KissMeData/002020/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183600	129907000	15870	15870	15870	15870	58
3	20240627	183500	129907000	15870	15870	15870	15870	0
4	20240627	183400	129907000	15870	15870	15870	15870	0
5	20240627	183300	129907000	15870	15870	15870	15870	0
6	20240627	183200	129907000	15870	15870	15870	15870	0
7	20240627	183100	129907000	15870	15870	15870	15870	0
8	20240627	183000	129907000	15870	15870	15870	15870	0
9	20240627	182900	129907000	15870	15870	15870	15870	0
10	20240627	182800	129907000	15870	15870	15870	15870	0
11	20240627	182700	129907000	15870	15870	15870	15870	0
12	20240627	182600	129907000	15870	15870	15870	15870	0
13	20240627	182500	129907000	15870	15870	15870	15870	0
14	20240627	182400	129907000	15870	15870	15870	15870	0
15	20240627	182300	129907000	15870	15870	15870	15870	0
16	20240627	182200	129907000	15870	15870	15870	15870	0
17	20240627	182100	129907000	15870	15870	15870	15870	0
18	20240627	182000	129907000	15870	15870	15870	15870	0
19	20240627	181900	129907000	15870	15870	15870	15870	0
20	20240627	181800	129907000	15870	15870	15870	15870	0
21	20240627	181700	129907000	15870	15870	15870	15870	0
22	20240627	181600	129907000	15870	15870	15870	15870	0
23	20240627	181500	129907000	15870	15870	15870	15870	0
24	20240627	181400	129907000	15870	15870	15870	15870	0
25	20240627	181300	129907000	15870	15870	15870	15870	0
26	20240627	181200	129907000	15870	15870	15870	15870	0
27	20240627	181100	129907000	15870	15870	15870	15870	0
28	20240627	181000	129907000	15870	15870	15870	15870	0
29	20240627	180900	129907000	15870	15870	15870	15870	0
30	20240627	180800	129907000	15870	15870	15870	15870	0
31	20240627	180700	129907000	15870	15870	15870	15870	0
32	20240627	180600	129907000	15870	15870	15870	15870	58
33	20240627	180500	129907000	15870	15870	15870	15870	0
34	20240627	180400	129907000	15870	15870	15870	15870	0
35	20240627	180300	129907000	15870	15870	15870	15870	0
36	20240627	180200	129907000	15870	15870	15870	15870	0
37	20240627	180100	129907000	15870	15870	15870	15870	0
38	20240627	180000	129907000	15870	15870	15870	15870	0
39	20240627	175900	129907000	15870	15870	15870	15870	0
40	20240627	175800	129907000	15870	15870	15870	15870	0
41	20240627	175700	129907000	15870	15870	15870	15870	0
42	20240627	175600	129907000	15870	15870	15870	15870	0
43	20240627	175500	129907000	15870	15870	15870	15870	0
44	20240627	175400	129907000	15870	15870	15870	15870	0
45	20240627	175300	129907000	15870	15870	15870	15870	0
46	20240627	175200	129907000	15870	15870	15870	15870	0
47	20240627	175100	129907000	15870	15870	15870	15870	0
48	20240627	175000	129907000	15870	15870	15870	15870	0
49	20240627	174900	129907000	15870	15870	15870	15870	0
50	20240627	174800	129907000	15870	15870	15870	15870	0
51	20240627	174700	129907000	15870	15870	15870	15870	0
52	20240627	174600	129907000	15870	15870	15870	15870	0
53	20240627	174500	129907000	15870	15870	15870	15870	0
54	20240627	174400	129907000	15870	15870	15870	15870	0
55	20240627	174300	129907000	15870	15870	15870	15870	0
56	20240627	174200	129907000	15870	15870	15870	15870	0
57	20240627	174100	129907000	15870	15870	15870	15870	0
58	20240627	174000	129907000	15870	15870	15870	15870	0
59	20240627	173900	129907000	15870	15870	15870	15870	0
60	20240627	173800	129907000	15870	15870	15870	15870	0
61	20240627	173700	129907000	15870	15870	15870	15870	0
62	20240627	173600	129907000	15870	15870	15870	15870	58
63	20240627	173500	129907000	15870	15870	15870	15870	0
64	20240627	173400	129907000	15870	15870	15870	15870	0
65	20240627	173300	129907000	15870	15870	15870	15870	0
66	20240627	173200	129907000	15870	15870	15870	15870	0
67	20240627	173100	129907000	15870	15870	15870	15870	0
68	20240627	173000	129907000	15870	15870	15870	15870	0
69	20240627	172900	129907000	15870	15870	15870	15870	0
70	20240627	172800	129907000	15870	15870	15870	15870	0
71	20240627	172700	129907000	15870	15870	15870	15870	0
72	20240627	172600	129907000	15870	15870	15870	15870	0
73	20240627	172500	129907000	15870	15870	15870	15870	0
