KissMeData/002020/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183600	411105100	15850	15850	15850	15850	497
3	20240624	183500	411105100	15850	15850	15850	15850	0
4	20240624	183400	411105100	15850	15850	15850	15850	0
5	20240624	183300	411105100	15850	15850	15850	15850	0
6	20240624	183200	411105100	15850	15850	15850	15850	0
7	20240624	183100	411105100	15850	15850	15850	15850	0
8	20240624	183000	411105100	15850	15850	15850	15850	0
9	20240624	182900	411105100	15850	15850	15850	15850	0
10	20240624	182800	411105100	15850	15850	15850	15850	0
11	20240624	182700	411105100	15850	15850	15850	15850	0
12	20240624	182600	411105100	15850	15850	15850	15850	0
13	20240624	182500	411105100	15850	15850	15850	15850	0
14	20240624	182400	411105100	15850	15850	15850	15850	0
15	20240624	182300	411105100	15850	15850	15850	15850	0
16	20240624	182200	411105100	15850	15850	15850	15850	0
17	20240624	182100	411105100	15850	15850	15850	15850	0
18	20240624	182000	411105100	15850	15850	15850	15850	0
19	20240624	181900	411105100	15850	15850	15850	15850	0
20	20240624	181800	411105100	15850	15850	15850	15850	0
21	20240624	181700	411105100	15850	15850	15850	15850	0
22	20240624	181600	411105100	15850	15850	15850	15850	0
23	20240624	181500	411105100	15850	15850	15850	15850	0
24	20240624	181400	411105100	15850	15850	15850	15850	0
25	20240624	181300	411105100	15850	15850	15850	15850	0
26	20240624	181200	411105100	15850	15850	15850	15850	0
27	20240624	181100	411105100	15850	15850	15850	15850	0
28	20240624	181000	411105100	15850	15850	15850	15850	0
29	20240624	180900	411105100	15850	15850	15850	15850	0
30	20240624	180800	411105100	15850	15850	15850	15850	0
31	20240624	180700	411105100	15850	15850	15850	15850	0
32	20240624	180600	411105100	15850	15850	15850	15850	497
33	20240624	180500	411105100	15850	15850	15850	15850	0
34	20240624	180400	411105100	15850	15850	15850	15850	0
35	20240624	180300	411105100	15850	15850	15850	15850	0
36	20240624	180200	411105100	15850	15850	15850	15850	0
37	20240624	180100	411105100	15850	15850	15850	15850	0
38	20240624	180000	411105100	15850	15850	15850	15850	0
39	20240624	175900	411105100	15850	15850	15850	15850	0
40	20240624	175800	411105100	15850	15850	15850	15850	0
41	20240624	175700	411105100	15850	15850	15850	15850	0
42	20240624	175600	411105100	15850	15850	15850	15850	0
43	20240624	175500	411105100	15850	15850	15850	15850	0
44	20240624	175400	411105100	15850	15850	15850	15850	0
45	20240624	175300	411105100	15850	15850	15850	15850	0
46	20240624	175200	411105100	15850	15850	15850	15850	0
47	20240624	175100	411105100	15850	15850	15850	15850	0
48	20240624	175000	411105100	15850	15850	15850	15850	0
49	20240624	174900	411105100	15850	15850	15850	15850	0
50	20240624	174800	411105100	15850	15850	15850	15850	0
51	20240624	174700	411105100	15850	15850	15850	15850	0
52	20240624	174600	411105100	15850	15850	15850	15850	0
53	20240624	174500	411105100	15850	15850	15850	15850	0
54	20240624	174400	411105100	15850	15850	15850	15850	0
55	20240624	174300	411105100	15850	15850	15850	15850	0
56	20240624	174200	411105100	15850	15850	15850	15850	0
57	20240624	174100	411105100	15850	15850	15850	15850	0
58	20240624	174000	411105100	15850	15850	15850	15850	0
59	20240624	173900	411105100	15850	15850	15850	15850	0
60	20240624	173800	411105100	15850	15850	15850	15850	0
61	20240624	173700	411105100	15850	15850	15850	15850	0
62	20240624	173600	411105100	15850	15850	15850	15850	497
63	20240624	173500	411105100	15850	15850	15850	15850	0
64	20240624	173400	411105100	15850	15850	15850	15850	0
65	20240624	173300	411105100	15850	15850	15850	15850	0
66	20240624	173200	411105100	15850	15850	15850	15850	0
67	20240624	173100	411105100	15850	15850	15850	15850	0
68	20240624	173000	411105100	15850	15850	15850	15850	0
69	20240624	172900	411105100	15850	15850	15850	15850	0
70	20240624	172800	411105100	15850	15850	15850	15850	0
71	20240624	172700	411105100	15850	15850	15850	15850	0
72	20240624	172600	411105100	15850	15850	15850	15850	0
73	20240624	172500	411105100	15850	15850	15850	15850	0
