KissMeData/002020/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183600	166271750	15870	15870	15870	15870	466
3	20240625	183500	166271750	15870	15870	15870	15870	0
4	20240625	183400	166271750	15870	15870	15870	15870	0
5	20240625	183300	166271750	15870	15870	15870	15870	0
6	20240625	183200	166271750	15870	15870	15870	15870	0
7	20240625	183100	166271750	15870	15870	15870	15870	0
8	20240625	183000	166271750	15870	15870	15870	15870	0
9	20240625	182900	166271750	15870	15870	15870	15870	0
10	20240625	182800	166271750	15870	15870	15870	15870	0
11	20240625	182700	166271750	15870	15870	15870	15870	0
12	20240625	182600	166271750	15870	15870	15870	15870	0
13	20240625	182500	166271750	15870	15870	15870	15870	0
14	20240625	182400	166271750	15870	15870	15870	15870	0
15	20240625	182300	166271750	15870	15870	15870	15870	0
16	20240625	182200	166271750	15870	15870	15870	15870	0
17	20240625	182100	166271750	15870	15870	15870	15870	0
18	20240625	182000	166271750	15870	15870	15870	15870	0
19	20240625	181900	166271750	15870	15870	15870	15870	0
20	20240625	181800	166271750	15870	15870	15870	15870	0
21	20240625	181700	166271750	15870	15870	15870	15870	0
22	20240625	181600	166271750	15870	15870	15870	15870	0
23	20240625	181500	166271750	15870	15870	15870	15870	0
24	20240625	181400	166271750	15870	15870	15870	15870	0
25	20240625	181300	166271750	15870	15870	15870	15870	0
26	20240625	181200	166271750	15870	15870	15870	15870	0
27	20240625	181100	166271750	15870	15870	15870	15870	0
28	20240625	181000	166271750	15870	15870	15870	15870	0
29	20240625	180900	166271750	15870	15870	15870	15870	0
30	20240625	180800	166271750	15870	15870	15870	15870	0
31	20240625	180700	166271750	15870	15870	15870	15870	0
32	20240625	180600	166271750	15870	15870	15870	15870	466
33	20240625	180500	166271750	15870	15870	15870	15870	0
34	20240625	180400	166271750	15870	15870	15870	15870	0
35	20240625	180300	166271750	15870	15870	15870	15870	0
36	20240625	180200	166271750	15870	15870	15870	15870	0
37	20240625	180100	166271750	15870	15870	15870	15870	0
38	20240625	180000	166271750	15870	15870	15870	15870	0
39	20240625	175900	166271750	15870	15870	15870	15870	0
40	20240625	175800	166271750	15870	15870	15870	15870	0
41	20240625	175700	166271750	15870	15870	15870	15870	0
42	20240625	175600	166271750	15870	15870	15870	15870	0
43	20240625	175500	166271750	15870	15870	15870	15870	0
44	20240625	175400	166271750	15870	15870	15870	15870	0
45	20240625	175300	166271750	15870	15870	15870	15870	0
46	20240625	175200	166271750	15870	15870	15870	15870	0
47	20240625	175100	166271750	15870	15870	15870	15870	0
48	20240625	175000	166271750	15870	15870	15870	15870	0
49	20240625	174900	166271750	15870	15870	15870	15870	0
50	20240625	174800	166271750	15870	15870	15870	15870	0
51	20240625	174700	166271750	15870	15870	15870	15870	0
52	20240625	174600	166271750	15870	15870	15870	15870	0
53	20240625	174500	166271750	15870	15870	15870	15870	0
54	20240625	174400	166271750	15870	15870	15870	15870	0
55	20240625	174300	166271750	15870	15870	15870	15870	0
56	20240625	174200	166271750	15870	15870	15870	15870	0
57	20240625	174100	166271750	15870	15870	15870	15870	0
58	20240625	174000	166271750	15870	15870	15870	15870	0
59	20240625	173900	166271750	15870	15870	15870	15870	0
60	20240625	173800	166271750	15870	15870	15870	15870	0
61	20240625	173700	166271750	15870	15870	15870	15870	0
62	20240625	173600	166271750	15870	15870	15870	15870	466
63	20240625	173500	166271750	15870	15870	15870	15870	0
64	20240625	173400	166271750	15870	15870	15870	15870	0
65	20240625	173300	166271750	15870	15870	15870	15870	0
66	20240625	173200	166271750	15870	15870	15870	15870	0
67	20240625	173100	166271750	15870	15870	15870	15870	0
68	20240625	173000	166271750	15870	15870	15870	15870	0
69	20240625	172900	166271750	15870	15870	15870	15870	0
70	20240625	172800	166271750	15870	15870	15870	15870	0
71	20240625	172700	166271750	15870	15870	15870	15870	0
72	20240625	172600	166271750	15870	15870	15870	15870	0
73	20240625	172500	166271750	15870	15870	15870	15870	0