74	20240627	172400	129907000	15870	15870	15870	15870	0
75	20240627	172300	129907000	15870	15870	15870	15870	0
76	20240627	172200	129907000	15870	15870	15870	15870	0
77	20240627	172100	129907000	15870	15870	15870	15870	0
78	20240627	172000	129907000	15870	15870	15870	15870	0
79	20240627	171900	129907000	15870	15870	15870	15870	0
80	20240627	171800	129907000	15870	15870	15870	15870	0
81	20240627	171700	129907000	15870	15870	15870	15870	0
82	20240627	171600	129907000	15870	15870	15870	15870	0
83	20240627	171500	129907000	15870	15870	15870	15870	0
84	20240627	171400	129907000	15870	15870	15870	15870	0
85	20240627	171300	129907000	15870	15870	15870	15870	0
86	20240627	171200	129907000	15870	15870	15870	15870	0
87	20240627	171100	129907000	15870	15870	15870	15870	0
88	20240627	171000	129907000	15870	15870	15870	15870	0
89	20240627	170900	129907000	15870	15870	15870	15870	0
90	20240627	170800	129907000	15870	15870	15870	15870	0
91	20240627	170700	129907000	15870	15870	15870	15870	0
92	20240627	170600	129907000	15870	15870	15870	15870	58
93	20240627	170500	129907000	15870	15870	15870	15870	0
94	20240627	170400	129907000	15870	15870	15870	15870	0
95	20240627	170300	129907000	15870	15870	15870	15870	0
96	20240627	170200	129907000	15870	15870	15870	15870	0
97	20240627	170100	129907000	15870	15870	15870	15870	0
98	20240627	170000	129907000	15870	15870	15870	15870	0
99	20240627	165900	129907000	15870	15870	15870	15870	0
100	20240627	165800	129907000	15870	15870	15870	15870	0
101	20240627	165700	129907000	15870	15870	15870	15870	0
102	20240627	165600	129907000	15870	15870	15870	15870	0
103	20240627	165500	129907000	15870	15870	15870	15870	0
104	20240627	165400	129907000	15870	15870	15870	15870	0
105	20240627	165300	129907000	15870	15870	15870	15870	0
106	20240627	165200	129907000	15870	15870	15870	15870	0
107	20240627	165100	129907000	15870	15870	15870	15870	0
108	20240627	165000	129907000	15870	15870	15870	15870	0
109	20240627	164900	129907000	15870	15870	15870	15870	0
110	20240627	164800	129907000	15870	15870	15870	15870	0
111	20240627	164700	129907000	15870	15870	15870	15870	0
112	20240627	164600	129907000	15870	15870	15870	15870	0
113	20240627	164500	129907000	15870	15870	15870	15870	0
114	20240627	164400	129907000	15870	15870	15870	15870	0
115	20240627	164300	129907000	15870	15870	15870	15870	0
116	20240627	164200	129907000	15870	15870	15870	15870	0
117	20240627	164100	129907000	15870	15870	15870	15870	0
118	20240627	164000	129907000	15870	15870	15870	15870	0
119	20240627	163900	129907000	15870	15870	15870	15870	0
120	20240627	163800	129907000	15870	15870	15870	15870	0
121	20240627	163700	129907000	15870	15870	15870	15870	0
122	20240627	163600	129907000	15870	15870	15870	15870	58
123	20240627	163500	129907000	15870	15870	15870	15870	0
124	20240627	163400	129907000	15870	15870	15870	15870	0
125	20240627	163300	129907000	15870	15870	15870	15870	0
126	20240627	163200	129907000	15870	15870	15870	15870	0
127	20240627	163100	129907000	15870	15870	15870	15870	0
128	20240627	163000	129907000	15870	15870	15870	15870	0
129	20240627	162900	129907000	15870	15870	15870	15870	0
130	20240627	162800	129907000	15870	15870	15870	15870	0
131	20240627	162700	129907000	15870	15870	15870	15870	0
132	20240627	162600	129907000	15870	15870	15870	15870	0
133	20240627	162500	129907000	15870	15870	15870	15870	0
134	20240627	162400	129907000	15870	15870	15870	15870	0
135	20240627	162300	129907000	15870	15870	15870	15870	0
136	20240627	162200	129907000	15870	15870	15870	15870	0
137	20240627	162100	129907000	15870	15870	15870	15870	0
138	20240627	162000	129907000	15870	15870	15870	15870	0
139	20240627	161900	129907000	15870	15870	15870	15870	0
140	20240627	161800	129907000	15870	15870	15870	15870	0
141	20240627	161700	129907000	15870	15870	15870	15870	0
142	20240627	161600	129907000	15870	15870	15870	15870	0
143	20240627	161500	129907000	15870	15870	15870	15870	0
144	20240627	161400	129907000	15870	15870	15870	15870	0
145	20240627	161300	129907000	15870	15870	15870	15870	0
