KissMeData/002020/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183600	274480500	15830	15830	15830	15830	358
3	20240703	183500	274480500	15830	15830	15830	15830	0
4	20240703	183400	274480500	15830	15830	15830	15830	0
5	20240703	183300	274480500	15830	15830	15830	15830	0
6	20240703	183200	274480500	15830	15830	15830	15830	0
7	20240703	183100	274480500	15830	15830	15830	15830	0
8	20240703	183000	274480500	15830	15830	15830	15830	0
9	20240703	182900	274480500	15830	15830	15830	15830	0
10	20240703	182800	274480500	15830	15830	15830	15830	0
11	20240703	182700	274480500	15830	15830	15830	15830	0
12	20240703	182600	274480500	15830	15830	15830	15830	0
13	20240703	182500	274480500	15830	15830	15830	15830	0
14	20240703	182400	274480500	15830	15830	15830	15830	0
15	20240703	182300	274480500	15830	15830	15830	15830	0
16	20240703	182200	274480500	15830	15830	15830	15830	0
17	20240703	182100	274480500	15830	15830	15830	15830	0
18	20240703	182000	274480500	15830	15830	15830	15830	0
19	20240703	181900	274480500	15830	15830	15830	15830	0
20	20240703	181800	274480500	15830	15830	15830	15830	0
21	20240703	181700	274480500	15830	15830	15830	15830	0
22	20240703	181600	274480500	15830	15830	15830	15830	0
23	20240703	181500	274480500	15830	15830	15830	15830	0
24	20240703	181400	274480500	15830	15830	15830	15830	0
25	20240703	181300	274480500	15830	15830	15830	15830	0
26	20240703	181200	274480500	15830	15830	15830	15830	0
27	20240703	181100	274480500	15830	15830	15830	15830	0
28	20240703	181000	274480500	15830	15830	15830	15830	0
29	20240703	180900	274480500	15830	15830	15830	15830	0
30	20240703	180800	274480500	15830	15830	15830	15830	0
31	20240703	180700	274480500	15830	15830	15830	15830	0
32	20240703	180600	274480500	15830	15830	15830	15830	358
33	20240703	180500	274480500	15830	15830	15830	15830	0
34	20240703	180400	274480500	15830	15830	15830	15830	0
35	20240703	180300	274480500	15830	15830	15830	15830	0
36	20240703	180200	274480500	15830	15830	15830	15830	0
37	20240703	180100	274480500	15830	15830	15830	15830	0
38	20240703	180000	274480500	15830	15830	15830	15830	0
39	20240703	175900	274480500	15830	15830	15830	15830	0
40	20240703	175800	274480500	15830	15830	15830	15830	0
41	20240703	175700	274480500	15830	15830	15830	15830	0
42	20240703	175600	274480500	15830	15830	15830	15830	0
43	20240703	175500	274480500	15830	15830	15830	15830	0
44	20240703	175400	274480500	15830	15830	15830	15830	0
45	20240703	175300	274480500	15830	15830	15830	15830	0
46	20240703	175200	274480500	15830	15830	15830	15830	0
47	20240703	175100	274480500	15830	15830	15830	15830	0
48	20240703	175000	274480500	15830	15830	15830	15830	0
49	20240703	174900	274480500	15830	15830	15830	15830	0
50	20240703	174800	274480500	15830	15830	15830	15830	0
51	20240703	174700	274480500	15830	15830	15830	15830	0
52	20240703	174600	274480500	15830	15830	15830	15830	0
53	20240703	174500	274480500	15830	15830	15830	15830	0
54	20240703	174400	274480500	15830	15830	15830	15830	0
55	20240703	174300	274480500	15830	15830	15830	15830	0
56	20240703	174200	274480500	15830	15830	15830	15830	0
57	20240703	174100	274480500	15830	15830	15830	15830	0
58	20240703	174000	274480500	15830	15830	15830	15830	0
59	20240703	173900	274480500	15830	15830	15830	15830	0
60	20240703	173800	274480500	15830	15830	15830	15830	0
61	20240703	173700	274480500	15830	15830	15830	15830	0
62	20240703	173600	274480500	15830	15830	15830	15830	358
63	20240703	173500	274480500	15830	15830	15830	15830	0
64	20240703	173400	274480500	15830	15830	15830	15830	0
65	20240703	173300	274480500	15830	15830	15830	15830	0
