920	15920	0
304	20240619	133300	174906190	15920	15920	15920	15920	0
305	20240619	133200	174906190	15920	15920	15920	15920	0
306	20240619	133100	174906190	15920	15920	15920	15920	39
307	20240619	133000	174285310	15920	15920	15920	15920	30
308	20240619	132900	173807710	15920	15920	15920	15920	0
309	20240619	132800	173807710	15920	15920	15920	15920	61
310	20240619	132700	172836590	15920	15920	15920	15920	377
311	20240619	132600	166834750	15920	15920	15920	15920	0
312	20240619	132500	166834750	15920	15920	15920	15920	0
313	20240619	132400	166834750	15920	15920	15920	15920	0
314	20240619	132300	166834750	15920	15920	15920	15920	0
315	20240619	132200	166834750	15920	15920	15920	15920	0
316	20240619	132100	166834750	15920	15920	15920	15920	0
317	20240619	132000	166834750	15920	15920	15920	15920	11
318	20240619	131900	166659630	15930	15930	15930	15930	0
319	20240619	131800	166659630	15930	15930	15930	15930	156
320	20240619	131700	164174550	15930	15930	15930	15930	2
321	20240619	131600	164142690	15940	15940	15940	15940	0
322	20240619	131500	164142690	15940	15940	15940	15940	0
323	20240619	131400	164142690	15940	15940	15940	15940	2
324	20240619	131300	164110810	15930	15930	15930	15930	0
325	20240619	131200	164110810	15930	15930	15930	15930	0
326	20240619	131100	164110810	15930	15930	15930	15930	0
327	20240619	131000	164110810	15930	15930	15930	15930	0
328	20240619	130900	164110810	15930	15930	15930	15930	0
329	20240619	130800	164110810	15930	15930	15930	15930	4
330	20240619	130700	164047090	15930	15930	15930	15930	45
331	20240619	130600	163330240	15930	15930	15930	15930	0
332	20240619	130500	163330240	15930	15930	15930	15930	0
333	20240619	130400	163330240	15930	15930	15930	15930	0
334	20240619	130300	163330240	15930	15930	15930	15930	0
335	20240619	130200	163330240	15930	15930	15930	15930	0
336	20240619	130100	163330240	15930	15930	15930	15930	0
337	20240619	130000	163330240	15930	15930	15930	15930	1
338	20240619	125900	163314310	15930	15920	15930	15920	3
339	20240619	125800	163266540	15900	15900	15900	15900	0
340	20240619	125700	163266540	15900	15900	15900	15900	0
341	20240619	125600	163266540	15900	15930	15930	15900	2500
342	20240619	125500	123489360	15930	15930	15930	15930	1
343	20240619	125400	123473430	15930	15930	15930	15930	0
344	20240619	125300	123473430	15930	15930	15930	15930	0
345	20240619	125200	123473430	15930	15930	15930	15930	0
346	20240619	125100	123473430	15930	15930	15930	15930	10
347	20240619	125000	123314130	15920	15920	15920	15920	10
348	20240619	124900	123154930	15930	15930	15930	15930	6
349	20240619	124800	123059350	15930	15930	15930	15930	201
350	20240619	124700	119857420	15930	15930	15930	15930	0
351	20240619	124600	119857420	15930	15930	15930	15930	0
352	20240619	124500	119857420	15930	15930	15930	15930	11
353	20240619	124400	119682190	15950	15940	15950	15940	11
354	20240619	124300	119506840	15940	15940	15940	15940	0
355	20240619	124200	119506840	15940	15940	15940	15940	0
356	20240619	124100	119506840	15940	15940	15940	15940	2
357	20240619	124000	119474960	15940	15940	15940	15940	0
358	20240619	123900	119474960	15940	15940	15940	15940	0
359	20240619	123800	119474960	15940	15940	15940	15940	0
360	20240619	123700	119474960	15940	15940	15970	15930	233
361	20240619	123600	115761920	15910	15940	15940	15910	1581
362	20240619	123500	90592490	15940	15940	15940	15940	0
363	20240619	123400	90592490	15940	15940	15940	15940	0
364	20240619	123300	90592490	15940	15940	15940	15940	0
365	20240619	123200	90592490	15940	15940	15940	15940	0
366	20240619	123100	90592490	15940	15940	15940	15940	0
367	20240619	123000	90592490	15940	15940	15940	15940	1
368	20240619	122900	90576550	15940	15940	15940	15940	0
369	20240619	122800	90576550	15940	15940	15940	15940	0
370	20240619	122700	90576550	15940	15940	15940	15940	0
