KissMeData/002020/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183600	86326830	15970	15970	15970	15970	126
3	20240701	183500	86326830	15970	15970	15970	15970	0
4	20240701	183400	86326830	15970	15970	15970	15970	0
5	20240701	183300	86326830	15970	15970	15970	15970	0
6	20240701	183200	86326830	15970	15970	15970	15970	0
7	20240701	183100	86326830	15970	15970	15970	15970	0
8	20240701	183000	86326830	15970	15970	15970	15970	0
9	20240701	182900	86326830	15970	15970	15970	15970	0
10	20240701	182800	86326830	15970	15970	15970	15970	0
11	20240701	182700	86326830	15970	15970	15970	15970	0
12	20240701	182600	86326830	15970	15970	15970	15970	0
13	20240701	182500	86326830	15970	15970	15970	15970	0
14	20240701	182400	86326830	15970	15970	15970	15970	0
15	20240701	182300	86326830	15970	15970	15970	15970	0
16	20240701	182200	86326830	15970	15970	15970	15970	0
17	20240701	182100	86326830	15970	15970	15970	15970	0
18	20240701	182000	86326830	15970	15970	15970	15970	0
19	20240701	181900	86326830	15970	15970	15970	15970	0
20	20240701	181800	86326830	15970	15970	15970	15970	0
21	20240701	181700	86326830	15970	15970	15970	15970	0
22	20240701	181600	86326830	15970	15970	15970	15970	0
23	20240701	181500	86326830	15970	15970	15970	15970	0
24	20240701	181400	86326830	15970	15970	15970	15970	0
25	20240701	181300	86326830	15970	15970	15970	15970	0
26	20240701	181200	86326830	15970	15970	15970	15970	0
27	20240701	181100	86326830	15970	15970	15970	15970	0
28	20240701	181000	86326830	15970	15970	15970	15970	0
29	20240701	180900	86326830	15970	15970	15970	15970	0
30	20240701	180800	86326830	15970	15970	15970	15970	0
31	20240701	180700	86326830	15970	15970	15970	15970	0
32	20240701	180600	86326830	15970	15970	15970	15970	126
33	20240701	180500	86326830	15970	15970	15970	15970	0
34	20240701	180400	86326830	15970	15970	15970	15970	0
35	20240701	180300	86326830	15970	15970	15970	15970	0
36	20240701	180200	86326830	15970	15970	15970	15970	0
37	20240701	180100	86326830	15970	15970	15970	15970	0
38	20240701	180000	86326830	15970	15970	15970	15970	0
39	20240701	175900	86326830	15970	15970	15970	15970	0
40	20240701	175800	86326830	15970	15970	15970	15970	0
41	20240701	175700	86326830	15970	15970	15970	15970	0
42	20240701	175600	86326830	15970	15970	15970	15970	0
43	20240701	175500	86326830	15970	15970	15970	15970	0
44	20240701	175400	86326830	15970	15970	15970	15970	0
45	20240701	175300	86326830	15970	15970	15970	15970	0
46	20240701	175200	86326830	15970	15970	15970	15970	0
47	20240701	175100	86326830	15970	15970	15970	15970	0
48	20240701	175000	86326830	15970	15970	15970	15970	0
49	20240701	174900	86326830	15970	15970	15970	15970	0
50	20240701	174800	86326830	15970	15970	15970	15970	0
51	20240701	174700	86326830	15970	15970	15970	15970	0
52	20240701	174600	86326830	15970	15970	15970	15970	0
53	20240701	174500	86326830	15970	15970	15970	15970	0
54	20240701	174400	86326830	15970	15970	15970	15970	0
55	20240701	174300	86326830	15970	15970	15970	15970	0
56	20240701	174200	86326830	15970	15970	15970	15970	0
57	20240701	174100	86326830	15970	15970	15970	15970	0
58	20240701	174000	86326830	15970	15970	15970	15970	0
59	20240701	173900	86326830	15970	15970	15970	15970	0
60	20240701	173800	86326830	15970	15970	15970	15970	0
61	20240701	173700	86326830	15970	15970	15970	15970	0
62	20240701	173600	86326830	15970	15970	15970	15970	126
63	20240701	173500	86326830	15970	15970	15970	15970	0
64	20240701	173400	86326830	15970	15970	15970	15970	0
65	20240701	173300	86326830	15970	15970	15970	15970	0
66	20240701	173200	86326830	15970	15970	15970	15970	0
67	20240701	173100	86326830	15970	15970	15970	15970	0
68	20240701	173000	86326830	15970	15970	15970	15970	0
69	20240701	172900	86326830	15970	15970	15970	15970	0
70	20240701	172800	86326830	15970	15970	15970	15970	0
71	20240701	172700	86326830	15970	15970	15970	15970	0
72	20240701	172600	86326830	15970	15970	15970	15970	0
73	20240701	172500	86326830	15970	15970	15970	15970	0