74	20240625	172400	166271750	15870	15870	15870	15870	0
75	20240625	172300	166271750	15870	15870	15870	15870	0
76	20240625	172200	166271750	15870	15870	15870	15870	0
77	20240625	172100	166271750	15870	15870	15870	15870	0
78	20240625	172000	166271750	15870	15870	15870	15870	0
79	20240625	171900	166271750	15870	15870	15870	15870	0
80	20240625	171800	166271750	15870	15870	15870	15870	0
81	20240625	171700	166271750	15870	15870	15870	15870	0
82	20240625	171600	166271750	15870	15870	15870	15870	0
83	20240625	171500	166271750	15870	15870	15870	15870	0
84	20240625	171400	166271750	15870	15870	15870	15870	0
85	20240625	171300	166271750	15870	15870	15870	15870	0
86	20240625	171200	166271750	15870	15870	15870	15870	0
87	20240625	171100	166271750	15870	15870	15870	15870	0
88	20240625	171000	166271750	15870	15870	15870	15870	0
89	20240625	170900	166271750	15870	15870	15870	15870	0
90	20240625	170800	166271750	15870	15870	15870	15870	0
91	20240625	170700	166271750	15870	15870	15870	15870	0
92	20240625	170600	166271750	15870	15870	15870	15870	466
93	20240625	170500	166271750	15870	15870	15870	15870	0
94	20240625	170400	166271750	15870	15870	15870	15870	0
95	20240625	170300	166271750	15870	15870	15870	15870	0
96	20240625	170200	166271750	15870	15870	15870	15870	0
97	20240625	170100	166271750	15870	15870	15870	15870	0
98	20240625	170000	166271750	15870	15870	15870	15870	0
99	20240625	165900	166271750	15870	15870	15870	15870	0
100	20240625	165800	166271750	15870	15870	15870	15870	0
101	20240625	165700	166271750	15870	15870	15870	15870	0
102	20240625	165600	166271750	15870	15870	15870	15870	0
103	20240625	165500	166271750	15870	15870	15870	15870	0
104	20240625	165400	166271750	15870	15870	15870	15870	0
105	20240625	165300	166271750	15870	15870	15870	15870	0
106	20240625	165200	166271750	15870	15870	15870	15870	0
107	20240625	165100	166271750	15870	15870	15870	15870	0
108	20240625	165000	166271750	15870	15870	15870	15870	0
109	20240625	164900	166271750	15870	15870	15870	15870	0
110	20240625	164800	166271750	15870	15870	15870	15870	0
111	20240625	164700	166271750	15870	15870	15870	15870	0
112	20240625	164600	166271750	15870	15870	15870	15870	0
113	20240625	164500	166271750	15870	15870	15870	15870	0
114	20240625	164400	166271750	15870	15870	15870	15870	0
115	20240625	164300	166271750	15870	15870	15870	15870	0
116	20240625	164200	166271750	15870	15870	15870	15870	0
117	20240625	164100	166271750	15870	15870	15870	15870	0
118	20240625	164000	166271750	15870	15870	15870	15870	0
119	20240625	163900	166271750	15870	15870	15870	15870	0
120	20240625	163800	166271750	15870	15870	15870	15870	0
121	20240625	163700	166271750	15870	15870	15870	15870	0
122	20240625	163600	166271750	15870	15870	15870	15870	466
123	20240625	163500	166271750	15870	15870	15870	15870	0
124	20240625	163400	166271750	15870	15870	15870	15870	0
125	20240625	163300	166271750	15870	15870	15870	15870	0
126	20240625	163200	166271750	15870	15870	15870	15870	0
127	20240625	163100	166271750	15870	15870	15870	15870	0
128	20240625	163000	166271750	15870	15870	15870	15870	0
129	20240625	162900	166271750	15870	15870	15870	15870	0
130	20240625	162800	166271750	15870	15870	15870	15870	0
131	20240625	162700	166271750	15870	15870	15870	15870	0
132	20240625	162600	166271750	15870	15870	15870	15870	0
133	20240625	162500	166271750	15870	15870	15870	15870	0
134	20240625	162400	166271750	15870	15870	15870	15870	0
135	20240625	162300	166271750	15870	15870	15870	15870	0
136	20240625	162200	166271750	15870	15870	15870	15870	0
137	20240625	162100	166271750	15870	15870	15870	15870	0
138	20240625	162000	166271750	15870	15870	15870	15870	0
139	20240625	161900	166271750	15870	15870	15870	15870	0
140	20240625	161800	166271750	15870	15870	15870	15870	0
141	20240625	161700	166271750	15870	15870	15870	15870	0
142	20240625	161600	166271750	15870	15870	15870	15870	0
143	20240625	161500	166271750	15870	15870	15870	15870	0
144	20240625	161400	166271750	15870	15870	15870	15870	0
145	20240625	161300	166271750	15870	15870	15870	15870	0