74	20240624	172400	411105100	15850	15850	15850	15850	0
75	20240624	172300	411105100	15850	15850	15850	15850	0
76	20240624	172200	411105100	15850	15850	15850	15850	0
77	20240624	172100	411105100	15850	15850	15850	15850	0
78	20240624	172000	411105100	15850	15850	15850	15850	0
79	20240624	171900	411105100	15850	15850	15850	15850	0
80	20240624	171800	411105100	15850	15850	15850	15850	0
81	20240624	171700	411105100	15850	15850	15850	15850	0
82	20240624	171600	411105100	15850	15850	15850	15850	0
83	20240624	171500	411105100	15850	15850	15850	15850	0
84	20240624	171400	411105100	15850	15850	15850	15850	0
85	20240624	171300	411105100	15850	15850	15850	15850	0
86	20240624	171200	411105100	15850	15850	15850	15850	0
87	20240624	171100	411105100	15850	15850	15850	15850	0
88	20240624	171000	411105100	15850	15850	15850	15850	0
89	20240624	170900	411105100	15850	15850	15850	15850	0
90	20240624	170800	411105100	15850	15850	15850	15850	0
91	20240624	170700	411105100	15850	15850	15850	15850	0
92	20240624	170600	411105100	15850	15850	15850	15850	497
93	20240624	170500	411105100	15850	15850	15850	15850	0
94	20240624	170400	411105100	15850	15850	15850	15850	0
95	20240624	170300	411105100	15850	15850	15850	15850	0
96	20240624	170200	411105100	15850	15850	15850	15850	0
97	20240624	170100	411105100	15850	15850	15850	15850	0
98	20240624	170000	411105100	15850	15850	15850	15850	0
99	20240624	165900	411105100	15850	15850	15850	15850	0
100	20240624	165800	411105100	15850	15850	15850	15850	0
101	20240624	165700	411105100	15850	15850	15850	15850	0
102	20240624	165600	411105100	15850	15850	15850	15850	0
103	20240624	165500	411105100	15850	15850	15850	15850	0
104	20240624	165400	411105100	15850	15850	15850	15850	0
105	20240624	165300	411105100	15850	15850	15850	15850	0
106	20240624	165200	411105100	15850	15850	15850	15850	0
107	20240624	165100	411105100	15850	15850	15850	15850	0
108	20240624	165000	411105100	15850	15850	15850	15850	0
109	20240624	164900	411105100	15850	15850	15850	15850	0
110	20240624	164800	411105100	15850	15850	15850	15850	0
111	20240624	164700	411105100	15850	15850	15850	15850	0
112	20240624	164600	411105100	15850	15850	15850	15850	0
113	20240624	164500	411105100	15850	15850	15850	15850	0
114	20240624	164400	411105100	15850	15850	15850	15850	0
115	20240624	164300	411105100	15850	15850	15850	15850	0
116	20240624	164200	411105100	15850	15850	15850	15850	0
117	20240624	164100	411105100	15850	15850	15850	15850	0
118	20240624	164000	411105100	15850	15850	15850	15850	0
119	20240624	163900	411105100	15850	15850	15850	15850	0
120	20240624	163800	411105100	15850	15850	15850	15850	0
121	20240624	163700	411105100	15850	15850	15850	15850	0
122	20240624	163600	411105100	15850	15850	15850	15850	497
123	20240624	163500	411105100	15850	15850	15850	15850	0
124	20240624	163400	411105100	15850	15850	15850	15850	0
125	20240624	163300	411105100	15850	15850	15850	15850	0
126	20240624	163200	411105100	15850	15850	15850	15850	0
127	20240624	163100	411105100	15850	15850	15850	15850	0
128	20240624	163000	411105100	15850	15850	15850	15850	0
129	20240624	162900	411105100	15850	15850	15850	15850	0
130	20240624	162800	411105100	15850	15850	15850	15850	0
131	20240624	162700	411105100	15850	15850	15850	15850	0
132	20240624	162600	411105100	15850	15850	15850	15850	0
133	20240624	162500	411105100	15850	15850	15850	15850	0
134	20240624	162400	411105100	15850	15850	15850	15850	0
135	20240624	162300	411105100	15850	15850	15850	15850	0
136	20240624	162200	411105100	15850	15850	15850	15850	0
137	20240624	162100	411105100	15850	15850	15850	15850	0
138	20240624	162000	411105100	15850	15850	15850	15850	0
139	20240624	161900	411105100	15850	15850	15850	15850	0
140	20240624	161800	411105100	15850	15850	15850	15850	0
141	20240624	161700	411105100	15850	15850	15850	15850	0
142	20240624	161600	411105100	15850	15850	15850	15850	0
143	20240624	161500	411105100	15850	15850	15850	15850	0
144	20240624	161400	411105100	15850	15850	15850	15850	0
145	20240624	161300	411105100	15850	15850	15850	15850	0
146	20240624	161200	411105100	15850	15850	15850	15850	0