371	20240619	122600	90576550	15940	15940	15940	15940	0
372	20240619	122500	90576550	15940	15940	15940	15940	5
373	20240619	122400	90496850	15930	15930	15930	15930	10
374	20240619	122300	90337550	15940	15940	15940	15940	31
375	20240619	122200	89843410	15940	15950	15950	15940	1587
376	20240619	122100	64536640	15960	15960	15960	15960	432
377	20240619	122000	57641920	15960	15960	15960	15960	0
378	20240619	121900	57641920	15960	15960	15960	15960	0
379	20240619	121800	57641920	15960	15960	15960	15960	0
380	20240619	121700	57641920	15960	15960	15960	15960	0
381	20240619	121600	57641920	15960	15960	15960	15960	0
382	20240619	121500	57641920	15960	15960	15960	15960	0
383	20240619	121400	57641920	15960	15960	15960	15960	0
384	20240619	121300	57641920	15960	15960	15960	15960	11
385	20240619	121200	57466360	15970	15970	15970	15970	0
386	20240619	121100	57466360	15970	15970	15970	15970	0
387	20240619	121000	57466360	15970	15970	15970	15970	0
388	20240619	120900	57466360	15970	15970	15970	15970	0
389	20240619	120800	57466360	15970	15970	15970	15970	0
390	20240619	120700	57466360	15970	15970	15970	15970	1
391	20240619	120600	57450390	15970	15970	15970	15970	1
392	20240619	120500	57434420	15970	15970	15970	15970	0
393	20240619	120400	57434420	15970	15970	15970	15970	1
394	20240619	120300	57418450	15960	15960	15960	15960	0
395	20240619	120200	57418450	15960	15960	15960	15960	0
396	20240619	120100	57418450	15960	15960	15960	15960	0
397	20240619	120000	57418450	15960	15960	15960	15960	20
398	20240619	115900	57099250	15960	15960	15960	15960	0
399	20240619	115800	57099250	15960	15960	15960	15960	9
400	20240619	115700	56955610	15970	15970	15970	15970	0
401	20240619	115600	56955610	15970	15970	15970	15970	0
402	20240619	115500	56955610	15970	15970	15970	15970	0
403	20240619	115400	56955610	15970	15970	15970	15970	0
404	20240619	115300	56955610	15970	15970	15970	15970	6
405	20240619	115200	56859790	15970	15970	15970	15970	5
406	20240619	115100	56779940	15960	15960	15960	15960	0
407	20240619	115000	56779940	15960	15960	15960	15960	50
408	20240619	114900	55981940	15960	15960	15960	15960	0
409	20240619	114800	55981940	15960	15960	15960	15960	0
410	20240619	114700	55981940	15960	15960	15960	15960	0
411	20240619	114600	55981940	15960	15960	15960	15960	0
412	20240619	114500	55981940	15960	15960	15960	15960	0
413	20240619	114400	55981940	15960	15960	15960	15960	0
414	20240619	114300	55981940	15960	15960	15960	15960	0
415	20240619	114200	55981940	15960	15960	15960	15960	0
416	20240619	114100	55981940	15960	15960	15960	15960	0
417	20240619	114000	55981940	15960	15960	15960	15960	0
418	20240619	113900	55981940	15960	15960	15960	15960	10
419	20240619	113800	55822340	15960	15960	15960	15960	0
420	20240619	113700	55822340	15960	15960	15960	15960	0
421	20240619	113600	55822340	15960	15960	15960	15960	5
422	20240619	113500	55742540	15950	15950	15950	15950	0
423	20240619	113400	55742540	15950	15950	15950	15950	0
424	20240619	113300	55742540	15950	15950	15950	15950	0
425	20240619	113200	55742540	15950	15950	15950	15950	0
426	20240619	113100	55742540	15950	15950	15950	15950	11
427	20240619	113000	55567090	15950	15950	15950	15950	0
428	20240619	112900	55567090	15950	15950	15950	15950	0
429	20240619	112800	55567090	15950	15950	15950	15950	0
430	20240619	112700	55567090	15950	15950	15950	15950	100
431	20240619	112600	53972090	15950	15950	15950	15950	0
432	20240619	112500	53972090	15950	15950	15950	15950	1
433	20240619	112400	53956140	15950	15950	15950	15950	0
434	20240619	112300	53956140	15950	15950	15950	15950	0
435	20240619	112200	53956140	15950	15950	15950	15950	0
436	20240619	112100	53956140	15950	15950	15950	15950	0
437	20240619	112000	53956140	15950	15950	15950	15950	0
438	20240619	111900	53956140	15950	15950	15950	15950	0
439	20240619	111800	53956140	15950	15950	15950	15950	0