146	20240625	161200	166271750	15870	15870	15870	15870	0
147	20240625	161100	166271750	15870	15870	15870	15870	0
148	20240625	161000	166271750	15870	15870	15870	15870	0
149	20240625	160900	166271750	15870	15870	15870	15870	0
150	20240625	160800	166271750	15870	15870	15870	15870	0
151	20240625	160700	166271750	15870	15870	15870	15870	0
152	20240625	160600	166271750	15870	15870	15870	15870	466
153	20240625	160500	166271750	15870	15870	15870	15870	0
154	20240625	160400	166271750	15870	15870	15870	15870	0
155	20240625	160300	166271750	15870	15870	15870	15870	0
156	20240625	160200	166271750	15870	15870	15870	15870	0
157	20240625	160100	166271750	15870	15870	15870	15870	0
158	20240625	160000	166271750	15870	15870	15870	15870	0
159	20240625	155900	166271750	15870	15870	15870	15870	0
160	20240625	155800	166271750	15870	15870	15870	15870	0
161	20240625	155700	166271750	15870	15870	15870	15870	0
162	20240625	155600	166271750	15870	15870	15870	15870	0
163	20240625	155500	166271750	15870	15870	15870	15870	0
164	20240625	155400	166271750	15870	15870	15870	15870	0
165	20240625	155300	166271750	15870	15870	15870	15870	0
166	20240625	155200	166271750	15870	15870	15870	15870	0
167	20240625	155100	166271750	15870	15870	15870	15870	0
168	20240625	155000	166271750	15870	15870	15870	15870	0
169	20240625	154900	166271750	15870	15870	15870	15870	0
170	20240625	154800	166271750	15870	15870	15870	15870	0
171	20240625	154700	166271750	15870	15870	15870	15870	0
172	20240625	154600	166271750	15870	15870	15870	15870	0
173	20240625	154500	166271750	15870	15870	15870	15870	0
174	20240625	154400	166271750	15870	15870	15870	15870	0
175	20240625	154300	166271750	15870	15870	15870	15870	0
176	20240625	154200	166271750	15870	15870	15870	15870	0
177	20240625	154100	166271750	15870	15870	15870	15870	0
178	20240625	154000	166271750	15870	15870	15870	15870	0
179	20240625	153900	166271750	15870	15870	15870	15870	0
180	20240625	153800	166271750	15870	15870	15870	15870	0
181	20240625	153700	166271750	15870	15870	15870	15870	0
182	20240625	153600	166271750	15870	15870	15870	15870	466
183	20240625	153500	166271750	15870	15870	15870	15870	0
184	20240625	153400	166271750	15870	15870	15870	15870	0
185	20240625	153300	166271750	15870	15870	15870	15870	0
186	20240625	153200	166271750	15870	15870	15870	15870	0
187	20240625	153100	166271750	15870	15870	15870	15870	0
188	20240625	153000	166271750	15870	15870	15870	15870	466
189	20240625	152900	158876330	15880	15880	15880	15880	0
190	20240625	152800	158876330	15880	15880	15880	15880	0
191	20240625	152700	158876330	15880	15880	15880	15880	0
192	20240625	152600	158876330	15880	15880	15880	15880	0
193	20240625	152500	158876330	15880	15880	15880	15880	0
194	20240625	152400	158876330	15880	15880	15880	15880	0
195	20240625	152300	158876330	15880	15880	15880	15880	0
196	20240625	152200	158876330	15880	15880	15880	15880	0
197	20240625	152100	158876330	15880	15880	15880	15880	0
198	20240625	152000	158876330	15880	15880	15880	15880	0
199	20240625	151900	158876330	15880	15880	15880	15880	33
200	20240625	151800	158352290	15870	15870	15870	15870	0
201	20240625	151700	158352290	15870	15870	15870	15870	0
202	20240625	151600	158352290	15870	15870	15870	15870	130
203	20240625	151500	156289190	15870	15870	15870	15870	10
204	20240625	151400	156130490	15880	15880	15880	15880	0
205	20240625	151300	156130490	15880	15880	15880	15880	0
206	20240625	151200	156130490	15880	15880	15880	15880	3
207	20240625	151100	156082850	15870	15870	15870	15870	0
208	20240625	151000	156082850	15870	15870	15870	15870	1
209	20240625	150900	156066980	15870	15870	15870	15870	20
210	20240625	150800	155749580	15870	15870	15870	15870	0
211	20240625	150700	155749580	15870	15870	15870	15870	0
212	20240625	150600	155749580	15870	15870	15870	15870	0
213	20240625	150500	155749580	15870	15870	15870	15870	0
214	20240625	150400	155749580	15870	15870	15870	15870	0
215	20240625	150300	155749580	15870	15870	15870	15870	14
216	20240625	150200	155527400	15870	15870	15870	15870	0
217	20240625	150100	155527400	15870	15870	15870	15870	0