147	20240624	161100	411105100	15850	15850	15850	15850	0
148	20240624	161000	411105100	15850	15850	15850	15850	0
149	20240624	160900	411105100	15850	15850	15850	15850	0
150	20240624	160800	411105100	15850	15850	15850	15850	0
151	20240624	160700	411105100	15850	15850	15850	15850	0
152	20240624	160600	411105100	15850	15850	15850	15850	497
153	20240624	160500	411105100	15850	15850	15850	15850	0
154	20240624	160400	411105100	15850	15850	15850	15850	0
155	20240624	160300	411105100	15850	15850	15850	15850	0
156	20240624	160200	411105100	15850	15850	15850	15850	0
157	20240624	160100	411105100	15850	15850	15850	15850	0
158	20240624	160000	411105100	15850	15850	15850	15850	0
159	20240624	155900	411105100	15850	15850	15850	15850	0
160	20240624	155800	411105100	15850	15850	15850	15850	0
161	20240624	155700	411105100	15850	15850	15850	15850	0
162	20240624	155600	411105100	15850	15850	15850	15850	0
163	20240624	155500	411105100	15850	15850	15850	15850	0
164	20240624	155400	411105100	15850	15850	15850	15850	0
165	20240624	155300	411105100	15850	15850	15850	15850	0
166	20240624	155200	411105100	15850	15850	15850	15850	0
167	20240624	155100	411105100	15850	15850	15850	15850	0
168	20240624	155000	411105100	15850	15850	15850	15850	0
169	20240624	154900	411105100	15850	15850	15850	15850	0
170	20240624	154800	411105100	15850	15850	15850	15850	0
171	20240624	154700	411105100	15850	15850	15850	15850	0
172	20240624	154600	411105100	15850	15850	15850	15850	0
173	20240624	154500	411105100	15850	15850	15850	15850	0
174	20240624	154400	411105100	15850	15850	15850	15850	0
175	20240624	154300	411105100	15850	15850	15850	15850	0
176	20240624	154200	411105100	15850	15850	15850	15850	0
177	20240624	154100	411105100	15850	15850	15850	15850	0
178	20240624	154000	411105100	15850	15850	15850	15850	0
179	20240624	153900	411105100	15850	15850	15850	15850	0
180	20240624	153800	411105100	15850	15850	15850	15850	0
181	20240624	153700	411105100	15850	15850	15850	15850	0
182	20240624	153600	411105100	15850	15850	15850	15850	497
183	20240624	153500	411105100	15850	15850	15850	15850	0
184	20240624	153400	411105100	15850	15850	15850	15850	0
185	20240624	153300	411105100	15850	15850	15850	15850	0
186	20240624	153200	411105100	15850	15850	15850	15850	0
187	20240624	153100	411105100	15850	15850	15850	15850	0
188	20240624	153000	411105100	15850	15850	15850	15850	497
189	20240624	152900	403227650	15870	15870	15870	15870	0
190	20240624	152800	403227650	15870	15870	15870	15870	0
191	20240624	152700	403227650	15870	15870	15870	15870	0
192	20240624	152600	403227650	15870	15870	15870	15870	0
193	20240624	152500	403227650	15870	15870	15870	15870	0
194	20240624	152400	403227650	15870	15870	15870	15870	0
195	20240624	152300	403227650	15870	15870	15870	15870	0
196	20240624	152200	403227650	15870	15870	15870	15870	0
197	20240624	152100	403227650	15870	15870	15870	15870	0
198	20240624	152000	403227650	15870	15870	15870	15870	0
199	20240624	151900	403227650	15870	15850	15870	15850	64
200	20240624	151800	402213040	15850	15850	15850	15850	165
201	20240624	151700	399597790	15850	15850	15850	15850	400
202	20240624	151600	393257790	15850	15850	15850	15850	110
203	20240624	151500	391514290	15860	15860	15860	15860	11
204	20240624	151400	391339830	15860	15860	15860	15860	0
205	20240624	151300	391339830	15860	15890	15890	15860	12
206	20240624	151200	391149470	15860	15860	15870	15860	139
207	20240624	151100	388944920	15860	15850	15870	15850	4
208	20240624	151000	388881480	15850	15850	15850	15850	1
209	20240624	150900	388865630	15860	15850	15860	15850	6
210	20240624	150800	388770480	15850	15850	15850	15850	16
211	20240624	150700	388516880	15850	15850	15850	15850	1
212	20240624	150600	388501030	15850	15840	15850	15840	314
213	20240624	150500	383526270	15850	15840	15850	15840	2
214	20240624	150400	383494580	15840	15840	15840	15840	12
215	20240624	150300	383304500	15850	15860	15860	15850	81
216	20240624	150200	382020630	15850	15850	15850	15850	49
217	20240624	150100	381243980	15850	15850	15850	15850	1
218	20240624	150000	381228130	15850	15850	15850	15850	1