66	20240703	173200	274480500	15830	15830	15830	15830	0
67	20240703	173100	274480500	15830	15830	15830	15830	0
68	20240703	173000	274480500	15830	15830	15830	15830	0
69	20240703	172900	274480500	15830	15830	15830	15830	0
70	20240703	172800	274480500	15830	15830	15830	15830	0
71	20240703	172700	274480500	15830	15830	15830	15830	0
72	20240703	172600	274480500	15830	15830	15830	15830	0
73	20240703	172500	274480500	15830	15830	15830	15830	0
74	20240703	172400	274480500	15830	15830	15830	15830	0
75	20240703	172300	274480500	15830	15830	15830	15830	0
76	20240703	172200	274480500	15830	15830	15830	15830	0
77	20240703	172100	274480500	15830	15830	15830	15830	0
78	20240703	172000	274480500	15830	15830	15830	15830	0
79	20240703	171900	274480500	15830	15830	15830	15830	0
80	20240703	171800	274480500	15830	15830	15830	15830	0
81	20240703	171700	274480500	15830	15830	15830	15830	0
82	20240703	171600	274480500	15830	15830	15830	15830	0
83	20240703	171500	274480500	15830	15830	15830	15830	0
84	20240703	171400	274480500	15830	15830	15830	15830	0
85	20240703	171300	274480500	15830	15830	15830	15830	0
86	20240703	171200	274480500	15830	15830	15830	15830	0
87	20240703	171100	274480500	15830	15830	15830	15830	0
88	20240703	171000	274480500	15830	15830	15830	15830	0
89	20240703	170900	274480500	15830	15830	15830	15830	0
90	20240703	170800	274480500	15830	15830	15830	15830	0
91	20240703	170700	274480500	15830	15830	15830	15830	0
92	20240703	170600	274480500	15830	15830	15830	15830	358
93	20240703	170500	274480500	15830	15830	15830	15830	0
94	20240703	170400	274480500	15830	15830	15830	15830	0
95	20240703	170300	274480500	15830	15830	15830	15830	0
96	20240703	170200	274480500	15830	15830	15830	15830	0
97	20240703	170100	274480500	15830	15830	15830	15830	0
98	20240703	170000	274480500	15830	15830	15830	15830	0
99	20240703	165900	274480500	15830	15830	15830	15830	0
100	20240703	165800	274480500	15830	15830	15830	15830	0
101	20240703	165700	274480500	15830	15830	15830	15830	0
102	20240703	165600	274480500	15830	15830	15830	15830	0
103	20240703	165500	274480500	15830	15830	15830	15830	0
104	20240703	165400	274480500	15830	15830	15830	15830	0
105	20240703	165300	274480500	15830	15830	15830	15830	0
106	20240703	165200	274480500	15830	15830	15830	15830	0
107	20240703	165100	274480500	15830	15830	15830	15830	0
108	20240703	165000	274480500	15830	15830	15830	15830	0
109	20240703	164900	274480500	15830	15830	15830	15830	0
110	20240703	164800	274480500	15830	15830	15830	15830	0
111	20240703	164700	274480500	15830	15830	15830	15830	0
112	20240703	164600	274480500	15830	15830	15830	15830	0
113	20240703	164500	274480500	15830	15830	15830	15830	0
114	20240703	164400	274480500	15830	15830	15830	15830	0
115	20240703	164300	274480500	15830	15830	15830	15830	0
116	20240703	164200	274480500	15830	15830	15830	15830	0
117	20240703	164100	274480500	15830	15830	15830	15830	0
118	20240703	164000	274480500	15830	15830	15830	15830	0
119	20240703	163900	274480500	15830	15830	15830	15830	0
120	20240703	163800	274480500	15830	15830	15830	15830	0
121	20240703	163700	274480500	15830	15830	15830	15830	0
122	20240703	163600	274480500	15830	15830	15830	15830	358
123	20240703	163500	274480500	15830	15830	15830	15830	0
124	20240703	163400	274480500	15830	15830	15830	15830	0
125	20240703	163300	274480500	15830	15830	15830	15830	0
126	20240703	163200	274480500	15830	15830	15830	15830	0
127	20240703	163100	274480500	15830	15830	15830	15830	0
128	20240703	163000	274480500	15830	15830	15830	15830	0
129	20240703	162900	274480500	15830	15830	15830	15830	0