146	20240627	161200	129907000	15870	15870	15870	15870	0
147	20240627	161100	129907000	15870	15870	15870	15870	0
148	20240627	161000	129907000	15870	15870	15870	15870	0
149	20240627	160900	129907000	15870	15870	15870	15870	0
150	20240627	160800	129907000	15870	15870	15870	15870	0
151	20240627	160700	129907000	15870	15870	15870	15870	0
152	20240627	160600	129907000	15870	15870	15870	15870	58
153	20240627	160500	129907000	15870	15870	15870	15870	0
154	20240627	160400	129907000	15870	15870	15870	15870	0
155	20240627	160300	129907000	15870	15870	15870	15870	0
156	20240627	160200	129907000	15870	15870	15870	15870	0
157	20240627	160100	129907000	15870	15870	15870	15870	0
158	20240627	160000	129907000	15870	15870	15870	15870	0
159	20240627	155900	129907000	15870	15870	15870	15870	0
160	20240627	155800	129907000	15870	15870	15870	15870	0
161	20240627	155700	129907000	15870	15870	15870	15870	0
162	20240627	155600	129907000	15870	15870	15870	15870	0
163	20240627	155500	129907000	15870	15870	15870	15870	0
164	20240627	155400	129907000	15870	15870	15870	15870	0
165	20240627	155300	129907000	15870	15870	15870	15870	0
166	20240627	155200	129907000	15870	15870	15870	15870	0
167	20240627	155100	129907000	15870	15870	15870	15870	0
168	20240627	155000	129907000	15870	15870	15870	15870	0
169	20240627	154900	129907000	15870	15870	15870	15870	0
170	20240627	154800	129907000	15870	15870	15870	15870	0
171	20240627	154700	129907000	15870	15870	15870	15870	0
172	20240627	154600	129907000	15870	15870	15870	15870	0
173	20240627	154500	129907000	15870	15870	15870	15870	0
174	20240627	154400	129907000	15870	15870	15870	15870	0
175	20240627	154300	129907000	15870	15870	15870	15870	0
176	20240627	154200	129907000	15870	15870	15870	15870	0
177	20240627	154100	129907000	15870	15870	15870	15870	0
178	20240627	154000	129907000	15870	15870	15870	15870	0
179	20240627	153900	129907000	15870	15870	15870	15870	0
180	20240627	153800	129907000	15870	15870	15870	15870	0
181	20240627	153700	129907000	15870	15870	15870	15870	0
182	20240627	153600	129907000	15870	15870	15870	15870	58
183	20240627	153500	129907000	15870	15870	15870	15870	0
184	20240627	153400	129907000	15870	15870	15870	15870	0
185	20240627	153300	129907000	15870	15870	15870	15870	0
186	20240627	153200	129907000	15870	15870	15870	15870	0
187	20240627	153100	129907000	15870	15870	15870	15870	0
188	20240627	153000	129907000	15870	15870	15870	15870	58
189	20240627	152900	128986540	15830	15830	15830	15830	0
190	20240627	152800	128986540	15830	15830	15830	15830	0
191	20240627	152700	128986540	15830	15830	15830	15830	0
192	20240627	152600	128986540	15830	15830	15830	15830	0
193	20240627	152500	128986540	15830	15830	15830	15830	0
194	20240627	152400	128986540	15830	15830	15830	15830	0
195	20240627	152300	128986540	15830	15830	15830	15830	0
196	20240627	152200	128986540	15830	15830	15830	15830	0
197	20240627	152100	128986540	15830	15830	15830	15830	0
198	20240627	152000	128986540	15830	15830	15830	15830	0
199	20240627	151900	128986540	15830	15830	15830	15830	0
200	20240627	151800	128986540	15830	15830	15830	15830	23
201	20240627	151700	128622450	15870	15870	15870	15870	150
202	20240627	151600	126241950	15860	15840	15860	15820	194
203	20240627	151500	123168150	15840	15840	15840	15840	1
204	20240627	151400	123152310	15840	15840	15840	15840	2
205	20240627	151300	123120630	15860	15860	15860	15860	0
206	20240627	151200	123120630	15860	15860	15860	15860	0
207	20240627	151100	123120630	15860	15860	15860	15860	0
208	20240627	151000	123120630	15860	15860	15860	15860	20
209	20240627	150900	122803430	15870	15870	15870	15870	0
210	20240627	150800	122803430	15870	15870	15870	15870	0
211	20240627	150700	122803430	15870	15870	15870	15870	0
212	20240627	150600	122803430	15870	15870	15870	15870	10
213	20240627	150500	122644730	15860	15860	15860	15860	0
214	20240627	150400	122644730	15860	15850	15860	15850	103
215	20240627	150300	121011190	15850	15850	15850	15850	40
216	20240627	150200	120377190	15850	15850	15850	15850	11