440	20240619	111700	53956140	15950	15950	15950	15950	0
441	20240619	111600	53956140	15950	15950	15950	15950	0
442	20240619	111500	53956140	15950	15960	15960	15950	500
443	20240619	111400	45980030	15970	15970	15970	15970	0
444	20240619	111300	45980030	15970	15970	15970	15970	1
445	20240619	111200	45964060	15960	15960	15960	15960	0
446	20240619	111100	45964060	15960	15960	15960	15960	0
447	20240619	111000	45964060	15960	15960	15960	15960	0
448	20240619	110900	45964060	15960	15970	15970	15960	11
449	20240619	110800	45788490	15960	15960	15960	15960	0
450	20240619	110700	45788490	15960	15960	15960	15960	0
451	20240619	110600	45788490	15960	15960	15960	15960	91
452	20240619	110500	44336130	15970	15970	15970	15970	0
453	20240619	110400	44336130	15970	15970	15970	15970	0
454	20240619	110300	44336130	15970	15970	15970	15970	0
455	20240619	110200	44336130	15970	15960	15970	15960	3
456	20240619	110100	44288240	15960	15960	15960	15960	100
457	20240619	110000	42692240	15960	15960	15960	15960	0
458	20240619	105900	42692240	15960	15960	15960	15960	0
459	20240619	105800	42692240	15960	15960	15960	15960	0
460	20240619	105700	42692240	15960	15960	15960	15960	3
461	20240619	105600	42644360	15960	15960	15960	15960	5
462	20240619	105500	42564560	15960	15960	15960	15960	56
463	20240619	105400	41670800	15950	15950	15950	15950	0
464	20240619	105300	41670800	15950	15950	15950	15950	0
465	20240619	105200	41670800	15950	15950	15950	15950	0
466	20240619	105100	41670800	15950	15950	15950	15950	5
467	20240619	105000	41591050	15950	15960	15960	15950	10
468	20240619	104900	41431540	15960	15960	15960	15960	0
469	20240619	104800	41431540	15960	15960	15960	15960	0
470	20240619	104700	41431540	15960	15960	15960	15960	0
471	20240619	104600	41431540	15960	15960	15960	15960	0
472	20240619	104500	41431540	15960	15960	15960	15960	0
473	20240619	104400	41431540	15960	15960	15960	15960	0
474	20240619	104300	41431540	15960	15960	15960	15960	121
475	20240619	104200	39500380	15960	15960	15960	15960	5
476	20240619	104100	39420580	15960	15960	15960	15960	10
477	20240619	104000	39260980	15960	15960	15960	15960	0
478	20240619	103900	39260980	15960	15960	15960	15960	0
479	20240619	103800	39260980	15960	15960	15960	15960	0
480	20240619	103700	39260980	15960	15960	15960	15960	0
481	20240619	103600	39260980	15960	15960	15960	15960	0
482	20240619	103500	39260980	15960	15960	15960	15960	11
483	20240619	103400	39085420	15960	15960	15960	15960	0
484	20240619	103300	39085420	15960	15960	15960	15960	0
485	20240619	103200	39085420	15960	15960	15960	15960	3
486	20240619	103100	39037540	15960	15960	15960	15960	0
487	20240619	103000	39037540	15960	15960	15960	15960	0
488	20240619	102900	39037540	15960	15960	15960	15960	13
489	20240619	102800	38830060	15970	15970	15970	15970	0
490	20240619	102700	38830060	15970	15970	15970	15970	9
491	20240619	102600	38686330	15970	15970	15970	15970	0
492	20240619	102500	38686330	15970	15970	15970	15970	0
493	20240619	102400	38686330	15970	15970	15970	15970	0
494	20240619	102300	38686330	15970	15970	15970	15970	1
495	20240619	102200	38670360	15980	15980	15980	15980	0
496	20240619	102100	38670360	15980	15980	15980	15980	0
497	20240619	102000	38670360	15980	15980	15980	15980	0
498	20240619	101900	38670360	15980	15980	15980	15980	0
499	20240619	101800	38670360	15980	15980	15980	15980	0
500	20240619	101700	38670360	15980	15970	15980	15970	19
501	20240619	101600	38366850	15980	15980	15980	15980	0
502	20240619	101500	38366850	15980	15980	15980	15980	0
503	20240619	101400	38366850	15980	15980	15980	15980	0
504	20240619	101300	38366850	15980	15980	15980	15980	0
505	20240619	101200	38366850	15980	15980	15980	15980	0
506	20240619	101100	38366850	15980	15980	15980	15980	8
507	20240619	101000	38239010	15960	15960	15960	15960	160
508	20240619	100900	35685410	15970	15970	15970	15970	0