130	20240703	162800	274480500	15830	15830	15830	15830	0
131	20240703	162700	274480500	15830	15830	15830	15830	0
132	20240703	162600	274480500	15830	15830	15830	15830	0
133	20240703	162500	274480500	15830	15830	15830	15830	0
134	20240703	162400	274480500	15830	15830	15830	15830	0
135	20240703	162300	274480500	15830	15830	15830	15830	0
136	20240703	162200	274480500	15830	15830	15830	15830	0
137	20240703	162100	274480500	15830	15830	15830	15830	0
138	20240703	162000	274480500	15830	15830	15830	15830	0
139	20240703	161900	274480500	15830	15830	15830	15830	0
140	20240703	161800	274480500	15830	15830	15830	15830	0
141	20240703	161700	274480500	15830	15830	15830	15830	0
142	20240703	161600	274480500	15830	15830	15830	15830	0
143	20240703	161500	274480500	15830	15830	15830	15830	0
144	20240703	161400	274480500	15830	15830	15830	15830	0
145	20240703	161300	274480500	15830	15830	15830	15830	0
146	20240703	161200	274480500	15830	15830	15830	15830	0
147	20240703	161100	274480500	15830	15830	15830	15830	0
148	20240703	161000	274480500	15830	15830	15830	15830	0
149	20240703	160900	274480500	15830	15830	15830	15830	0
150	20240703	160800	274480500	15830	15830	15830	15830	0
151	20240703	160700	274480500	15830	15830	15830	15830	0
152	20240703	160600	274480500	15830	15830	15830	15830	358
153	20240703	160500	274480500	15830	15830	15830	15830	0
154	20240703	160400	274480500	15830	15830	15830	15830	0
155	20240703	160300	274480500	15830	15830	15830	15830	0
156	20240703	160200	274480500	15830	15830	15830	15830	0
157	20240703	160100	274480500	15830	15830	15830	15830	0
158	20240703	160000	274480500	15830	15830	15830	15830	0
159	20240703	155900	274480500	15830	15830	15830	15830	0
160	20240703	155800	274480500	15830	15830	15830	15830	0
161	20240703	155700	274480500	15830	15830	15830	15830	0
162	20240703	155600	274480500	15830	15830	15830	15830	0
163	20240703	155500	274480500	15830	15830	15830	15830	0
164	20240703	155400	274480500	15830	15830	15830	15830	0
165	20240703	155300	274480500	15830	15830	15830	15830	0
166	20240703	155200	274480500	15830	15830	15830	15830	0
167	20240703	155100	274480500	15830	15830	15830	15830	0
168	20240703	155000	274480500	15830	15830	15830	15830	0
169	20240703	154900	274480500	15830	15830	15830	15830	0
170	20240703	154800	274480500	15830	15830	15830	15830	0
171	20240703	154700	274480500	15830	15830	15830	15830	0
172	20240703	154600	274480500	15830	15830	15830	15830	0
173	20240703	154500	274480500	15830	15830	15830	15830	0
174	20240703	154400	274480500	15830	15830	15830	15830	0
175	20240703	154300	274480500	15830	15830	15830	15830	0
176	20240703	154200	274480500	15830	15830	15830	15830	0
177	20240703	154100	274480500	15830	15830	15830	15830	0
178	20240703	154000	274480500	15830	15830	15830	15830	0
179	20240703	153900	274480500	15830	15830	15830	15830	0
180	20240703	153800	274480500	15830	15830	15830	15830	0
181	20240703	153700	274480500	15830	15830	15830	15830	0
182	20240703	153600	274480500	15830	15830	15830	15830	358
183	20240703	153500	274480500	15830	15830	15830	15830	0
184	20240703	153400	274480500	15830	15830	15830	15830	0
185	20240703	153300	274480500	15830	15830	15830	15830	0
186	20240703	153200	274480500	15830	15830	15830	15830	0
187	20240703	153100	274480500	15830	15830	15830	15830	0
188	20240703	153000	274480500	15830	15830	15830	15830	358
189	20240703	152900	268813360	15830	15830	15830	15830	0
190	20240703	152800	268813360	15830	15830	15830	15830	0
191	20240703	152700	268813360	15830	15830	15830	15830	0
192	20240703	152600	268813360	15830	15830	15830	15830	0