218	20240625	150000	155527400	15870	15870	15870	15870	0
219	20240625	145900	155527400	15870	15880	15880	15870	880
220	20240625	145800	141557960	15890	15890	15890	15890	0
221	20240625	145700	141557960	15890	15890	15890	15890	16
222	20240625	145600	141303720	15900	15900	15900	15900	0
223	20240625	145500	141303720	15900	15900	15900	15900	1
224	20240625	145400	141287820	15880	15880	15880	15880	1
225	20240625	145300	141271940	15900	15900	15900	15900	1
226	20240625	145200	141256040	15880	15880	15880	15880	1
227	20240625	145100	141240160	15900	15900	15900	15900	0
228	20240625	145000	141240160	15900	15900	15900	15900	0
229	20240625	144900	141240160	15900	15900	15900	15900	0
230	20240625	144800	141240160	15900	15900	15900	15900	0
231	20240625	144700	141240160	15900	15900	15900	15900	0
232	20240625	144600	141240160	15900	15900	15900	15900	0
233	20240625	144500	141240160	15900	15900	15900	15900	0
234	20240625	144400	141240160	15900	15900	15900	15900	0
235	20240625	144300	141240160	15900	15900	15900	15900	1
236	20240625	144200	141224260	15880	15880	15880	15880	5
237	20240625	144100	141144860	15900	15900	15900	15900	0
238	20240625	144000	141144860	15900	15900	15900	15900	0
239	20240625	143900	141144860	15900	15900	15900	15900	0
240	20240625	143800	141144860	15900	15900	15900	15900	0
241	20240625	143700	141144860	15900	15900	15900	15900	0
242	20240625	143600	141144860	15900	15900	15900	15900	0
243	20240625	143500	141144860	15900	15900	15900	15900	0
244	20240625	143400	141144860	15900	15900	15900	15900	0
245	20240625	143300	141144860	15900	15900	15900	15900	0
246	20240625	143200	141144860	15900	15900	15900	15900	0
247	20240625	143100	141144860	15900	15900	15900	15900	0
248	20240625	143000	141144860	15900	15900	15900	15900	0
249	20240625	142900	141144860	15900	15900	15900	15900	0
250	20240625	142800	141144860	15900	15900	15900	15900	0
251	20240625	142700	141144860	15900	15900	15900	15900	0
252	20240625	142600	141144860	15900	15900	15900	15900	0
253	20240625	142500	141144860	15900	15900	15900	15900	0
254	20240625	142400	141144860	15900	15900	15900	15900	0
255	20240625	142300	141144860	15900	15900	15900	15900	0
256	20240625	142200	141144860	15900	15900	15900	15900	0
257	20240625	142100	141144860	15900	15900	15900	15900	0
258	20240625	142000	141144860	15900	15900	15900	15900	0
259	20240625	141900	141144860	15900	15900	15900	15900	0
260	20240625	141800	141144860	15900	15900	15900	15900	10
261	20240625	141700	140985860	15900	15900	15900	15900	0
262	20240625	141600	140985860	15900	15900	15900	15900	0
263	20240625	141500	140985860	15900	15900	15900	15900	3
264	20240625	141400	140938160	15900	15900	15900	15900	1
265	20240625	141300	140922260	15880	15880	15880	15880	0
266	20240625	141200	140922260	15880	15870	15880	15870	963
267	20240625	141100	125631180	15870	15870	15870	15870	0
268	20240625	141000	125631180	15870	15870	15870	15870	0
269	20240625	140900	125631180	15870	15870	15870	15870	0
270	20240625	140800	125631180	15870	15870	15870	15870	0
271	20240625	140700	125631180	15870	15870	15870	15870	100
272	20240625	140600	124044180	15860	15860	15860	15860	1
273	20240625	140500	124028320	15870	15870	15870	15870	0
274	20240625	140400	124028320	15870	15870	15870	15870	0
275	20240625	140300	124028320	15870	15870	15870	15870	0
276	20240625	140200	124028320	15870	15870	15870	15870	0
277	20240625	140100	124028320	15870	15870	15870	15870	0
278	20240625	140000	124028320	15870	15870	15870	15870	0
279	20240625	135900	124028320	15870	15870	15870	15870	1
280	20240625	135800	124012450	15870	15870	15870	15870	0
281	20240625	135700	124012450	15870	15870	15870	15870	0
282	20240625	135600	124012450	15870	15870	15870	15870	0
283	20240625	135500	124012450	15870	15870	15870	15870	0
284	20240625	135400	124012450	15870	15870	15870	15870	3
285	20240625	135300	123964840	15870	15870	15870	15870	0
286	20240625	135200	123964840	15870	15870	15870	15870	0
287	20240625	135100	123964840	15870	15870	15870	15870	0
288	20240625	135000	123964840	15870	15870	15870	15870	0