74	20240701	172400	86326830	15970	15970	15970	15970	0
75	20240701	172300	86326830	15970	15970	15970	15970	0
76	20240701	172200	86326830	15970	15970	15970	15970	0
77	20240701	172100	86326830	15970	15970	15970	15970	0
78	20240701	172000	86326830	15970	15970	15970	15970	0
79	20240701	171900	86326830	15970	15970	15970	15970	0
80	20240701	171800	86326830	15970	15970	15970	15970	0
81	20240701	171700	86326830	15970	15970	15970	15970	0
82	20240701	171600	86326830	15970	15970	15970	15970	0
83	20240701	171500	86326830	15970	15970	15970	15970	0
84	20240701	171400	86326830	15970	15970	15970	15970	0
85	20240701	171300	86326830	15970	15970	15970	15970	0
86	20240701	171200	86326830	15970	15970	15970	15970	0
87	20240701	171100	86326830	15970	15970	15970	15970	0
88	20240701	171000	86326830	15970	15970	15970	15970	0
89	20240701	170900	86326830	15970	15970	15970	15970	0
90	20240701	170800	86326830	15970	15970	15970	15970	0
91	20240701	170700	86326830	15970	15970	15970	15970	0
92	20240701	170600	86326830	15970	15970	15970	15970	126
93	20240701	170500	86326830	15970	15970	15970	15970	0
94	20240701	170400	86326830	15970	15970	15970	15970	0
95	20240701	170300	86326830	15970	15970	15970	15970	0
96	20240701	170200	86326830	15970	15970	15970	15970	0
97	20240701	170100	86326830	15970	15970	15970	15970	0
98	20240701	170000	86326830	15970	15970	15970	15970	0
99	20240701	165900	86326830	15970	15970	15970	15970	0
100	20240701	165800	86326830	15970	15970	15970	15970	0
101	20240701	165700	86326830	15970	15970	15970	15970	0
102	20240701	165600	86326830	15970	15970	15970	15970	0
103	20240701	165500	86326830	15970	15970	15970	15970	0
104	20240701	165400	86326830	15970	15970	15970	15970	0
105	20240701	165300	86326830	15970	15970	15970	15970	0
106	20240701	165200	86326830	15970	15970	15970	15970	0
107	20240701	165100	86326830	15970	15970	15970	15970	0
108	20240701	165000	86326830	15970	15970	15970	15970	0
109	20240701	164900	86326830	15970	15970	15970	15970	0
110	20240701	164800	86326830	15970	15970	15970	15970	0
111	20240701	164700	86326830	15970	15970	15970	15970	0
112	20240701	164600	86326830	15970	15970	15970	15970	0
113	20240701	164500	86326830	15970	15970	15970	15970	0
114	20240701	164400	86326830	15970	15970	15970	15970	0
115	20240701	164300	86326830	15970	15970	15970	15970	0
116	20240701	164200	86326830	15970	15970	15970	15970	0
117	20240701	164100	86326830	15970	15970	15970	15970	0
118	20240701	164000	86326830	15970	15970	15970	15970	0
119	20240701	163900	86326830	15970	15970	15970	15970	0
120	20240701	163800	86326830	15970	15970	15970	15970	0
121	20240701	163700	86326830	15970	15970	15970	15970	0
122	20240701	163600	86326830	15970	15970	15970	15970	126
123	20240701	163500	86326830	15970	15970	15970	15970	0
124	20240701	163400	86326830	15970	15970	15970	15970	0
125	20240701	163300	86326830	15970	15970	15970	15970	0
126	20240701	163200	86326830	15970	15970	15970	15970	0
127	20240701	163100	86326830	15970	15970	15970	15970	0
128	20240701	163000	86326830	15970	15970	15970	15970	0
129	20240701	162900	86326830	15970	15970	15970	15970	0
130	20240701	162800	86326830	15970	15970	15970	15970	0
131	20240701	162700	86326830	15970	15970	15970	15970	0
132	20240701	162600	86326830	15970	15970	15970	15970	0
133	20240701	162500	86326830	15970	15970	15970	15970	0
134	20240701	162400	86326830	15970	15970	15970	15970	0
135	20240701	162300	86326830	15970	15970	15970	15970	0
136	20240701	162200	86326830	15970	15970	15970	15970	0
137	20240701	162100	86326830	15970	15970	15970	15970	0
138	20240701	162000	86326830	15970	15970	15970	15970	0
139	20240701	161900	86326830	15970	15970	15970	15970	0
140	20240701	161800	86326830	15970	15970	15970	15970	0
141	20240701	161700	86326830	15970	15970	15970	15970	0
142	20240701	161600	86326830	15970	15970	15970	15970	0
143	20240701	161500	86326830	15970	15970	15970	15970	0
144	20240701	161400	86326830	15970	15970	15970	15970	0
145	20240701	161300	86326830	15970	15970	15970	15970	0
146	20240701	161200	86326830	15970	15970	15970	15970	0