219	20240624	145900	381212280	15850	15850	15850	15850	1
220	20240624	145800	381196430	15870	15870	15870	15870	1
221	20240624	145700	381180560	15850	15870	15870	15850	2
222	20240624	145600	381148840	15840	15840	15850	15840	38
223	20240624	145500	380546790	15840	15830	15840	15830	72
224	20240624	145400	379407000	15840	15840	15840	15830	4
225	20240624	145300	379343650	15830	15830	15830	15830	0
226	20240624	145200	379343650	15830	15830	15830	15830	51
227	20240624	145100	378536320	15830	15830	15830	15830	0
228	20240624	145000	378536320	15830	15830	15830	15830	25
229	20240624	144900	378140570	15830	15830	15830	15830	1
230	20240624	144800	378124740	15840	15840	15840	15840	39
231	20240624	144700	377506980	15840	15840	15840	15840	0
232	20240624	144600	377506980	15840	15840	15840	15840	1
233	20240624	144500	377491140	15850	15850	15850	15850	14
234	20240624	144400	377269240	15860	15850	15860	15850	2
235	20240624	144300	377237530	15840	15840	15840	15840	20
236	20240624	144200	376920730	15850	15850	15850	15850	2
237	20240624	144100	376889030	15860	15860	15860	15860	0
238	20240624	144000	376889030	15860	15860	15860	15860	127
239	20240624	143900	374874810	15870	15870	15870	15870	0
240	20240624	143800	374874810	15870	15870	15870	15870	2
241	20240624	143700	374843070	15870	15870	15870	15870	5
242	20240624	143600	374763720	15870	15870	15870	15870	0
243	20240624	143500	374763720	15870	15870	15870	15870	0
244	20240624	143400	374763720	15870	15870	15870	15870	0
245	20240624	143300	374763720	15870	15870	15870	15870	0
246	20240624	143200	374763720	15870	15890	15890	15870	470
247	20240624	143100	367297640	15880	15880	15880	15880	2
248	20240624	143000	367265880	15890	15880	15890	15880	65
249	20240624	142900	366233670	15880	15880	15880	15880	0
250	20240624	142800	366233670	15880	15880	15880	15880	0
251	20240624	142700	366233670	15880	15880	15880	15880	0
252	20240624	142600	366233670	15880	15880	15880	15880	0
253	20240624	142500	366233670	15880	15880	15880	15880	0
254	20240624	142400	366233670	15880	15880	15880	15880	43
255	20240624	142300	365550830	15880	15870	15880	15870	14
256	20240624	142200	365328630	15860	15860	15860	15860	0
257	20240624	142100	365328630	15860	15860	15860	15860	0
258	20240624	142000	365328630	15860	15860	15860	15860	0
259	20240624	141900	365328630	15860	15860	15860	15860	0
260	20240624	141800	365328630	15860	15860	15860	15860	0
261	20240624	141700	365328630	15860	15870	15880	15860	13
262	20240624	141600	365122410	15860	15860	15860	15860	0
263	20240624	141500	365122410	15860	15860	15860	15860	30
264	20240624	141400	364646610	15880	15880	15880	15880	0
265	20240624	141300	364646610	15880	15880	15880	15880	49
266	20240624	141200	363868490	15880	15880	15880	15880	0
267	20240624	141100	363868490	15880	15880	15880	15880	0
268	20240624	141000	363868490	15880	15880	15880	15880	0
269	20240624	140900	363868490	15880	15880	15880	15880	1
270	20240624	140800	363852610	15880	15880	15880	15880	0
271	20240624	140700	363852610	15880	15880	15880	15880	0
272	20240624	140600	363852610	15880	15880	15880	15880	1
273	20240624	140500	363836730	15880	15880	15880	15880	19
274	20240624	140400	363535010	15880	15880	15880	15880	2
275	20240624	140300	363503250	15890	15890	15890	15890	0
276	20240624	140200	363503250	15890	15890	15890	15890	0
277	20240624	140100	363503250	15890	15890	15890	15890	0
278	20240624	140000	363503250	15890	15890	15890	15890	0
279	20240624	135900	363503250	15890	15890	15890	15890	1
280	20240624	135800	363487360	15880	15880	15880	15880	0
281	20240624	135700	363487360	15880	15880	15880	15880	0
282	20240624	135600	363487360	15880	15880	15880	15880	0
283	20240624	135500	363487360	15880	15880	15880	15880	5
284	20240624	135400	363407960	15890	15890	15890	15890	0
285	20240624	135300	363407960	15890	15890	15890	15890	0
286	20240624	135200	363407960	15890	15890	15890	15890	0
287	20240624	135100	363407960	15890	15890	15890	15890	0
288	20240624	135000	363407960	15890	15890	15890	15890	0
289	20240624	134900	363407960	15890	15890	15890	15890	0
290	20240624	134800	363407960	15890	15890	15890	15890	0