289	20240625	134900	123964840	15870	15870	15870	15870	0
290	20240625	134800	123964840	15870	15870	15870	15870	10
291	20240625	134700	123806140	15870	15870	15870	15870	0
292	20240625	134600	123806140	15870	15870	15870	15870	0
293	20240625	134500	123806140	15870	15870	15870	15870	0
294	20240625	134400	123806140	15870	15870	15870	15870	0
295	20240625	134300	123806140	15870	15870	15870	15870	0
296	20240625	134200	123806140	15870	15870	15870	15870	0
297	20240625	134100	123806140	15870	15870	15870	15870	0
298	20240625	134000	123806140	15870	15870	15870	15870	0
299	20240625	133900	123806140	15870	15870	15870	15870	0
300	20240625	133800	123806140	15870	15870	15870	15870	4
301	20240625	133700	123742660	15870	15870	15870	15870	0
302	20240625	133600	123742660	15870	15870	15870	15870	10
303	20240625	133500	123583960	15860	15860	15860	15860	0
304	20240625	133400	123583960	15860	15860	15860	15860	3
305	20240625	133300	123536380	15880	15880	15880	15880	0
306	20240625	133200	123536380	15880	15880	15880	15880	0
307	20240625	133100	123536380	15880	15880	15880	15880	0
308	20240625	133000	123536380	15880	15880	15880	15880	0
309	20240625	132900	123536380	15880	15880	15880	15880	0
310	20240625	132800	123536380	15880	15880	15880	15880	13
311	20240625	132700	123329940	15880	15880	15880	15880	5
312	20240625	132600	123250540	15880	15880	15880	15880	2
313	20240625	132500	123218780	15880	15880	15880	15880	5
314	20240625	132400	123139380	15880	15880	15880	15880	0
315	20240625	132300	123139380	15880	15880	15880	15880	0
316	20240625	132200	123139380	15880	15880	15880	15880	0
317	20240625	132100	123139380	15880	15880	15880	15880	2
318	20240625	132000	123107620	15880	15880	15880	15880	0
319	20240625	131900	123107620	15880	15880	15880	15880	0
320	20240625	131800	123107620	15880	15880	15880	15880	0
321	20240625	131700	123107620	15880	15880	15880	15880	0
322	20240625	131600	123107620	15880	15880	15880	15880	0
323	20240625	131500	123107620	15880	15880	15880	15880	0
324	20240625	131400	123107620	15880	15880	15880	15880	0
325	20240625	131300	123107620	15880	15880	15880	15880	0
326	20240625	131200	123107620	15880	15880	15880	15880	68
327	20240625	131100	122027780	15880	15880	15880	15880	0
328	20240625	131000	122027780	15880	15880	15880	15880	0
329	20240625	130900	122027780	15880	15880	15880	15880	0
330	20240625	130800	122027780	15880	15880	15880	15880	0
331	20240625	130700	122027780	15880	15880	15880	15880	0
332	20240625	130600	122027780	15880	15880	15880	15880	0
333	20240625	130500	122027780	15880	15880	15880	15880	0
334	20240625	130400	122027780	15880	15880	15880	15880	0
335	20240625	130300	122027780	15880	15880	15880	15880	0
336	20240625	130200	122027780	15880	15880	15880	15880	0
337	20240625	130100	122027780	15880	15880	15880	15880	2
338	20240625	130000	121996020	15880	15880	15880	15880	0
339	20240625	125900	121996020	15880	15880	15880	15880	10
340	20240625	125800	121837220	15880	15880	15880	15880	0
341	20240625	125700	121837220	15880	15880	15880	15880	0
342	20240625	125600	121837220	15880	15880	15880	15880	0
343	20240625	125500	121837220	15880	15900	15900	15880	110
344	20240625	125400	120090220	15900	15900	15900	15900	0
345	20240625	125300	120090220	15900	15900	15900	15900	46
346	20240625	125200	119358820	15880	15880	15880	15880	30
347	20240625	125100	118882420	15910	15910	15910	15910	0
348	20240625	125000	118882420	15910	15910	15910	15910	0
349	20240625	124900	118882420	15910	15910	15910	15910	0
350	20240625	124800	118882420	15910	15880	15910	15880	980
351	20240625	124700	103314910	15870	15860	15870	15860	115
352	20240625	124600	101490990	15870	15870	15870	15870	0
353	20240625	124500	101490990	15870	15870	15870	15870	0
354	20240625	124400	101490990	15870	15870	15870	15870	187
355	20240625	124300	98523300	15870	15870	15870	15870	0
356	20240625	124200	98523300	15870	15870	15870	15870	0
357	20240625	124100	98523300	15870	15870	15870	15870	0
358	20240625	124000	98523300	15870	15870	15870	15870	0
359	20240625	123900	98523300	15870	15870	15870	15870	0
360	20240625	123800	98523300	15870	15870	15870	15870	30