147	20240701	161100	86326830	15970	15970	15970	15970	0
148	20240701	161000	86326830	15970	15970	15970	15970	0
149	20240701	160900	86326830	15970	15970	15970	15970	0
150	20240701	160800	86326830	15970	15970	15970	15970	0
151	20240701	160700	86326830	15970	15970	15970	15970	0
152	20240701	160600	86326830	15970	15970	15970	15970	126
153	20240701	160500	86326830	15970	15970	15970	15970	0
154	20240701	160400	86326830	15970	15970	15970	15970	0
155	20240701	160300	86326830	15970	15970	15970	15970	0
156	20240701	160200	86326830	15970	15970	15970	15970	0
157	20240701	160100	86326830	15970	15970	15970	15970	0
158	20240701	160000	86326830	15970	15970	15970	15970	0
159	20240701	155900	86326830	15970	15970	15970	15970	0
160	20240701	155800	86326830	15970	15970	15970	15970	0
161	20240701	155700	86326830	15970	15970	15970	15970	0
162	20240701	155600	86326830	15970	15970	15970	15970	0
163	20240701	155500	86326830	15970	15970	15970	15970	0
164	20240701	155400	86326830	15970	15970	15970	15970	0
165	20240701	155300	86326830	15970	15970	15970	15970	0
166	20240701	155200	86326830	15970	15970	15970	15970	0
167	20240701	155100	86326830	15970	15970	15970	15970	0
168	20240701	155000	86326830	15970	15970	15970	15970	0
169	20240701	154900	86326830	15970	15970	15970	15970	0
170	20240701	154800	86326830	15970	15970	15970	15970	0
171	20240701	154700	86326830	15970	15970	15970	15970	0
172	20240701	154600	86326830	15970	15970	15970	15970	0
173	20240701	154500	86326830	15970	15970	15970	15970	0
174	20240701	154400	86326830	15970	15970	15970	15970	0
175	20240701	154300	86326830	15970	15970	15970	15970	0
176	20240701	154200	86326830	15970	15970	15970	15970	0
177	20240701	154100	86326830	15970	15970	15970	15970	0
178	20240701	154000	86326830	15970	15970	15970	15970	0
179	20240701	153900	86326830	15970	15970	15970	15970	0
180	20240701	153800	86326830	15970	15970	15970	15970	0
181	20240701	153700	86326830	15970	15970	15970	15970	0
182	20240701	153600	86326830	15970	15970	15970	15970	126
183	20240701	153500	86326830	15970	15970	15970	15970	0
184	20240701	153400	86326830	15970	15970	15970	15970	0
185	20240701	153300	86326830	15970	15970	15970	15970	0
186	20240701	153200	86326830	15970	15970	15970	15970	0
187	20240701	153100	86326830	15970	15970	15970	15970	0
188	20240701	153000	86326830	15970	15970	15970	15970	126
189	20240701	152900	84314610	15990	15990	15990	15990	0
190	20240701	152800	84314610	15990	15990	15990	15990	0
191	20240701	152700	84314610	15990	15990	15990	15990	0
192	20240701	152600	84314610	15990	15990	15990	15990	0
193	20240701	152500	84314610	15990	15990	15990	15990	0
194	20240701	152400	84314610	15990	15990	15990	15990	0
195	20240701	152300	84314610	15990	15990	15990	15990	0
196	20240701	152200	84314610	15990	15990	15990	15990	0
197	20240701	152100	84314610	15990	15990	15990	15990	0
198	20240701	152000	84314610	15990	15990	15990	15990	0
199	20240701	151900	84314610	15990	15930	15990	15930	3
200	20240701	151800	84266700	16000	16000	16000	16000	0
201	20240701	151700	84266700	16000	15950	16000	15950	110
202	20240701	151600	82511080	15930	15930	15930	15930	0
203	20240701	151500	82511080	15930	15930	15930	15930	2
204	20240701	151400	82479220	15930	15930	15930	15930	0
205	20240701	151300	82479220	15930	15930	15930	15930	0
206	20240701	151200	82479220	15930	15930	15930	15930	0
207	20240701	151100	82479220	15930	15930	15930	15930	0
208	20240701	151000	82479220	15930	15930	15930	15930	2
209	20240701	150900	82447360	15930	15930	15930	15930	0
210	20240701	150800	82447360	15930	15930	15930	15930	0
211	20240701	150700	82447360	15930	15930	15930	15930	7
212	20240701	150600	82335850	15950	15950	15950	15950	0
213	20240701	150500	82335850	15950	15950	15950	15950	0
214	20240701	150400	82335850	15950	15950	15950	15950	0
215	20240701	150300	82335850	15950	15950	15950	15950	0
216	20240701	150200	82335850	15950	15950	15950	15950	0
217	20240701	150100	82335850	15950	15950	15950	15950	0
218	20240701	150000	82335850	15950	15950	15950	15950	0