217	20240627	150100	120202840	15850	15850	15850	15850	0
218	20240627	150000	120202840	15850	15850	15860	15850	13
219	20240627	145900	119996780	15860	15860	15860	15860	0
220	20240627	145800	119996780	15860	15860	15860	15860	0
221	20240627	145700	119996780	15860	15860	15860	15860	0
222	20240627	145600	119996780	15860	15860	15860	15860	0
223	20240627	145500	119996780	15860	15860	15860	15860	0
224	20240627	145400	119996780	15860	15860	15860	15860	0
225	20240627	145300	119996780	15860	15860	15860	15860	0
226	20240627	145200	119996780	15860	15860	15860	15860	1
227	20240627	145100	119980920	15860	15860	15860	15860	50
228	20240627	145000	119187920	15860	15840	15860	15840	145
229	20240627	144900	116889600	15840	15840	15840	15840	0
230	20240627	144800	116889600	15840	15840	15840	15840	0
231	20240627	144700	116889600	15840	15840	15840	15840	0
232	20240627	144600	116889600	15840	15840	15840	15840	0
233	20240627	144500	116889600	15840	15840	15840	15840	41
234	20240627	144400	116240160	15820	15820	15820	15820	0
235	20240627	144300	116240160	15820	15820	15820	15820	0
236	20240627	144200	116240160	15820	15820	15820	15820	0
237	20240627	144100	116240160	15820	15820	15820	15820	0
238	20240627	144000	116240160	15820	15820	15820	15820	0
239	20240627	143900	116240160	15820	15820	15820	15820	0
240	20240627	143800	116240160	15820	15820	15820	15820	0
241	20240627	143700	116240160	15820	15820	15820	15820	0
242	20240627	143600	116240160	15820	15830	15830	15820	8
243	20240627	143500	116113570	15840	15840	15840	15840	1
244	20240627	143400	116097730	15830	15830	15830	15830	0
245	20240627	143300	116097730	15830	15830	15830	15830	31
246	20240627	143200	115607000	15830	15830	15830	15830	0
247	20240627	143100	115607000	15830	15830	15830	15830	112
248	20240627	143000	113834040	15840	15840	15840	15840	26
249	20240627	142900	113422200	15840	15840	15840	15840	300
250	20240627	142800	108670200	15850	15850	15850	15850	3
251	20240627	142700	108622650	15850	15850	15850	15850	0
252	20240627	142600	108622650	15850	15850	15850	15850	50
253	20240627	142500	107830150	15850	15850	15850	15850	0
254	20240627	142400	107830150	15850	15850	15850	15850	0
255	20240627	142300	107830150	15850	15850	15850	15850	0
256	20240627	142200	107830150	15850	15850	15850	15850	475
257	20240627	142100	100301400	15860	15860	15860	15860	0
258	20240627	142000	100301400	15860	15860	15860	15860	0
259	20240627	141900	100301400	15860	15860	15860	15860	0
260	20240627	141800	100301400	15860	15860	15860	15860	0
261	20240627	141700	100301400	15860	15860	15860	15860	0
262	20240627	141600	100301400	15860	15860	15860	15860	0
263	20240627	141500	100301400	15860	15860	15860	15860	0
264	20240627	141400	100301400	15860	15860	15860	15860	0
265	20240627	141300	100301400	15860	15860	15860	15860	0
266	20240627	141200	100301400	15860	15860	15860	15860	0
267	20240627	141100	100301400	15860	15860	15860	15860	1
268	20240627	141000	100285540	15850	15850	15850	15850	0
269	20240627	140900	100285540	15850	15850	15850	15850	0
270	20240627	140800	100285540	15850	15850	15850	15850	50
271	20240627	140700	99493040	15860	15860	15860	15860	0
272	20240627	140600	99493040	15860	15860	15860	15860	1
273	20240627	140500	99477180	15870	15870	15870	15870	2
274	20240627	140400	99445440	15880	15880	15880	15880	0
275	20240627	140300	99445440	15880	15880	15880	15880	0
276	20240627	140200	99445440	15880	15880	15880	15880	0
277	20240627	140100	99445440	15880	15880	15880	15880	0
278	20240627	140000	99445440	15880	15880	15880	15880	0
279	20240627	135900	99445440	15880	15880	15880	15880	0
280	20240627	135800	99445440	15880	15880	15880	15880	0
281	20240627	135700	99445440	15880	15860	15880	15860	4
282	20240627	135600	99381960	15870	15850	15870	15850	4
283	20240627	135500	99318540	15850	15850	15850	15850	10
284	20240627	135400	99160040	15850	15850	15850	15850	0
285	20240627	135300	99160040	15850	15850	15850	15850	0
286	20240627	135200	99160040	15850	15850	15850	15850	0
287	20240627	135100	99160040	15850	15850	15850	15850	0
288	20240627	135000	99160040	15850	15850	15850	15850	0