361	20240625	123700	98047200	15880	15880	15880	15880	0
362	20240625	123600	98047200	15880	15880	15880	15880	0
363	20240625	123500	98047200	15880	15880	15880	15880	0
364	20240625	123400	98047200	15880	15880	15880	15880	0
365	20240625	123300	98047200	15880	15880	15880	15880	0
366	20240625	123200	98047200	15880	15880	15880	15880	0
367	20240625	123100	98047200	15880	15880	15880	15880	0
368	20240625	123000	98047200	15880	15880	15880	15880	0
369	20240625	122900	98047200	15880	15880	15880	15880	5
370	20240625	122800	97967800	15880	15880	15880	15880	1
371	20240625	122700	97951920	15870	15870	15870	15870	0
372	20240625	122600	97951920	15870	15870	15870	15870	1
373	20240625	122500	97936050	15880	15880	15880	15880	0
374	20240625	122400	97936050	15880	15880	15880	15880	0
375	20240625	122300	97936050	15880	15880	15880	15880	0
376	20240625	122200	97936050	15880	15880	15880	15880	0
377	20240625	122100	97936050	15880	15880	15880	15880	0
378	20240625	122000	97936050	15880	15880	15880	15880	0
379	20240625	121900	97936050	15880	15880	15880	15880	0
380	20240625	121800	97936050	15880	15880	15880	15880	0
381	20240625	121700	97936050	15880	15880	15880	15880	0
382	20240625	121600	97936050	15880	15880	15880	15880	1
383	20240625	121500	97920170	15880	15880	15880	15880	1
384	20240625	121400	97904290	15880	15880	15880	15880	0
385	20240625	121300	97904290	15880	15880	15880	15880	0
386	20240625	121200	97904290	15880	15880	15880	15880	0
387	20240625	121100	97904290	15880	15880	15880	15880	16
388	20240625	121000	97650210	15880	15880	15880	15880	0
389	20240625	120900	97650210	15880	15880	15880	15880	0
390	20240625	120800	97650210	15880	15880	15880	15880	0
391	20240625	120700	97650210	15880	15880	15880	15880	42
392	20240625	120600	96983250	15880	15890	15890	15880	10
393	20240625	120500	96824440	15890	15890	15890	15890	0
394	20240625	120400	96824440	15890	15890	15890	15890	0
395	20240625	120300	96824440	15890	15890	15890	15890	64
396	20240625	120200	95807480	15880	15880	15880	15880	0
397	20240625	120100	95807480	15880	15880	15880	15880	0
398	20240625	120000	95807480	15880	15880	15880	15880	0
399	20240625	115900	95807480	15880	15880	15880	15880	0
400	20240625	115800	95807480	15880	15880	15880	15880	0
401	20240625	115700	95807480	15880	15880	15880	15880	0
402	20240625	115600	95807480	15880	15880	15880	15880	0
403	20240625	115500	95807480	15880	15880	15880	15880	1
404	20240625	115400	95791600	15890	15890	15890	15890	25
405	20240625	115300	95394350	15890	15890	15890	15890	0
406	20240625	115200	95394350	15890	15890	15890	15890	5
407	20240625	115100	95314900	15890	15890	15890	15890	0
408	20240625	115000	95314900	15890	15890	15890	15890	1
409	20240625	114900	95299010	15880	15880	15880	15880	0
410	20240625	114800	95299010	15880	15880	15880	15880	0
411	20240625	114700	95299010	15880	15880	15880	15880	0
412	20240625	114600	95299010	15880	15880	15880	15880	0
413	20240625	114500	95299010	15880	15880	15880	15880	0
414	20240625	114400	95299010	15880	15880	15880	15880	0
415	20240625	114300	95299010	15880	15880	15880	15880	50
416	20240625	114200	94505010	15890	15890	15890	15890	5
417	20240625	114100	94425560	15890	15890	15890	15890	0
418	20240625	114000	94425560	15890	15890	15890	15890	0
419	20240625	113900	94425560	15890	15890	15890	15890	0
420	20240625	113800	94425560	15890	15890	15890	15890	1
421	20240625	113700	94409670	15880	15880	15880	15880	1
422	20240625	113600	94393790	15880	15880	15880	15880	0
423	20240625	113500	94393790	15880	15880	15880	15880	0
424	20240625	113400	94393790	15880	15880	15880	15880	0
425	20240625	113300	94393790	15880	15880	15880	15880	0
426	20240625	113200	94393790	15880	15880	15880	15880	0
427	20240625	113100	94393790	15880	15880	15880	15880	0
428	20240625	113000	94393790	15880	15880	15880	15880	0
429	20240625	112900	94393790	15880	15880	15880	15880	1
430	20240625	112800	94377910	15890	15890	15890	15890	0
431	20240625	112700	94377910	15890	15890	15890	15890	0
432	20240625	112600	94377910	15890	15890	15890	15890	1
433	20240625	112500	94362020	15890	15890	15890	15890	0