193	20240703	152500	268813360	15830	15830	15830	15830	0
194	20240703	152400	268813360	15830	15830	15830	15830	0
195	20240703	152300	268813360	15830	15830	15830	15830	0
196	20240703	152200	268813360	15830	15830	15830	15830	0
197	20240703	152100	268813360	15830	15830	15830	15830	0
198	20240703	152000	268813360	15830	15830	15830	15830	0
199	20240703	151900	268813360	15830	15820	15830	15820	58
200	20240703	151800	267895250	15830	15820	15830	15820	3
201	20240703	151700	267847780	15830	15830	15830	15830	0
202	20240703	151600	267847780	15830	15830	15830	15830	20
203	20240703	151500	267531180	15820	15820	15820	15820	1
204	20240703	151400	267515360	15820	15820	15820	15820	0
205	20240703	151300	267515360	15820	15820	15820	15820	2
206	20240703	151200	267483720	15820	15820	15820	15820	2
207	20240703	151100	267452080	15820	15820	15820	15820	0
208	20240703	151000	267452080	15820	15820	15820	15820	1
209	20240703	150900	267436260	15820	15820	15820	15820	1
210	20240703	150800	267420440	15820	15820	15820	15820	0
211	20240703	150700	267420440	15820	15820	15820	15820	50
212	20240703	150600	266629440	15820	15820	15820	15820	0
213	20240703	150500	266629440	15820	15820	15820	15820	0
214	20240703	150400	266629440	15820	15820	15820	15820	1
215	20240703	150300	266613620	15830	15830	15830	15830	5
216	20240703	150200	266534470	15820	15820	15820	15820	0
217	20240703	150100	266534470	15820	15820	15820	15820	0
218	20240703	150000	266534470	15820	15820	15820	15820	0
219	20240703	145900	266534470	15820	15820	15820	15820	0
220	20240703	145800	266534470	15820	15820	15820	15820	0
221	20240703	145700	266534470	15820	15820	15820	15820	1
222	20240703	145600	266518650	15820	15820	15820	15820	0
223	20240703	145500	266518650	15820	15820	15820	15820	0
224	20240703	145400	266518650	15820	15820	15820	15820	0
225	20240703	145300	266518650	15820	15820	15820	15820	0
226	20240703	145200	266518650	15820	15820	15820	15820	0
227	20240703	145100	266518650	15820	15820	15820	15820	0
228	20240703	145000	266518650	15820	15820	15820	15820	0
229	20240703	144900	266518650	15820	15820	15820	15820	1
230	20240703	144800	266502830	15820	15820	15820	15820	0
231	20240703	144700	266502830	15820	15820	15820	15820	5
232	20240703	144600	266423730	15820	15820	15820	15820	0
233	20240703	144500	266423730	15820	15830	15830	15820	17
234	20240703	144400	266154660	15830	15830	15830	15830	0
235	20240703	144300	266154660	15830	15830	15830	15830	0
236	20240703	144200	266154660	15830	15830	15830	15830	125
237	20240703	144100	264175910	15820	15820	15820	15820	1
238	20240703	144000	264160090	15830	15830	15830	15830	7
239	20240703	143900	264049280	15830	15830	15830	15830	10
240	20240703	143800	263890980	15820	15820	15820	15820	0
241	20240703	143700	263890980	15820	15820	15820	15820	0
242	20240703	143600	263890980	15820	15820	15820	15820	0
243	20240703	143500	263890980	15820	15820	15820	15820	0
244	20240703	143400	263890980	15820	15820	15820	15820	0
245	20240703	143300	263890980	15820	15820	15820	15820	1
246	20240703	143200	263875160	15820	15820	15820	15820	0
247	20240703	143100	263875160	15820	15820	15820	15820	0
248	20240703	143000	263875160	15820	15820	15820	15820	296
249	20240703	142900	259192440	15820	15820	15820	15820	0
250	20240703	142800	259192440	15820	15820	15820	15820	0
251	20240703	142700	259192440	15820	15820	15820	15820	0
252	20240703	142600	259192440	15820	15820	15820	15820	0
253	20240703	142500	259192440	15820	15820	15820	15820	1
254	20240703	142400	259176620	15830	15830	15830	15830	0
255	20240703	142300	259176620	15830	15830	15830	15830	0