291	20240624	134700	363407960	15890	15890	15890	15890	0
292	20240624	134600	363407960	15890	15890	15890	15890	10
293	20240624	134500	363249060	15890	15890	15890	15890	0
294	20240624	134400	363249060	15890	15890	15890	15890	10
295	20240624	134300	363090160	15890	15850	15890	15850	61
296	20240624	134200	362121170	15890	15840	15890	15840	499
297	20240624	134100	354212080	15840	15840	15840	15840	7
298	20240624	134000	354101200	15840	15840	15840	15840	0
299	20240624	133900	354101200	15840	15840	15840	15840	10
300	20240624	133800	353942800	15830	15830	15830	15830	0
301	20240624	133700	353942800	15830	15830	15830	15830	0
302	20240624	133600	353942800	15830	15830	15830	15830	0
303	20240624	133500	353942800	15830	15830	15830	15830	0
304	20240624	133400	353942800	15830	15830	15830	15830	200
305	20240624	133300	350776800	15810	15810	15810	15810	0
306	20240624	133200	350776800	15810	15810	15810	15810	0
307	20240624	133100	350776800	15810	15810	15810	15810	23
308	20240624	133000	350413170	15830	15800	15830	15800	283
309	20240624	132900	345941740	15790	15800	15800	15790	71
310	20240624	132800	344820460	15800	15800	15800	15800	1306
311	20240624	132700	324185660	15800	15800	15800	15800	52
312	20240624	132600	323364060	15800	15800	15800	15800	300
313	20240624	132500	318624060	15800	15800	15800	15800	796
314	20240624	132400	306047260	15790	15820	15820	15790	2533
315	20240624	132300	266019640	15850	15880	15880	15800	5841
316	20240624	132200	173609230	15900	15900	15900	15900	0
317	20240624	132100	173609230	15900	15900	15900	15900	1
318	20240624	132000	173593330	15890	15890	15890	15890	0
319	20240624	131900	173593330	15890	15890	15890	15890	0
320	20240624	131800	173593330	15890	15890	15890	15890	0
321	20240624	131700	173593330	15890	15890	15890	15890	0
322	20240624	131600	173593330	15890	15890	15890	15890	2
323	20240624	131500	173561550	15880	15880	15880	15880	20
324	20240624	131400	173243950	15900	15900	15900	15900	1
325	20240624	131300	173228050	15890	15910	15910	15890	776
326	20240624	131200	160889420	15910	15910	15910	15910	10
327	20240624	131100	160730320	15920	15920	15920	15920	0
328	20240624	131000	160730320	15920	15930	15930	15920	907
329	20240624	130900	146285840	15940	15940	15940	15940	0
330	20240624	130800	146285840	15940	15940	15940	15940	2
331	20240624	130700	146253960	15940	15940	15940	15940	1
332	20240624	130600	146238020	15940	15940	15940	15940	89
333	20240624	130500	144819360	15940	15940	15940	15940	10
334	20240624	130400	144659960	15940	15940	15940	15940	0
335	20240624	130300	144659960	15940	15940	15940	15940	0
336	20240624	130200	144659960	15940	15940	15940	15940	1
337	20240624	130100	144644020	15940	15940	15940	15940	0
338	20240624	130000	144644020	15940	15940	15940	15940	46
339	20240624	125900	143910780	15940	15940	15940	15940	38
340	20240624	125800	143305060	15920	15920	15920	15920	20
341	20240624	125700	142986660	15930	15930	15930	15930	0
342	20240624	125600	142986660	15930	15930	15930	15930	12
343	20240624	125500	142795500	15920	15920	15920	15920	0
344	20240624	125400	142795500	15920	15920	15920	15920	1
345	20240624	125300	142779580	15920	15920	15920	15920	0
346	20240624	125200	142779580	15920	15920	15920	15920	7
347	20240624	125100	142668140	15920	15920	15920	15920	0
348	20240624	125000	142668140	15920	15920	15920	15920	22
349	20240624	124900	142317900	15920	15920	15920	15920	0
350	20240624	124800	142317900	15920	15920	15920	15920	0
351	20240624	124700	142317900	15920	15920	15920	15920	0
352	20240624	124600	142317900	15920	15920	15920	15920	0
353	20240624	124500	142317900	15920	15920	15920	15920	0
354	20240624	124400	142317900	15920	15920	15920	15920	200
355	20240624	124300	139133900	15920	15920	15920	15920	0
356	20240624	124200	139133900	15920	15920	15920	15920	21
357	20240624	124100	138799580	15930	15940	15940	15930	3
358	20240624	124000	138751780	15940	15940	15940	15940	0
359	20240624	123900	138751780	15940	15940	15940	15940	0
360	20240624	123800	138751780	15940	15940	15940	15940	0
361	20240624	123700	138751780	15940	15940	15940	15940	0