219	20240701	145900	82335850	15950	15950	15950	15950	0
220	20240701	145800	82335850	15950	15950	15950	15950	0
221	20240701	145700	82335850	15950	15950	15950	15950	0
222	20240701	145600	82335850	15950	15950	15950	15950	0
223	20240701	145500	82335850	15950	15950	15950	15950	1
224	20240701	145400	82319900	15950	15950	15950	15950	0
225	20240701	145300	82319900	15950	15950	15950	15950	0
226	20240701	145200	82319900	15950	15950	15950	15950	0
227	20240701	145100	82319900	15950	15950	15950	15950	88
228	20240701	145000	80916300	15940	15940	15940	15940	0
229	20240701	144900	80916300	15940	15940	15940	15940	0
230	20240701	144800	80916300	15940	15940	15940	15940	0
231	20240701	144700	80916300	15940	15940	15940	15940	69
232	20240701	144600	79816440	15930	15930	15930	15930	0
233	20240701	144500	79816440	15930	15930	15930	15930	0
234	20240701	144400	79816440	15930	15930	15930	15930	0
235	20240701	144300	79816440	15930	15930	15930	15930	0
236	20240701	144200	79816440	15930	15930	15930	15930	0
237	20240701	144100	79816440	15930	15930	15930	15930	0
238	20240701	144000	79816440	15930	15930	15930	15930	0
239	20240701	143900	79816440	15930	15930	15930	15930	0
240	20240701	143800	79816440	15930	15930	15930	15930	0
241	20240701	143700	79816440	15930	15930	15930	15930	0
242	20240701	143600	79816440	15930	15930	15930	15930	0
243	20240701	143500	79816440	15930	15930	15930	15930	0
244	20240701	143400	79816440	15930	15930	15930	15930	0
245	20240701	143300	79816440	15930	15930	15930	15930	0
246	20240701	143200	79816440	15930	15930	15930	15930	0
247	20240701	143100	79816440	15930	15930	15930	15930	1
248	20240701	143000	79800510	15930	15930	15930	15930	0
249	20240701	142900	79800510	15930	15930	15930	15930	20
250	20240701	142800	79481910	15930	15930	15930	15930	0
251	20240701	142700	79481910	15930	15930	15930	15930	0
252	20240701	142600	79481910	15930	15930	15930	15930	60
253	20240701	142500	78526110	15930	15930	15930	15930	2
254	20240701	142400	78494250	15930	15930	15930	15930	0
255	20240701	142300	78494250	15930	15930	15930	15930	0
256	20240701	142200	78494250	15930	15930	15930	15930	0
257	20240701	142100	78494250	15930	15930	15930	15930	38
258	20240701	142000	77888910	15930	15930	15930	15930	0
259	20240701	141900	77888910	15930	15930	15930	15930	0
260	20240701	141800	77888910	15930	15930	15930	15930	0
261	20240701	141700	77888910	15930	15930	15930	15930	0
262	20240701	141600	77888910	15930	15930	15930	15930	0
263	20240701	141500	77888910	15930	15930	15930	15930	0
264	20240701	141400	77888910	15930	15930	15930	15930	0
265	20240701	141300	77888910	15930	15930	15930	15930	0
266	20240701	141200	77888910	15930	15930	15930	15930	0
267	20240701	141100	77888910	15930	15930	15930	15930	0
268	20240701	141000	77888910	15930	15930	15930	15930	0
269	20240701	140900	77888910	15930	15930	15930	15930	0
270	20240701	140800	77888910	15930	15930	15930	15930	0
271	20240701	140700	77888910	15930	15930	15930	15930	0
272	20240701	140600	77888910	15930	15930	15930	15930	1
273	20240701	140500	77872980	15920	15920	15920	15920	0
274	20240701	140400	77872980	15920	15920	15920	15920	0
275	20240701	140300	77872980	15920	15920	15920	15920	0
276	20240701	140200	77872980	15920	15920	15920	15920	0
277	20240701	140100	77872980	15920	15920	15920	15920	0
278	20240701	140000	77872980	15920	15920	15920	15920	0
279	20240701	135900	77872980	15920	15920	15920	15920	0
280	20240701	135800	77872980	15920	15920	15920	15920	0
281	20240701	135700	77872980	15920	15920	15920	15920	0
282	20240701	135600	77872980	15920	15920	15920	15920	0
283	20240701	135500	77872980	15920	15920	15920	15920	0
284	20240701	135400	77872980	15920	15920	15920	15920	0
285	20240701	135300	77872980	15920	15920	15920	15920	0
286	20240701	135200	77872980	15920	15920	15920	15920	0
287	20240701	135100	77872980	15920	15920	15920	15920	0
288	20240701	135000	77872980	15920	15920	15920	15920	0
289	20240701	134900	77872980	15920	15920	15920	15920	0
290	20240701	134800	77872980	15920	15920	15920	15920	0