256	20240703	142200	259176620	15830	15830	15830	15830	0
257	20240703	142100	259176620	15830	15830	15830	15830	13
258	20240703	142000	258970830	15830	15830	15830	15830	1
259	20240703	141900	258955000	15830	15830	15830	15830	1
260	20240703	141800	258939170	15820	15820	15820	15820	0
261	20240703	141700	258939170	15820	15820	15820	15820	5
262	20240703	141600	258860070	15830	15830	15830	15830	0
263	20240703	141500	258860070	15830	15830	15830	15830	0
264	20240703	141400	258860070	15830	15830	15830	15830	0
265	20240703	141300	258860070	15830	15830	15830	15830	0
266	20240703	141200	258860070	15830	15830	15830	15830	0
267	20240703	141100	258860070	15830	15830	15830	15830	0
268	20240703	141000	258860070	15830	15830	15830	15830	60
269	20240703	140900	257910270	15830	15820	15830	15820	51
270	20240703	140800	257102950	15830	15830	15830	15830	0
271	20240703	140700	257102950	15830	15830	15830	15830	0
272	20240703	140600	257102950	15830	15820	15830	15820	13
273	20240703	140500	256897170	15830	15830	15830	15830	0
274	20240703	140400	256897170	15830	15830	15830	15830	0
275	20240703	140300	256897170	15830	15830	15830	15830	0
276	20240703	140200	256897170	15830	15830	15830	15830	3
277	20240703	140100	256849680	15820	15820	15820	15820	1
278	20240703	140000	256833860	15830	15830	15830	15830	1
279	20240703	135900	256818030	15830	15830	15830	15830	0
280	20240703	135800	256818030	15830	15830	15830	15830	101
281	20240703	135700	255219200	15820	15820	15820	15820	0
282	20240703	135600	255219200	15820	15820	15820	15820	0
283	20240703	135500	255219200	15820	15820	15820	15820	0
284	20240703	135400	255219200	15820	15820	15820	15820	1
285	20240703	135300	255203380	15820	15820	15820	15820	0
286	20240703	135200	255203380	15820	15820	15820	15820	1
287	20240703	135100	255187560	15820	15820	15820	15820	0
288	20240703	135000	255187560	15820	15820	15820	15820	0
289	20240703	134900	255187560	15820	15820	15820	15820	4
290	20240703	134800	255124280	15820	15820	15820	15820	4
291	20240703	134700	255061000	15820	15820	15820	15820	0
292	20240703	134600	255061000	15820	15820	15820	15820	0
293	20240703	134500	255061000	15820	15820	15820	15820	0
294	20240703	134400	255061000	15820	15820	15820	15820	1
295	20240703	134300	255045180	15820	15820	15820	15820	0
296	20240703	134200	255045180	15820	15820	15820	15820	0
297	20240703	134100	255045180	15820	15820	15820	15820	0
298	20240703	134000	255045180	15820	15820	15820	15820	0
299	20240703	133900	255045180	15820	15820	15820	15820	0
300	20240703	133800	255045180	15820	15820	15820	15820	0
301	20240703	133700	255045180	15820	15820	15820	15820	0
302	20240703	133600	255045180	15820	15820	15820	15820	1
303	20240703	133500	255029360	15830	15830	15830	15830	0
304	20240703	133400	255029360	15830	15830	15830	15830	0
305	20240703	133300	255029360	15830	15830	15830	15830	0
306	20240703	133200	255029360	15830	15830	15830	15830	1
307	20240703	133100	255013530	15820	15820	15820	15820	0
308	20240703	133000	255013530	15820	15820	15820	15820	0
309	20240703	132900	255013530	15820	15820	15820	15820	0
310	20240703	132800	255013530	15820	15830	15830	15820	364
311	20240703	132700	249251420	15830	15830	15830	15830	0
312	20240703	132600	249251420	15830	15830	15830	15830	1
313	20240703	132500	249235590	15830	15830	15830	15830	0
314	20240703	132400	249235590	15830	15830	15830	15830	0
315	20240703	132300	249235590	15830	15830	15830	15830	65
316	20240703	132200	248206640	15840	15840	15840	15840	135
317	20240703	132100	246068240	15840	15840	15840	15840	0
318	20240703	132000	246068240	15840	15840	15840	15840	0
319	20240703	131900	246068240	15840	15840	15840	15840	5