289	20240627	134900	99160040	15850	15850	15850	15850	87
290	20240627	134800	97781090	15860	15860	15860	15860	0
291	20240627	134700	97781090	15860	15860	15860	15860	0
292	20240627	134600	97781090	15860	15860	15860	15860	0
293	20240627	134500	97781090	15860	15860	15860	15860	0
294	20240627	134400	97781090	15860	15860	15860	15860	1
295	20240627	134300	97765230	15850	15850	15850	15850	1
296	20240627	134200	97749380	15850	15850	15850	15850	0
297	20240627	134100	97749380	15850	15850	15850	15850	33
298	20240627	134000	97226330	15870	15870	15870	15870	0
299	20240627	133900	97226330	15870	15870	15870	15870	0
300	20240627	133800	97226330	15870	15870	15870	15870	0
301	20240627	133700	97226330	15870	15870	15870	15870	0
302	20240627	133600	97226330	15870	15850	15870	15850	301
303	20240627	133500	92455460	15860	15860	15860	15860	0
304	20240627	133400	92455460	15860	15860	15860	15860	0
305	20240627	133300	92455460	15860	15860	15860	15860	15
306	20240627	133200	92217560	15880	15880	15880	15880	0
307	20240627	133100	92217560	15880	15880	15880	15880	0
308	20240627	133000	92217560	15880	15880	15880	15880	20
309	20240627	132900	91899960	15880	15880	15880	15880	0
310	20240627	132800	91899960	15880	15880	15880	15880	1
311	20240627	132700	91884080	15900	15900	15900	15900	0
312	20240627	132600	91884080	15900	15900	15900	15900	0
313	20240627	132500	91884080	15900	15900	15900	15900	0
314	20240627	132400	91884080	15900	15900	15900	15900	0
315	20240627	132300	91884080	15900	15900	15900	15900	0
316	20240627	132200	91884080	15900	15900	15900	15900	0
317	20240627	132100	91884080	15900	15900	15900	15900	0
318	20240627	132000	91884080	15900	15900	15900	15900	0
319	20240627	131900	91884080	15900	15900	15900	15900	0
320	20240627	131800	91884080	15900	15900	15900	15900	1
321	20240627	131700	91868180	15880	15880	15910	15880	7
322	20240627	131600	91756970	15870	15880	15880	15870	12
323	20240627	131500	91566470	15930	15930	15930	15930	0
324	20240627	131400	91566470	15930	15930	15930	15930	0
325	20240627	131300	91566470	15930	15930	15930	15930	0
326	20240627	131200	91566470	15930	15930	15930	15930	0
327	20240627	131100	91566470	15930	15930	15930	15930	0
328	20240627	131000	91566470	15930	15930	15930	15930	0
329	20240627	130900	91566470	15930	15880	15930	15880	2
330	20240627	130800	91534660	15920	15920	15920	15920	0
331	20240627	130700	91534660	15920	15870	15920	15870	2
332	20240627	130600	91502870	15880	15880	15880	15880	0
333	20240627	130500	91502870	15880	15880	15880	15880	0
334	20240627	130400	91502870	15880	15930	15930	15880	61
335	20240627	130300	90534140	15880	15870	15880	15870	2
336	20240627	130200	90502390	15850	15850	15850	15850	0
337	20240627	130100	90502390	15850	15850	15850	15850	0
338	20240627	130000	90502390	15850	15850	15850	15850	0
339	20240627	125900	90502390	15850	15850	15850	15850	0
340	20240627	125800	90502390	15850	15850	15850	15850	0
341	20240627	125700	90502390	15850	15850	15850	15850	0
342	20240627	125600	90502390	15850	15850	15850	15850	0
343	20240627	125500	90502390	15850	15850	15850	15850	0
344	20240627	125400	90502390	15850	15860	15860	15850	256
345	20240627	125300	86443540	15920	15870	15930	15870	258
346	20240627	125200	82342520	15870	15870	15870	15870	0
347	20240627	125100	82342520	15870	15870	15870	15870	0
348	20240627	125000	82342520	15870	15870	15870	15870	0
349	20240627	124900	82342520	15870	15870	15870	15870	0
350	20240627	124800	82342520	15870	15870	15870	15870	0
351	20240627	124700	82342520	15870	15870	15870	15870	0
352	20240627	124600	82342520	15870	15870	15870	15870	0
353	20240627	124500	82342520	15870	15870	15870	15870	0
354	20240627	124400	82342520	15870	15870	15870	15870	0
355	20240627	124300	82342520	15870	15870	15870	15870	5
356	20240627	124200	82263170	15860	15860	15860	15860	0
357	20240627	124100	82263170	15860	15860	15860	15860	0
358	20240627	124000	82263170	15860	15860	15860	15860	0
359	20240627	123900	82263170	15860	15860	15860	15860	0
360	20240627	123800	82263170	15860	15860	15860	15860	0