291	20240701	134700	77872980	15920	15920	15920	15920	2
292	20240701	134600	77841140	15920	15920	15920	15920	0
293	20240701	134500	77841140	15920	15920	15920	15920	0
294	20240701	134400	77841140	15920	15920	15920	15920	0
295	20240701	134300	77841140	15920	15920	15920	15920	0
296	20240701	134200	77841140	15920	15920	15920	15920	0
297	20240701	134100	77841140	15920	15920	15920	15920	0
298	20240701	134000	77841140	15920	15940	15940	15920	203
299	20240701	133900	74608720	15950	15950	15950	15950	0
300	20240701	133800	74608720	15950	15950	15950	15950	0
301	20240701	133700	74608720	15950	15950	15950	15950	10
302	20240701	133600	74449220	15940	15940	15940	15940	0
303	20240701	133500	74449220	15940	15940	15940	15940	4
304	20240701	133400	74385460	15950	15960	15960	15950	16
305	20240701	133300	74130230	15960	15960	15960	15960	0
306	20240701	133200	74130230	15960	15960	15960	15960	4
307	20240701	133100	74066390	15970	15970	15970	15970	0
308	20240701	133000	74066390	15970	15970	15970	15970	0
309	20240701	132900	74066390	15970	15970	15970	15970	0
310	20240701	132800	74066390	15970	15970	15970	15970	0
311	20240701	132700	74066390	15970	15970	15970	15970	1
312	20240701	132600	74050420	15970	15970	15970	15970	0
313	20240701	132500	74050420	15970	15970	15970	15970	0
314	20240701	132400	74050420	15970	15970	15970	15970	0
315	20240701	132300	74050420	15970	15970	15970	15970	0
316	20240701	132200	74050420	15970	15970	15970	15970	0
317	20240701	132100	74050420	15970	15970	15970	15970	0
318	20240701	132000	74050420	15970	15970	15970	15970	0
319	20240701	131900	74050420	15970	15970	15970	15970	0
320	20240701	131800	74050420	15970	15970	15970	15970	0
321	20240701	131700	74050420	15970	15970	15970	15970	0
322	20240701	131600	74050420	15970	15970	15970	15970	1
323	20240701	131500	74034450	15980	15980	15980	15980	0
324	20240701	131400	74034450	15980	15980	15980	15980	1
325	20240701	131300	74018470	16000	16000	16000	16000	3
326	20240701	131200	73970470	16080	16080	16080	16080	0
327	20240701	131100	73970470	16080	16000	16080	16000	29
328	20240701	131000	73504230	16080	16080	16090	16060	543
329	20240701	130900	64777570	16080	16000	16080	16000	255
330	20240701	130800	60678620	16080	15970	16080	15970	33
331	20240701	130700	60150180	15970	15960	15970	15960	4
332	20240701	130600	60086320	15960	15960	15960	15960	33
333	20240701	130500	59559640	15960	15960	15960	15960	13
334	20240701	130400	59352160	15950	15950	15950	15950	31
335	20240701	130300	58857710	15950	15950	15960	15950	63
336	20240701	130200	57852840	15950	15950	15950	15950	41
337	20240701	130100	57198890	15950	15950	15950	15950	29
338	20240701	130000	56736340	15950	15950	15950	15950	45
339	20240701	125900	56018590	15950	15950	15950	15950	25
340	20240701	125800	55619840	15940	15930	15940	15930	101
341	20240701	125700	54010130	15930	15930	15930	15930	0
342	20240701	125600	54010130	15930	15930	15930	15930	0
343	20240701	125500	54010130	15930	15930	15930	15930	0
344	20240701	125400	54010130	15930	15930	15930	15930	0
345	20240701	125300	54010130	15930	15930	15930	15930	0
346	20240701	125200	54010130	15930	15930	15930	15930	0
347	20240701	125100	54010130	15930	15930	15930	15930	1
348	20240701	125000	53994200	15910	15910	15910	15910	0
349	20240701	124900	53994200	15910	15910	15910	15910	0
350	20240701	124800	53994200	15910	15910	15910	15910	0
351	20240701	124700	53994200	15910	15910	15910	15910	0
352	20240701	124600	53994200	15910	15910	15910	15910	0
353	20240701	124500	53994200	15910	15910	15910	15910	0
354	20240701	124400	53994200	15910	15910	15910	15910	0
355	20240701	124300	53994200	15910	15910	15910	15910	0
356	20240701	124200	53994200	15910	15900	15910	15900	3
357	20240701	124100	53946490	15890	15890	15890	15890	0
358	20240701	124000	53946490	15890	15890	15890	15890	0
359	20240701	123900	53946490	15890	15890	15890	15890	0
360	20240701	123800	53946490	15890	15890	15890	15890	0
361	20240701	123700	53946490	15890	15890	15890	15890	0
362	20240701	123600	53946490	15890	15890	15890	15890	0