434	20240625	112400	94362020	15890	15890	15890	15890	0
435	20240625	112300	94362020	15890	15890	15890	15890	0
436	20240625	112200	94362020	15890	15890	15890	15890	0
437	20240625	112100	94362020	15890	15890	15890	15890	0
438	20240625	112000	94362020	15890	15890	15890	15890	0
439	20240625	111900	94362020	15890	15890	15890	15890	0
440	20240625	111800	94362020	15890	15890	15890	15890	0
441	20240625	111700	94362020	15890	15890	15890	15890	0
442	20240625	111600	94362020	15890	15890	15890	15890	1
443	20240625	111500	94346130	15890	15890	15890	15890	0
444	20240625	111400	94346130	15890	15890	15890	15890	0
445	20240625	111300	94346130	15890	15890	15890	15890	0
446	20240625	111200	94346130	15890	15890	15890	15890	0
447	20240625	111100	94346130	15890	15890	15890	15890	0
448	20240625	111000	94346130	15890	15890	15890	15890	0
449	20240625	110900	94346130	15890	15890	15890	15890	0
450	20240625	110800	94346130	15890	15890	15890	15890	0
451	20240625	110700	94346130	15890	15890	15890	15890	0
452	20240625	110600	94346130	15890	15890	15890	15890	0
453	20240625	110500	94346130	15890	15890	15890	15890	5
454	20240625	110400	94266680	15890	15890	15890	15890	0
455	20240625	110300	94266680	15890	15890	15890	15890	0
456	20240625	110200	94266680	15890	15890	15890	15890	0
457	20240625	110100	94266680	15890	15890	15890	15890	0
458	20240625	110000	94266680	15890	15890	15890	15890	0
459	20240625	105900	94266680	15890	15890	15890	15890	0
460	20240625	105800	94266680	15890	15890	15890	15890	0
461	20240625	105700	94266680	15890	15890	15890	15890	222
462	20240625	105600	90739100	15900	15900	15900	15900	0
463	20240625	105500	90739100	15900	15890	15900	15890	58
464	20240625	105400	89817410	15900	15900	15900	15900	12
465	20240625	105300	89626610	15900	15900	15900	15900	0
466	20240625	105200	89626610	15900	15900	15900	15900	0
467	20240625	105100	89626610	15900	15900	15900	15900	0
468	20240625	105000	89626610	15900	15900	15900	15900	0
469	20240625	104900	89626610	15900	15900	15900	15900	0
470	20240625	104800	89626610	15900	15900	15900	15900	0
471	20240625	104700	89626610	15900	15900	15900	15900	0
472	20240625	104600	89626610	15900	15900	15900	15900	0
473	20240625	104500	89626610	15900	15900	15900	15900	0
474	20240625	104400	89626610	15900	15900	15900	15900	0
475	20240625	104300	89626610	15900	15900	15900	15900	7
476	20240625	104200	89515310	15900	15900	15900	15900	0
477	20240625	104100	89515310	15900	15900	15900	15900	0
478	20240625	104000	89515310	15900	15900	15900	15900	0
479	20240625	103900	89515310	15900	15900	15900	15900	0
480	20240625	103800	89515310	15900	15900	15900	15900	0
481	20240625	103700	89515310	15900	15900	15900	15900	5
482	20240625	103600	89435810	15900	15900	15900	15900	0
483	20240625	103500	89435810	15900	15900	15900	15900	0
484	20240625	103400	89435810	15900	15900	15900	15900	0
485	20240625	103300	89435810	15900	15900	15900	15900	0
486	20240625	103200	89435810	15900	15900	15900	15900	0
487	20240625	103100	89435810	15900	15900	15900	15900	0
488	20240625	103000	89435810	15900	15890	15900	15890	21
489	20240625	102900	89102010	15900	15900	15900	15900	0
490	20240625	102800	89102010	15900	15900	15900	15900	0
491	20240625	102700	89102010	15900	15900	15900	15900	0
492	20240625	102600	89102010	15900	15900	15900	15900	0
493	20240625	102500	89102010	15900	15900	15900	15900	0
494	20240625	102400	89102010	15900	15900	15900	15900	0
495	20240625	102300	89102010	15900	15900	15900	15900	0
496	20240625	102200	89102010	15900	15870	15900	15870	204
497	20240625	102100	85863130	15880	15880	15880	15880	0
498	20240625	102000	85863130	15880	15880	15880	15880	0
499	20240625	101900	85863130	15880	15880	15880	15880	0
500	20240625	101800	85863130	15880	15880	15880	15880	0
501	20240625	101700	85863130	15880	15880	15880	15880	0
502	20240625	101600	85863130	15880	15880	15880	15880	64
503	20240625	101500	84846810	15880	15880	15880	15880	0
504	20240625	101400	84846810	15880	15880	15880	15880	0
505	20240625	101300	84846810	15880	15880	15880	15880	0