361	20240627	123700	82263170	15860	15860	15860	15860	0
362	20240627	123600	82263170	15860	15860	15860	15860	0
363	20240627	123500	82263170	15860	15860	15860	15860	1
364	20240627	123400	82247310	15870	15860	15870	15860	7
365	20240627	123300	82136280	15870	15870	15870	15870	0
366	20240627	123200	82136280	15870	15870	15870	15870	0
367	20240627	123100	82136280	15870	15870	15870	15870	0
368	20240627	123000	82136280	15870	15870	15870	15870	0
369	20240627	122900	82136280	15870	15870	15870	15870	9
370	20240627	122800	81993450	15870	15870	15870	15870	0
371	20240627	122700	81993450	15870	15870	15870	15870	1
372	20240627	122600	81977580	15870	15870	15870	15870	0
373	20240627	122500	81977580	15870	15870	15870	15870	0
374	20240627	122400	81977580	15870	15870	15870	15870	0
375	20240627	122300	81977580	15870	15870	15870	15870	0
376	20240627	122200	81977580	15870	15870	15870	15870	0
377	20240627	122100	81977580	15870	15870	15870	15870	0
378	20240627	122000	81977580	15870	15870	15870	15870	0
379	20240627	121900	81977580	15870	15870	15870	15870	0
380	20240627	121800	81977580	15870	15870	15870	15870	20
381	20240627	121700	81660180	15870	15870	15870	15870	34
382	20240627	121600	81120600	15880	15880	15880	15880	0
383	20240627	121500	81120600	15880	15880	15880	15880	0
384	20240627	121400	81120600	15880	15880	15880	15880	2
385	20240627	121300	81088840	15870	15870	15870	15870	0
386	20240627	121200	81088840	15870	15870	15870	15870	0
387	20240627	121100	81088840	15870	15870	15870	15870	0
388	20240627	121000	81088840	15870	15870	15870	15870	0
389	20240627	120900	81088840	15870	15870	15870	15870	0
390	20240627	120800	81088840	15870	15870	15870	15870	0
391	20240627	120700	81088840	15870	15870	15870	15870	0
392	20240627	120600	81088840	15870	15880	15880	15870	294
393	20240627	120500	76421790	15890	15890	15890	15890	0
394	20240627	120400	76421790	15890	15890	15890	15890	1
395	20240627	120300	76405900	15890	15890	15890	15890	0
396	20240627	120200	76405900	15890	15890	15890	15890	0
397	20240627	120100	76405900	15890	15890	15890	15890	0
398	20240627	120000	76405900	15890	15890	15890	15890	0
399	20240627	115900	76405900	15890	15890	15890	15890	0
400	20240627	115800	76405900	15890	15890	15890	15890	4
401	20240627	115700	76342340	15890	15890	15890	15890	0
402	20240627	115600	76342340	15890	15890	15890	15890	0
403	20240627	115500	76342340	15890	15890	15890	15890	1
404	20240627	115400	76326450	15890	15890	15890	15890	0
405	20240627	115300	76326450	15890	15890	15890	15890	0
406	20240627	115200	76326450	15890	15890	15890	15890	0
407	20240627	115100	76326450	15890	15890	15890	15890	0
408	20240627	115000	76326450	15890	15890	15890	15890	0
409	20240627	114900	76326450	15890	15890	15890	15890	0
410	20240627	114800	76326450	15890	15890	15890	15890	19
411	20240627	114700	76024540	15890	15890	15890	15890	0
412	20240627	114600	76024540	15890	15890	15890	15890	0
413	20240627	114500	76024540	15890	15890	15890	15890	0
414	20240627	114400	76024540	15890	15890	15890	15890	0
415	20240627	114300	76024540	15890	15890	15890	15890	0
416	20240627	114200	76024540	15890	15890	15890	15890	0
417	20240627	114100	76024540	15890	15890	15890	15890	0
418	20240627	114000	76024540	15890	15890	15890	15890	0
419	20240627	113900	76024540	15890	15890	15890	15890	0
420	20240627	113800	76024540	15890	15890	15890	15890	0
421	20240627	113700	76024540	15890	15890	15890	15890	0
422	20240627	113600	76024540	15890	15890	15890	15890	0
423	20240627	113500	76024540	15890	15890	15890	15890	0
424	20240627	113400	76024540	15890	15890	15890	15890	1
425	20240627	113300	76008650	15880	15880	15880	15880	20
426	20240627	113200	75691050	15890	15890	15890	15890	0
427	20240627	113100	75691050	15890	15890	15890	15890	0
428	20240627	113000	75691050	15890	15880	15890	15880	10
429	20240627	112900	75532160	15890	15890	15890	15890	0
430	20240627	112800	75532160	15890	15890	15890	15890	0
431	20240627	112700	75532160	15890	15890	15890	15890	0
432	20240627	112600	75532160	15890	15890	15890	15890	0
433	20240627	112500	75532160	15890	15870	15890	15870	8