362	20240624	123600	138751780	15940	15940	15940	15940	3
363	20240624	123500	138703960	15920	15920	15920	15920	474
364	20240624	123400	131157880	15940	15940	15940	15940	1
365	20240624	123300	131141940	15940	15940	15940	15940	1
366	20240624	123200	131126000	15920	15920	15920	15920	0
367	20240624	123100	131126000	15920	15920	15920	15920	5
368	20240624	123000	131046400	15920	15920	15920	15920	0
369	20240624	122900	131046400	15920	15930	15930	15920	102
370	20240624	122800	129421850	15930	15930	15930	15930	0
371	20240624	122700	129421850	15930	15930	15930	15930	19
372	20240624	122600	129119180	15940	15940	15940	15940	0
373	20240624	122500	129119180	15940	15940	15940	15940	0
374	20240624	122400	129119180	15940	15940	15940	15940	24
375	20240624	122300	128736620	15940	15940	15940	15940	0
376	20240624	122200	128736620	15940	15940	15940	15940	0
377	20240624	122100	128736620	15940	15940	15940	15940	0
378	20240624	122000	128736620	15940	15940	15940	15940	0
379	20240624	121900	128736620	15940	15940	15940	15940	0
380	20240624	121800	128736620	15940	15940	15940	15940	0
381	20240624	121700	128736620	15940	15940	15940	15940	0
382	20240624	121600	128736620	15940	15940	15940	15940	30
383	20240624	121500	128258420	15930	15930	15930	15930	0
384	20240624	121400	128258420	15930	15930	15930	15930	0
385	20240624	121300	128258420	15930	15930	15930	15930	0
386	20240624	121200	128258420	15930	15930	15930	15930	2
387	20240624	121100	128226560	15930	15930	15930	15930	19
388	20240624	121000	127923890	15940	15940	15940	15940	2
389	20240624	120900	127892010	15950	15950	15950	15950	0
390	20240624	120800	127892010	15950	15950	15950	15950	0
391	20240624	120700	127892010	15950	15950	15950	15950	0
392	20240624	120600	127892010	15950	15950	15950	15950	0
393	20240624	120500	127892010	15950	15950	15950	15950	0
394	20240624	120400	127892010	15950	15950	15950	15950	0
395	20240624	120300	127892010	15950	15940	15950	15940	54
396	20240624	120200	127031240	15930	15930	15930	15930	0
397	20240624	120100	127031240	15930	15930	15930	15930	0
398	20240624	120000	127031240	15930	15930	15930	15930	0
399	20240624	115900	127031240	15930	15930	15930	15930	5
400	20240624	115800	126951590	15930	15930	15930	15930	0
401	20240624	115700	126951590	15930	15930	15930	15930	0
402	20240624	115600	126951590	15930	15930	15930	15930	19
403	20240624	115500	126648920	15940	15940	15940	15940	1
404	20240624	115400	126632980	15930	15930	15930	15930	0
405	20240624	115300	126632980	15930	15930	15930	15930	0
406	20240624	115200	126632980	15930	15930	15930	15930	50
407	20240624	115100	125836480	15930	15930	15930	15930	1
408	20240624	115000	125820550	15930	15930	15930	15930	0
409	20240624	114900	125820550	15930	15930	15930	15930	0
410	20240624	114800	125820550	15930	15930	15930	15930	0
411	20240624	114700	125820550	15930	15930	15930	15930	0
412	20240624	114600	125820550	15930	15930	15930	15930	0
413	20240624	114500	125820550	15930	15920	15930	15920	22
414	20240624	114400	125470300	15920	15920	15920	15920	30
415	20240624	114300	124992700	15920	15920	15920	15920	6
416	20240624	114200	124897180	15940	15940	15940	15940	0
417	20240624	114100	124897180	15940	15940	15940	15940	0
418	20240624	114000	124897180	15940	15940	15940	15940	0
419	20240624	113900	124897180	15940	15940	15940	15940	0
420	20240624	113800	124897180	15940	15940	15940	15940	0
421	20240624	113700	124897180	15940	15940	15940	15940	0
422	20240624	113600	124897180	15940	15940	15940	15940	0
423	20240624	113500	124897180	15940	15930	15940	15930	4
424	20240624	113400	124833430	15940	15930	15940	15930	101
425	20240624	113300	123224490	15940	15940	15940	15940	0
426	20240624	113200	123224490	15940	15930	15940	15930	3
427	20240624	113100	123176680	15960	15960	15960	15960	0
428	20240624	113000	123176680	15960	15960	15960	15960	0
429	20240624	112900	123176680	15960	15960	15960	15960	0
430	20240624	112800	123176680	15960	15960	15960	15960	0
431	20240624	112700	123176680	15960	15960	15960	15960	0
432	20240624	112600	123176680	15960	15960	15960	15960	0
433	20240624	112500	123176680	15960	15960	15960	15960	0