363	20240701	123500	53946490	15890	15890	15890	15890	0
364	20240701	123400	53946490	15890	15890	15890	15890	0
365	20240701	123300	53946490	15890	15890	15890	15890	0
366	20240701	123200	53946490	15890	15890	15890	15890	3
367	20240701	123100	53898820	15910	15910	15910	15910	1
368	20240701	123000	53882910	15880	15880	15880	15880	0
369	20240701	122900	53882910	15880	15880	15880	15880	0
370	20240701	122800	53882910	15880	15880	15880	15880	0
371	20240701	122700	53882910	15880	15880	15880	15880	0
372	20240701	122600	53882910	15880	15880	15880	15880	0
373	20240701	122500	53882910	15880	15880	15880	15880	0
374	20240701	122400	53882910	15880	15880	15880	15880	0
375	20240701	122300	53882910	15880	15880	15880	15880	0
376	20240701	122200	53882910	15880	15880	15880	15880	0
377	20240701	122100	53882910	15880	15880	15880	15880	0
378	20240701	122000	53882910	15880	15880	15880	15880	0
379	20240701	121900	53882910	15880	15880	15880	15880	0
380	20240701	121800	53882910	15880	15880	15880	15880	0
381	20240701	121700	53882910	15880	15880	15880	15880	0
382	20240701	121600	53882910	15880	15880	15880	15880	0
383	20240701	121500	53882910	15880	15900	15900	15880	41
384	20240701	121400	53231750	15900	15900	15900	15900	0
385	20240701	121300	53231750	15900	15900	15900	15900	0
386	20240701	121200	53231750	15900	15900	15900	15900	0
387	20240701	121100	53231750	15900	15900	15900	15900	0
388	20240701	121000	53231750	15900	15900	15900	15900	1
389	20240701	120900	53215850	15880	15880	15880	15880	0
390	20240701	120800	53215850	15880	15880	15880	15880	0
391	20240701	120700	53215850	15880	15880	15880	15880	0
392	20240701	120600	53215850	15880	15880	15880	15880	0
393	20240701	120500	53215850	15880	15880	15880	15880	0
394	20240701	120400	53215850	15880	15880	15880	15880	0
395	20240701	120300	53215850	15880	15880	15880	15880	0
396	20240701	120200	53215850	15880	15880	15880	15880	0
397	20240701	120100	53215850	15880	15880	15880	15880	0
398	20240701	120000	53215850	15880	15880	15880	15880	0
399	20240701	115900	53215850	15880	15880	15880	15880	0
400	20240701	115800	53215850	15880	15880	15880	15880	0
401	20240701	115700	53215850	15880	15880	15880	15880	0
402	20240701	115600	53215850	15880	15880	15880	15880	254
403	20240701	115500	49182330	15870	15870	15870	15870	1
404	20240701	115400	49166460	15880	15880	15880	15880	14
405	20240701	115300	48944140	15880	15880	15880	15880	0
406	20240701	115200	48944140	15880	15880	15880	15880	16
407	20240701	115100	48690060	15880	15880	15880	15880	0
408	20240701	115000	48690060	15880	15880	15880	15880	0
409	20240701	114900	48690060	15880	15880	15880	15880	5
410	20240701	114800	48610660	15870	15870	15880	15870	215
411	20240701	114700	45197660	15860	15860	15860	15860	0
412	20240701	114600	45197660	15860	15860	15860	15860	0
413	20240701	114500	45197660	15860	15860	15860	15860	0
414	20240701	114400	45197660	15860	15860	15860	15860	0
415	20240701	114300	45197660	15860	15860	15860	15860	0
416	20240701	114200	45197660	15860	15860	15860	15860	0
417	20240701	114100	45197660	15860	15860	15860	15860	0
418	20240701	114000	45197660	15860	15860	15860	15860	0
419	20240701	113900	45197660	15860	15880	15880	15860	60
420	20240701	113800	44245640	15860	15860	15860	15860	0
421	20240701	113700	44245640	15860	15860	15860	15860	0
422	20240701	113600	44245640	15860	15860	15860	15860	0
423	20240701	113500	44245640	15860	15860	15860	15860	0
424	20240701	113400	44245640	15860	15860	15860	15860	0
425	20240701	113300	44245640	15860	15860	15860	15860	0
426	20240701	113200	44245640	15860	15860	15860	15860	0
427	20240701	113100	44245640	15860	15860	15860	15860	0
428	20240701	113000	44245640	15860	15860	15860	15860	0
429	20240701	112900	44245640	15860	15860	15860	15860	0
430	20240701	112800	44245640	15860	15860	15860	15860	60
431	20240701	112700	43294040	15850	15850	15850	15850	0
432	20240701	112600	43294040	15850	15850	15850	15850	0
433	20240701	112500	43294040	15850	15850	15850	15850	0
434	20240701	112400	43294040	15850	15850	15850	15850	2