434	20240627	112400	75405170	15870	15870	15870	15870	0
435	20240627	112300	75405170	15870	15870	15870	15870	0
436	20240627	112200	75405170	15870	15870	15870	15870	0
437	20240627	112100	75405170	15870	15870	15870	15870	0
438	20240627	112000	75405170	15870	15870	15870	15870	0
439	20240627	111900	75405170	15870	15870	15870	15870	0
440	20240627	111800	75405170	15870	15870	15870	15870	0
441	20240627	111700	75405170	15870	15890	15890	15870	9
442	20240627	111600	75262310	15880	15880	15900	15880	3
443	20240627	111500	75214650	15900	15900	15900	15900	0
444	20240627	111400	75214650	15900	15900	15900	15900	0
445	20240627	111300	75214650	15900	15900	15900	15900	0
446	20240627	111200	75214650	15900	15900	15900	15900	0
447	20240627	111100	75214650	15900	15900	15900	15900	0
448	20240627	111000	75214650	15900	15900	15900	15900	0
449	20240627	110900	75214650	15900	15900	15900	15900	0
450	20240627	110800	75214650	15900	15900	15900	15900	0
451	20240627	110700	75214650	15900	15900	15900	15900	0
452	20240627	110600	75214650	15900	15900	15900	15900	0
453	20240627	110500	75214650	15900	15900	15900	15900	0
454	20240627	110400	75214650	15900	15900	15900	15900	0
455	20240627	110300	75214650	15900	15880	15900	15880	12
456	20240627	110200	75023970	15870	15870	15870	15870	0
457	20240627	110100	75023970	15870	15870	15870	15870	19
458	20240627	110000	74722440	15880	15880	15880	15880	0
459	20240627	105900	74722440	15880	15880	15880	15880	7
460	20240627	105800	74611280	15870	15870	15870	15870	0
461	20240627	105700	74611280	15870	15870	15870	15870	0
462	20240627	105600	74611280	15870	15870	15870	15870	0
463	20240627	105500	74611280	15870	15870	15870	15870	1
464	20240627	105400	74595410	15870	15870	15870	15870	0
465	20240627	105300	74595410	15870	15870	15870	15870	0
466	20240627	105200	74595410	15870	15870	15870	15870	63
467	20240627	105100	73595600	15870	15870	15870	15870	0
468	20240627	105000	73595600	15870	15870	15870	15870	6
469	20240627	104900	73500380	15870	15870	15870	15870	0
470	20240627	104800	73500380	15870	15870	15870	15870	0
471	20240627	104700	73500380	15870	15870	15870	15870	0
472	20240627	104600	73500380	15870	15870	15870	15870	12
473	20240627	104500	73309940	15860	15860	15860	15860	10
474	20240627	104400	73151340	15860	15860	15860	15860	1
475	20240627	104300	73135480	15860	15860	15860	15860	148
476	20240627	104200	70788200	15870	15870	15870	15870	0
477	20240627	104100	70788200	15870	15870	15870	15870	0
478	20240627	104000	70788200	15870	15870	15870	15870	0
479	20240627	103900	70788200	15870	15870	15870	15870	0
480	20240627	103800	70788200	15870	15870	15870	15870	0
481	20240627	103700	70788200	15870	15870	15870	15870	1
482	20240627	103600	70772330	15870	15870	15870	15870	0
483	20240627	103500	70772330	15870	15870	15870	15870	0
484	20240627	103400	70772330	15870	15870	15870	15870	0
485	20240627	103300	70772330	15870	15870	15870	15870	0
486	20240627	103200	70772330	15870	15870	15870	15870	0
487	20240627	103100	70772330	15870	15870	15870	15870	0
488	20240627	103000	70772330	15870	15870	15870	15870	1
489	20240627	102900	70756460	15860	15860	15860	15860	130
490	20240627	102800	68694660	15860	15860	15860	15860	0
491	20240627	102700	68694660	15860	15860	15860	15860	40
492	20240627	102600	68060260	15860	15860	15860	15860	14
493	20240627	102500	67838220	15870	15870	15870	15870	0
494	20240627	102400	67838220	15870	15870	15870	15870	3
495	20240627	102300	67790610	15870	15870	15870	15870	3
496	20240627	102200	67743000	15860	15860	15860	15860	0
497	20240627	102100	67743000	15860	15860	15860	15860	139
498	20240627	102000	65538460	15870	15870	15870	15870	10
499	20240627	101900	65379760	15870	15870	15870	15870	0
500	20240627	101800	65379760	15870	15870	15870	15870	0
501	20240627	101700	65379760	15870	15870	15870	15870	0
502	20240627	101600	65379760	15870	15870	15870	15870	84
503	20240627	101500	64046680	15860	15860	15860	15860	23
504	20240627	101400	63681900	15860	15860	15860	15860	77
505	20240627	101300	62460680	15860	15860	15860	15860	63
506	20240627	101200	61461500	15870	15870	15870	15870	178