434	20240624	112400	123176680	15960	15930	15960	15930	2
435	20240624	112300	123144790	15970	15970	15970	15970	0
436	20240624	112200	123144790	15970	15970	15970	15970	0
437	20240624	112100	123144790	15970	15910	15970	15910	674
438	20240624	112000	112421160	15900	15900	15900	15900	0
439	20240624	111900	112421160	15900	15900	15900	15900	22
440	20240624	111800	112071360	15910	15910	15910	15910	0
441	20240624	111700	112071360	15910	15910	15910	15910	0
442	20240624	111600	112071360	15910	15910	15910	15910	2
443	20240624	111500	112039540	15910	15910	15910	15910	1
444	20240624	111400	112023630	15910	15910	15910	15910	0
445	20240624	111300	112023630	15910	15910	15910	15910	10
446	20240624	111200	111864530	15910	15910	15910	15910	12
447	20240624	111100	111673610	15910	15910	15910	15910	9
448	20240624	111000	111530420	15910	15910	15910	15910	4
449	20240624	110900	111466780	15920	15920	15920	15920	0
450	20240624	110800	111466780	15920	15920	15920	15920	3
451	20240624	110700	111419020	15910	15910	15910	15910	0
452	20240624	110600	111419020	15910	15910	15910	15910	0
453	20240624	110500	111419020	15910	15910	15910	15910	16
454	20240624	110400	111164460	15910	15910	15910	15910	0
455	20240624	110300	111164460	15910	15910	15910	15910	0
456	20240624	110200	111164460	15910	15910	15910	15910	7
457	20240624	110100	111053090	15910	15910	15910	15910	29
458	20240624	110000	110591700	15910	15910	15910	15910	0
459	20240624	105900	110591700	15910	15920	15920	15910	20
460	20240624	105800	110273490	15920	15920	15920	15920	21
461	20240624	105700	109939170	15930	15930	15930	15930	0
462	20240624	105600	109939170	15930	15930	15930	15930	10
463	20240624	105500	109779870	15940	15940	15940	15940	14
464	20240624	105400	109556710	15950	15950	15950	15950	0
465	20240624	105300	109556710	15950	15950	15950	15950	2
466	20240624	105200	109524810	15950	15950	15950	15950	0
467	20240624	105100	109524810	15950	15950	15950	15950	0
468	20240624	105000	109524810	15950	15950	15950	15950	13
469	20240624	104900	109317460	15940	15940	15940	15940	0
470	20240624	104800	109317460	15940	15940	15940	15940	10
471	20240624	104700	109158060	15920	15920	15920	15920	100
472	20240624	104600	107566060	15900	15900	15900	15900	0
473	20240624	104500	107566060	15900	15900	15900	15900	0
474	20240624	104400	107566060	15900	15900	15900	15900	205
475	20240624	104300	104306560	15900	15970	15970	15900	993
476	20240624	104200	88487220	15980	16010	16010	15980	690
477	20240624	104100	77457180	16020	16020	16020	16020	0
478	20240624	104000	77457180	16020	16010	16020	16010	264
479	20240624	103900	73228030	16010	16010	16010	16010	0
480	20240624	103800	73228030	16010	16010	16010	16010	7
481	20240624	103700	73115960	16060	16060	16060	16060	1
482	20240624	103600	73099900	16010	16010	16010	16010	1
483	20240624	103500	73083890	16060	16060	16060	16010	3
484	20240624	103400	73035760	16020	16030	16030	16020	123
485	20240624	103300	71064080	16030	16030	16030	16030	0
486	20240624	103200	71064080	16030	16030	16030	16030	0
487	20240624	103100	71064080	16030	15990	16030	15990	8
488	20240624	103000	70935890	16010	15990	16010	15990	98
489	20240624	102900	69368850	15990	15980	15990	15980	60
490	20240624	102800	68409850	15990	15990	15990	15990	0
491	20240624	102700	68409850	15990	15990	15990	15980	239
492	20240624	102600	64590550	15990	15990	15990	15990	0
493	20240624	102500	64590550	15990	15990	15990	15990	0
494	20240624	102400	64590550	15990	15990	15990	15990	0
495	20240624	102300	64590550	15990	15990	15990	15990	30
496	20240624	102200	64110850	15980	15980	15980	15980	0
497	20240624	102100	64110850	15980	15980	15980	15980	0
498	20240624	102000	64110850	15980	16000	16000	15980	500
499	20240624	101900	56118980	16000	16000	16000	16000	0
500	20240624	101800	56118980	16000	16000	16000	16000	0
501	20240624	101700	56118980	16000	16000	16000	16000	225
502	20240624	101600	52518980	16000	16000	16000	16000	2
503	20240624	101500	52486980	16000	16000	16000	16000	0
504	20240624	101400	52486980	16000	16000	16000	16000	0
505	20240624	101300	52486980	16000	16000	16000	16000	0