435	20240701	112300	43262340	15850	15850	15850	15850	0
436	20240701	112200	43262340	15850	15850	15850	15850	0
437	20240701	112100	43262340	15850	15850	15850	15850	0
438	20240701	112000	43262340	15850	15850	15850	15850	0
439	20240701	111900	43262340	15850	15860	15860	15850	12
440	20240701	111800	43072040	15860	15860	15860	15860	10
441	20240701	111700	42913440	15860	15860	15860	15860	1
442	20240701	111600	42897580	15860	15860	15860	15860	21
443	20240701	111500	42564520	15860	15890	15890	15860	427
444	20240701	111400	35785310	15900	15900	15900	15900	0
445	20240701	111300	35785310	15900	15900	15900	15900	0
446	20240701	111200	35785310	15900	15900	15900	15900	65
447	20240701	111100	34751810	15900	15900	15900	15900	0
448	20240701	111000	34751810	15900	15900	15900	15900	0
449	20240701	110900	34751810	15900	15900	15900	15900	0
450	20240701	110800	34751810	15900	15900	15900	15900	0
451	20240701	110700	34751810	15900	15900	15900	15900	0
452	20240701	110600	34751810	15900	15900	15900	15900	50
453	20240701	110500	33956810	15900	15900	15900	15900	0
454	20240701	110400	33956810	15900	15900	15900	15900	0
455	20240701	110300	33956810	15900	15900	15900	15900	0
456	20240701	110200	33956810	15900	15900	15900	15900	0
457	20240701	110100	33956810	15900	15900	15900	15900	5
458	20240701	110000	33877310	15890	15890	15890	15890	0
459	20240701	105900	33877310	15890	15890	15890	15890	0
460	20240701	105800	33877310	15890	15890	15890	15890	0
461	20240701	105700	33877310	15890	15890	15890	15890	0
462	20240701	105600	33877310	15890	15890	15890	15890	2
463	20240701	105500	33845530	15890	15890	15890	15890	1
464	20240701	105400	33829640	15900	15900	15900	15900	0
465	20240701	105300	33829640	15900	15900	15900	15900	0
466	20240701	105200	33829640	15900	15900	15900	15900	0
467	20240701	105100	33829640	15900	15900	15900	15900	0
468	20240701	105000	33829640	15900	15900	15900	15900	0
469	20240701	104900	33829640	15900	15900	15900	15900	0
470	20240701	104800	33829640	15900	15900	15900	15900	0
471	20240701	104700	33829640	15900	15900	15900	15900	0
472	20240701	104600	33829640	15900	15900	15900	15900	0
473	20240701	104500	33829640	15900	15900	15900	15900	0
474	20240701	104400	33829640	15900	15900	15900	15900	0
475	20240701	104300	33829640	15900	15900	15900	15900	0
476	20240701	104200	33829640	15900	15900	15900	15900	0
477	20240701	104100	33829640	15900	15930	15930	15900	500
478	20240701	104000	25879510	15940	15940	15940	15940	0
479	20240701	103900	25879510	15940	15950	15950	15940	51
480	20240701	103800	25066560	15930	15930	15930	15930	0
481	20240701	103700	25066560	15930	15930	15930	15930	0
482	20240701	103600	25066560	15930	15930	15930	15930	0
483	20240701	103500	25066560	15930	15930	15930	15930	0
484	20240701	103400	25066560	15930	15930	15930	15930	0
485	20240701	103300	25066560	15930	15930	15930	15930	0
486	20240701	103200	25066560	15930	15930	15930	15930	0
487	20240701	103100	25066560	15930	15930	15930	15930	1
488	20240701	103000	25050630	15960	15960	15960	15960	0
489	20240701	102900	25050630	15960	15920	15960	15920	10
490	20240701	102800	24891390	15920	15920	15920	15920	1
491	20240701	102700	24875470	15950	15950	15950	15950	0
492	20240701	102600	24875470	15950	15950	15950	15950	0
493	20240701	102500	24875470	15950	15950	15950	15950	0
494	20240701	102400	24875470	15950	15950	15950	15950	0
495	20240701	102300	24875470	15950	15950	15950	15950	0
496	20240701	102200	24875470	15950	15950	15950	15950	0
497	20240701	102100	24875470	15950	15950	15950	15950	21
498	20240701	102000	24540520	15940	15930	15940	15930	48
499	20240701	101900	23775670	15940	15940	15940	15940	0
500	20240701	101800	23775670	15940	15920	15940	15920	14
501	20240701	101700	23552580	15930	15920	15930	15920	3
502	20240701	101600	23504800	15930	15930	15930	15930	0
503	20240701	101500	23504800	15930	15930	15930	15930	0
504	20240701	101400	23504800	15930	15950	15950	15930	4
505	20240701	101300	23441040	15960	15960	15960	15960	0
506	20240701	101200	23441040	15960	15960	15960	15960	0