506	20240625	101200	84846810	15880	15880	15880	15880	0
507	20240625	101100	84846810	15880	15880	15880	15880	0
508	20240625	101000	84846810	15880	15880	15880	15880	0
509	20240625	100900	84846810	15880	15880	15880	15880	0
510	20240625	100800	84846810	15880	15880	15880	15880	0
511	20240625	100700	84846810	15880	15880	15880	15880	0
512	20240625	100600	84846810	15880	15880	15920	15880	255
513	20240625	100500	80797370	15880	15880	15920	15880	510
514	20240625	100400	72698490	15890	15860	15890	15860	34
515	20240625	100300	72159220	15860	15860	15860	15860	30
516	20240625	100200	71683420	15860	15860	15860	15860	0
517	20240625	100100	71683420	15860	15860	15860	15860	0
518	20240625	100000	71683420	15860	15850	15860	15850	1321
519	20240625	095900	50732610	15820	15820	15820	15820	0
520	20240625	095800	50732610	15820	15820	15820	15820	0
521	20240625	095700	50732610	15820	15820	15820	15820	0
522	20240625	095600	50732610	15820	15840	15840	15820	240
523	20240625	095500	46934280	15840	15850	15850	15840	139
524	20240625	095400	44731760	15850	15850	15850	15850	0
525	20240625	095300	44731760	15850	15860	15860	15850	51
526	20240625	095200	43922910	15860	15860	15860	15860	50
527	20240625	095100	43129910	15860	15860	15860	15860	5
528	20240625	095000	43050610	15860	15860	15860	15860	0
529	20240625	094900	43050610	15860	15860	15860	15860	1
530	20240625	094800	43034750	15850	15860	15860	15850	230
531	20240625	094700	39387250	15860	15860	15860	15860	103
532	20240625	094600	37753670	15860	15910	15910	15860	469
533	20240625	094500	30302370	15910	15910	15910	15910	0
534	20240625	094400	30302370	15910	15920	15920	15910	7
535	20240625	094300	30190940	15920	15920	15920	15920	0
536	20240625	094200	30190940	15920	15920	15920	15920	2
537	20240625	094100	30159100	15940	15940	15940	15940	0
538	20240625	094000	30159100	15940	15940	15940	15940	1
539	20240625	093900	30143160	15940	15940	15940	15940	0
540	20240625	093800	30143160	15940	15940	15940	15940	1
541	20240625	093700	30127220	15910	15910	15910	15910	0
542	20240625	093600	30127220	15910	15910	15910	15910	0
543	20240625	093500	30127220	15910	15910	15910	15910	2
544	20240625	093400	30095400	15950	15950	15950	15950	0
545	20240625	093300	30095400	15950	15950	15950	15950	0
546	20240625	093200	30095400	15950	15940	15950	15930	72
547	20240625	093100	28948390	15950	15950	15950	15950	1
548	20240625	093000	28932440	15940	15940	15940	15940	2
549	20240625	092900	28900560	15960	15960	15960	15960	0
550	20240625	092800	28900560	15960	15960	15960	15960	0
551	20240625	092700	28900560	15960	15960	15960	15960	1
552	20240625	092600	28884600	15980	15980	15980	15980	1
553	20240625	092500	28868620	15980	15980	15980	15980	2
554	20240625	092400	28836660	15940	15940	15940	15940	71
555	20240625	092300	27704920	15940	15920	15940	15920	50
556	20240625	092200	26908140	15910	15910	15910	15910	1
557	20240625	092100	26892230	15900	15900	15900	15900	0
558	20240625	092000	26892230	15900	15900	15900	15900	0
559	20240625	091900	26892230	15900	15920	15920	15900	168
560	20240625	091800	24220910	15930	15930	15930	15930	50
561	20240625	091700	23424410	15920	15920	15920	15920	0
562	20240625	091600	23424410	15920	15920	15920	15920	0
563	20240625	091500	23424410	15920	15920	15920	15920	7
564	20240625	091400	23312970	15920	15920	15920	15920	2
565	20240625	091300	23281130	15890	15890	15910	15890	4
566	20240625	091200	23217540	15880	15880	15880	15880	0
567	20240625	091100	23217540	15880	15920	15920	15880	7
568	20240625	091000	23106140	15880	15880	15880	15880	0
569	20240625	090900	23106140	15880	15880	15880	15880	0
570	20240625	090800	23106140	15880	15880	15880	15880	0
571	20240625	090700	23106140	15880	15880	15880	15880	0
572	20240625	090600	23106140	15880	15880	15880	15880	1
573	20240625	090500	23090260	15870	15870	15870	15870	1306
574	20240625	090400	2364040	15860	15860	15860	15860	0
575	20240625	090300	2364040	15860	15860	15860	15860	0
576	20240625	090200	2364040	15860	15860	15860	15860	33
577	20240625	090100	1840660	15870	15870	15870	15870	90
578	20240625	090000	412360	15860	15860	15860	15860	26