506	20240624	101200	52486980	16000	16000	16000	16000	0
507	20240624	101100	52486980	16000	16000	16000	16000	4
508	20240624	101000	52422980	16030	16030	16030	16030	1
509	20240624	100900	52406950	16030	16030	16030	16030	6
510	20240624	100800	52310770	16030	16010	16030	16010	7
511	20240624	100700	52198680	16020	16020	16020	16020	10
512	20240624	100600	52038480	16030	16010	16040	16010	65
513	20240624	100500	50997400	16010	16010	16010	16010	2
514	20240624	100400	50965380	16030	16030	16030	16030	0
515	20240624	100300	50965380	16030	16030	16030	16030	0
516	20240624	100200	50965380	16030	16030	16030	16030	3
517	20240624	100100	50917290	16000	16010	16010	16000	90
518	20240624	100000	49476980	16010	16010	16010	16010	87
519	20240624	095900	48084110	16010	16030	16030	16010	50
520	20240624	095800	47283150	16050	16050	16050	16020	133
521	20240624	095700	45150160	16060	16060	16060	16060	26
522	20240624	095600	44732600	16060	16060	16060	16060	8
523	20240624	095500	44604120	16060	16060	16060	16060	20
524	20240624	095400	44282920	16070	16070	16070	16070	0
525	20240624	095300	44282920	16070	16070	16070	16070	0
526	20240624	095200	44282920	16070	16070	16070	16070	0
527	20240624	095100	44282920	16070	16070	16070	16070	1
528	20240624	095000	44266850	16080	16080	16080	16080	0
529	20240624	094900	44266850	16080	16080	16080	16080	0
530	20240624	094800	44266850	16080	16080	16080	16080	0
531	20240624	094700	44266850	16080	16080	16080	16080	0
532	20240624	094600	44266850	16080	16080	16080	16080	1
533	20240624	094500	44250770	16070	16070	16070	16070	14
534	20240624	094400	44025790	16070	16070	16070	16070	0
535	20240624	094300	44025790	16070	16050	16070	16050	48
536	20240624	094200	43255370	16050	16050	16050	16050	1
537	20240624	094100	43239320	16050	16050	16050	16050	0
538	20240624	094000	43239320	16050	16050	16050	16050	0
539	20240624	093900	43239320	16050	16050	16060	16050	3
540	20240624	093800	43191160	16050	16050	16050	16050	0
541	20240624	093700	43191160	16050	16050	16050	16050	0
542	20240624	093600	43191160	16050	16050	16050	16050	0
543	20240624	093500	43191160	16050	16060	16060	16050	11
544	20240624	093400	43014600	16060	16060	16060	16060	0
545	20240624	093300	43014600	16060	16050	16080	16050	3
546	20240624	093200	42966410	16070	16070	16070	16070	0
547	20240624	093100	42966410	16070	16070	16070	16070	0
548	20240624	093000	42966410	16070	16040	16070	16040	5
549	20240624	092900	42886110	16040	16040	16040	16040	10
550	20240624	092800	42725710	16080	16080	16080	16040	52
551	20240624	092700	41890650	16090	16090	16090	16090	0
552	20240624	092600	41890650	16090	16090	16090	16090	0
553	20240624	092500	41890650	16090	16090	16090	16090	0
554	20240624	092400	41890650	16090	16090	16090	16090	2
555	20240624	092300	41858470	16090	16090	16090	16090	0
556	20240624	092200	41858470	16090	16090	16090	16080	111
557	20240624	092100	40073480	16080	16080	16080	16080	0
558	20240624	092000	40073480	16080	16080	16080	16080	5
559	20240624	091900	39993080	16080	16080	16080	16080	124
560	20240624	091800	37999160	16090	16080	16090	16080	25
561	20240624	091700	37597150	16090	16030	16090	16030	278
562	20240624	091600	33140010	16020	16040	16050	16020	35
563	20240624	091500	32578960	16050	16060	16060	16050	127
564	20240624	091400	30539500	16080	16070	16080	16070	21
565	20240624	091300	30201980	16090	16070	16090	16070	71
566	20240624	091200	29060820	16080	16070	16110	16070	9
567	20240624	091100	28916130	16070	16070	16070	16070	50
568	20240624	091000	28112630	16070	16070	16070	16060	63
569	20240624	090900	27100230	16080	16110	16140	16080	1080
570	20240624	090800	9708140	16250	16250	16250	16250	6
571	20240624	090700	9610640	16260	16260	16260	16260	0
572	20240624	090600	9610640	16260	16260	16260	16250	168
573	20240624	090500	6879040	16260	16260	16260	16260	105
574	20240624	090400	5171740	16260	16070	16260	16060	51
575	20240624	090300	4352290	16060	16080	16080	16060	16
576	20240624	090200	4095300	16060	16060	16060	16060	0
577	20240624	090100	4095300	16060	16060	16060	16060	0
578	20240624	090000	4095300	16060	16060	16060	16060	255