507	20240701	101100	23441040	15960	15960	15960	15960	5
508	20240701	101000	23361240	15960	15960	15960	15960	0
509	20240701	100900	23361240	15960	15950	15960	15950	13
510	20240701	100800	23153770	15940	15940	15940	15940	1
511	20240701	100700	23137830	15950	15950	15950	15950	0
512	20240701	100600	23137830	15950	15950	15950	15950	0
513	20240701	100500	23137830	15950	15940	15950	15940	2
514	20240701	100400	23105940	15950	15950	15950	15950	0
515	20240701	100300	23105940	15950	15950	15950	15950	0
516	20240701	100200	23105940	15950	15950	15950	15950	0
517	20240701	100100	23105940	15950	15950	15950	15950	0
518	20240701	100000	23105940	15950	15940	15950	15940	4
519	20240701	095900	23042160	15940	15940	15940	15940	0
520	20240701	095800	23042160	15940	15930	15940	15930	2
521	20240701	095700	23010290	15940	15940	15940	15940	11
522	20240701	095600	22834950	15950	15950	15950	15950	1
523	20240701	095500	22819000	15950	15950	15950	15950	0
524	20240701	095400	22819000	15950	15950	15950	15950	0
525	20240701	095300	22819000	15950	15950	15950	15950	0
526	20240701	095200	22819000	15950	15950	15950	15950	0
527	20240701	095100	22819000	15950	15950	15950	15950	0
528	20240701	095000	22819000	15950	15950	15950	15950	0
529	20240701	094900	22819000	15950	15950	15950	15950	0
530	20240701	094800	22819000	15950	15950	15950	15950	0
531	20240701	094700	22819000	15950	15950	15950	15950	12
532	20240701	094600	22627600	15950	15950	15950	15950	31
533	20240701	094500	22133150	15900	15950	15950	15900	2
534	20240701	094400	22101300	15920	15900	15950	15900	96
535	20240701	094300	20572810	15940	15900	15960	15900	5
536	20240701	094200	20493160	15960	15960	15960	15960	0
537	20240701	094100	20493160	15960	15890	15960	15890	33
538	20240701	094000	19968720	15890	15890	15890	15890	0
539	20240701	093900	19968720	15890	15890	15890	15890	0
540	20240701	093800	19968720	15890	15890	15890	15890	0
541	20240701	093700	19968720	15890	15880	15890	15880	3
542	20240701	093600	19921060	15890	15870	15890	15870	3
543	20240701	093500	19873430	15870	15870	15870	15870	2
544	20240701	093400	19841690	15860	15860	15860	15860	0
545	20240701	093300	19841690	15860	15860	15860	15860	39
546	20240701	093200	19223150	15860	15860	15870	15860	214
547	20240701	093100	15829100	15870	15870	15870	15870	1
548	20240701	093000	15813230	15880	15880	15880	15880	0
549	20240701	092900	15813230	15880	15880	15880	15880	0
550	20240701	092800	15813230	15880	15880	15880	15880	0
551	20240701	092700	15813230	15880	15880	15880	15880	1
552	20240701	092600	15797350	15880	15880	15880	15880	9
553	20240701	092500	15654430	15880	15880	15880	15880	0
554	20240701	092400	15654430	15880	15880	15880	15880	0
555	20240701	092300	15654430	15880	15880	15880	15880	11
556	20240701	092200	15479750	15870	15870	15870	15870	1
557	20240701	092100	15463880	15870	15870	15870	15870	59
558	20240701	092000	14527550	15870	15870	15870	15870	0
559	20240701	091900	14527550	15870	15870	15870	15870	0
560	20240701	091800	14527550	15870	15870	15870	15870	43
561	20240701	091700	13845140	15870	15870	15870	15870	85
562	20240701	091600	12496190	15870	15870	15870	15870	0
563	20240701	091500	12496190	15870	15880	15880	15870	30
564	20240701	091400	12020050	15860	15860	15860	15860	0
565	20240701	091300	12020050	15860	15860	15860	15860	0
566	20240701	091200	12020050	15860	15860	15860	15860	1
567	20240701	091100	12004190	15880	15880	15880	15880	0
568	20240701	091000	12004190	15880	15880	15880	15880	125
569	20240701	090900	10019190	15880	15890	15890	15880	30
570	20240701	090800	9542780	15840	15860	15860	15840	50
571	20240701	090700	8750670	15930	15930	15930	15930	0
572	20240701	090600	8750670	15930	15930	15930	15930	1
573	20240701	090500	8734740	15850	15850	15850	15850	0
574	20240701	090400	8734740	15850	15850	15850	15850	70
575	20240701	090300	7625240	15820	15820	15820	15820	0
576	20240701	090200	7625240	15820	15820	15820	15820	0
577	20240701	090100	7625240	15820	15820	15820	15820	0
578	20240701	090000	7625240	15820	15820	15820	15820	482