507	20240627	101100	58636640	15870	15870	15870	15870	0
508	20240627	101000	58636640	15870	15870	15870	15870	0
509	20240627	100900	58636640	15870	15870	15870	15870	0
510	20240627	100800	58636640	15870	15870	15870	15870	0
511	20240627	100700	58636640	15870	15870	15870	15870	2
512	20240627	100600	58604900	15860	15860	15860	15860	0
513	20240627	100500	58604900	15860	15860	15860	15860	0
514	20240627	100400	58604900	15860	15860	15860	15860	0
515	20240627	100300	58604900	15860	15860	15860	15860	10
516	20240627	100200	58446300	15850	15850	15850	15850	0
517	20240627	100100	58446300	15850	15850	15850	15850	32
518	20240627	100000	57939100	15860	15860	15860	15860	0
519	20240627	095900	57939100	15860	15860	15860	15860	68
520	20240627	095800	56860620	15880	15880	15880	15880	0
521	20240627	095700	56860620	15880	15880	15880	15880	0
522	20240627	095600	56860620	15880	15880	15880	15880	0
523	20240627	095500	56860620	15880	15880	15880	15880	0
524	20240627	095400	56860620	15880	15870	15880	15870	208
525	20240627	095300	53559650	15870	15870	15870	15870	0
526	20240627	095200	53559650	15870	15870	15870	15870	0
527	20240627	095100	53559650	15870	15870	15870	15870	0
528	20240627	095000	53559650	15870	15870	15870	15870	0
529	20240627	094900	53559650	15870	15870	15870	15870	0
530	20240627	094800	53559650	15870	15870	15870	15870	1
531	20240627	094700	53543780	15860	15860	15860	15860	64
532	20240627	094600	52528740	15880	15870	15880	15870	26
533	20240627	094500	52116110	15870	15870	15870	15870	0
534	20240627	094400	52116110	15870	15870	15870	15870	0
535	20240627	094300	52116110	15870	15870	15870	15870	37
536	20240627	094200	51528920	15880	15880	15880	15880	352
537	20240627	094100	45939160	15940	15940	15940	15940	0
538	20240627	094000	45939160	15940	15940	15940	15940	0
539	20240627	093900	45939160	15940	15940	15940	15940	0
540	20240627	093800	45939160	15940	15940	15940	15940	0
541	20240627	093700	45939160	15940	15940	15940	15940	0
542	20240627	093600	45939160	15940	15940	15940	15940	0
543	20240627	093500	45939160	15940	15940	15940	15940	1
544	20240627	093400	45923220	15880	15880	15880	15880	1
545	20240627	093300	45907340	15890	15890	15890	15890	0
546	20240627	093200	45907340	15890	15880	15890	15880	353
547	20240627	093100	40300080	15880	15880	15880	15880	0
548	20240627	093000	40300080	15880	15880	15880	15880	0
549	20240627	092900	40300080	15880	15880	15880	15880	0
550	20240627	092800	40300080	15880	15870	15880	15870	47
551	20240627	092700	39553730	15880	15880	15880	15880	46
552	20240627	092600	38823250	15870	15870	15870	15870	11
553	20240627	092500	38648680	15860	15860	15860	15860	0
554	20240627	092400	38648680	15860	15890	15890	15860	992
555	20240627	092300	22914820	15890	15900	15900	15890	18
556	20240627	092200	22628680	15920	15920	15920	15920	0
557	20240627	092100	22628680	15920	15920	15920	15920	0
558	20240627	092000	22628680	15920	15920	15920	15920	0
559	20240627	091900	22628680	15920	15910	15920	15910	12
560	20240627	091800	22437750	15920	15920	15920	15920	2
561	20240627	091700	22405910	15920	15920	15920	15920	2
562	20240627	091600	22374070	15940	15920	15940	15920	3
563	20240627	091500	22326270	15940	15910	15940	15910	2
564	20240627	091400	22294420	15950	15950	15950	15950	1
565	20240627	091300	22278470	15900	15950	15950	15900	2
566	20240627	091200	22246620	15890	15890	15890	15890	0
567	20240627	091100	22246620	15890	15890	15890	15890	0
568	20240627	091000	22246620	15890	15890	15890	15890	55
569	20240627	090900	21372670	15870	15920	15940	15870	73
570	20240627	090800	20213160	15930	15930	15930	15930	3
571	20240627	090700	20165370	15980	16020	16030	15980	262
572	20240627	090600	15978120	16030	16070	16070	16030	2
573	20240627	090500	15946020	15920	15920	15920	15920	0
574	20240627	090400	15946020	15920	15920	15920	15920	0
575	20240627	090300	15946020	15920	15920	15920	15920	0
576	20240627	090200	15946020	15920	15920	15920	15920	0
577	20240627	090100	15946020	15920	15920	15920	15920	1
578	20240627	090000	15930100	16130	15900	16150	15900	994