509	20240619	100800	35685410	15970	15970	15970	15970	0
510	20240619	100700	35685410	15970	15970	15970	15970	1
511	20240619	100600	35669440	15970	15970	15970	15970	0
512	20240619	100500	35669440	15970	15970	15970	15970	0
513	20240619	100400	35669440	15970	15970	15970	15970	2
514	20240619	100300	35637500	15970	15980	15980	15970	12
515	20240619	100200	35445760	16000	16000	16000	16000	0
516	20240619	100100	35445760	16000	16000	16000	16000	0
517	20240619	100000	35445760	16000	15990	16000	15990	2
518	20240619	095900	35413770	15990	15990	15990	15990	11
519	20240619	095800	35237880	15980	15980	15980	15980	1
520	20240619	095700	35221900	15960	15960	15960	15960	0
521	20240619	095600	35221900	15960	15960	15960	15960	0
522	20240619	095500	35221900	15960	15950	15960	15950	473
523	20240619	095400	27672870	15960	15960	15960	15960	50
524	20240619	095300	26874870	15960	15960	15960	15960	0
525	20240619	095200	26874870	15960	15960	15960	15960	1
526	20240619	095100	26858910	15960	15960	15960	15960	0
527	20240619	095000	26858910	15960	15960	15960	15960	0
528	20240619	094900	26858910	15960	15960	15960	15960	0
529	20240619	094800	26858910	15960	15960	15960	15960	0
530	20240619	094700	26858910	15960	15960	15960	15960	7
531	20240619	094600	26747190	15960	15960	15960	15960	1
532	20240619	094500	26731230	15960	15960	15960	15960	0
533	20240619	094400	26731230	15960	15960	15960	15960	0
534	20240619	094300	26731230	15960	15960	15960	15960	0
535	20240619	094200	26731230	15960	15950	15960	15950	2
536	20240619	094100	26699320	15950	15950	15950	15950	6
537	20240619	094000	26603620	15950	15950	15950	15950	24
538	20240619	093900	26220820	15960	15960	15960	15960	101
539	20240619	093800	24608860	15960	15960	15960	15960	11
540	20240619	093700	24433300	15960	15960	15960	15960	0
541	20240619	093600	24433300	15960	15960	15960	15960	0
542	20240619	093500	24433300	15960	15970	15970	15960	9
543	20240619	093400	24289580	15980	15980	15980	15980	1
544	20240619	093300	24273600	15960	15960	15960	15960	0
545	20240619	093200	24273600	15960	15970	15970	15960	13
546	20240619	093100	24066000	15960	15960	15960	15960	0
547	20240619	093000	24066000	15960	15960	15960	15960	0
548	20240619	092900	24066000	15960	15960	15960	15960	0
549	20240619	092800	24066000	15960	15960	15960	15960	0
550	20240619	092700	24066000	15960	15960	15960	15960	1
551	20240619	092600	24050040	15960	15960	15960	15960	5
552	20240619	092500	23970240	15960	15960	15960	15960	0
553	20240619	092400	23970240	15960	15960	15960	15960	51
554	20240619	092300	23156280	15980	15980	15980	15980	0
555	20240619	092200	23156280	15980	15980	15980	15980	44
556	20240619	092100	22453160	15980	15980	15980	15980	1
557	20240619	092000	22437180	16000	16000	16000	16000	0
558	20240619	091900	22437180	16000	15980	16000	15980	2
559	20240619	091800	22405200	15950	15960	15970	15950	61
560	20240619	091700	21431590	15960	15960	15960	15960	154
561	20240619	091600	18973750	15960	15960	15960	15960	10
562	20240619	091500	18814150	15950	15950	15950	15950	21
563	20240619	091400	18479200	15950	15970	16000	15950	12
564	20240619	091300	18287730	15950	15950	15950	15950	0
565	20240619	091200	18287730	15950	15950	15950	15950	0
566	20240619	091100	18287730	15950	15940	15950	15940	7
567	20240619	091000	18176140	15950	15940	15950	15940	2
568	20240619	090900	18144250	15940	15960	15960	15920	502
569	20240619	090800	10147780	15950	15950	15950	15950	308
570	20240619	090700	5235180	15960	15970	15970	15960	32
571	20240619	090600	4724410	15980	16060	16060	15980	6
572	20240619	090500	4628440	15980	15980	15980	15980	0
573	20240619	090400	4628440	15980	15980	15980	15980	0
574	20240619	090300	4628440	15980	15980	15980	15980	0
575	20240619	090200	4628440	15980	15980	15980	15980	2
576	20240619	090100	4596480	15960	15960	15960	15960	0
577	20240619	090000	4596480	15960	15960	15960	15960	288