320	20240703	131800	245989040	15850	15850	15850	15850	0
321	20240703	131700	245989040	15850	15850	15850	15850	0
322	20240703	131600	245989040	15850	15850	15850	15850	0
323	20240703	131500	245989040	15850	15850	15850	15850	0
324	20240703	131400	245989040	15850	15850	15850	15850	0
325	20240703	131300	245989040	15850	15850	15850	15850	0
326	20240703	131200	245989040	15850	15850	15850	15850	0
327	20240703	131100	245989040	15850	15850	15850	15850	0
328	20240703	131000	245989040	15850	15850	15850	15850	0
329	20240703	130900	245989040	15850	15850	15850	15850	0
330	20240703	130800	245989040	15850	15850	15850	15850	0
331	20240703	130700	245989040	15850	15850	15850	15850	0
332	20240703	130600	245989040	15850	15850	15850	15850	200
333	20240703	130500	242819040	15860	15860	15860	15860	0
334	20240703	130400	242819040	15860	15860	15860	15860	0
335	20240703	130300	242819040	15860	15860	15860	15860	0
336	20240703	130200	242819040	15860	15860	15860	15860	0
337	20240703	130100	242819040	15860	15860	15860	15860	0
338	20240703	130000	242819040	15860	15860	15860	15860	0
339	20240703	125900	242819040	15860	15860	15860	15860	0
340	20240703	125800	242819040	15860	15860	15860	15860	0
341	20240703	125700	242819040	15860	15860	15860	15860	0
342	20240703	125600	242819040	15860	15860	15860	15860	0
343	20240703	125500	242819040	15860	15860	15860	15860	0
344	20240703	125400	242819040	15860	15860	15860	15860	0
345	20240703	125300	242819040	15860	15860	15860	15860	0
346	20240703	125200	242819040	15860	15860	15860	15860	0
347	20240703	125100	242819040	15860	15860	15860	15860	0
348	20240703	125000	242819040	15860	15860	15860	15860	0
349	20240703	124900	242819040	15860	15860	15860	15860	1
350	20240703	124800	242803180	15860	15840	15860	15840	109
351	20240703	124700	241076440	15850	15850	15850	15850	0
352	20240703	124600	241076440	15850	15850	15850	15850	0
353	20240703	124500	241076440	15850	15850	15850	15850	33
354	20240703	124400	240553390	15850	15850	15850	15850	9
355	20240703	124300	240410740	15840	15840	15840	15840	0
356	20240703	124200	240410740	15840	15840	15840	15840	0
357	20240703	124100	240410740	15840	15840	15840	15840	0
358	20240703	124000	240410740	15840	15840	15840	15840	0
359	20240703	123900	240410740	15840	15840	15840	15840	0
360	20240703	123800	240410740	15840	15840	15840	15840	0
361	20240703	123700	240410740	15840	15840	15840	15840	0
362	20240703	123600	240410740	15840	15840	15840	15840	0
363	20240703	123500	240410740	15840	15840	15840	15840	1
364	20240703	123400	240394900	15840	15840	15840	15840	0
365	20240703	123300	240394900	15840	15840	15840	15840	0
366	20240703	123200	240394900	15840	15840	15840	15840	0
367	20240703	123100	240394900	15840	15840	15840	15840	0
368	20240703	123000	240394900	15840	15840	15840	15840	0
369	20240703	122900	240394900	15840	15840	15840	15840	0
370	20240703	122800	240394900	15840	15840	15840	15840	0
371	20240703	122700	240394900	15840	15840	15840	15840	0
372	20240703	122600	240394900	15840	15840	15840	15840	30
373	20240703	122500	239919700	15850	15850	15850	15850	50
374	20240703	122400	239127200	15910	15910	15910	15910	0
375	20240703	122300	239127200	15910	15860	15910	15860	328
376	20240703	122200	233925070	15850	15850	15850	15850	30
377	20240703	122100	233449570	15830	15830	15830	15830	1
378	20240703	122000	233433740	15830	15830	15830	15830	0
379	20240703	121900	233433740	15830	15830	15830	15830	0
380	20240703	121800	233433740	15830	15830	15830	15830	2
381	20240703	121700	233402080	15830	15830	15830	15830	0
382	20240703	121600	233402080	15830	15830	15830	15830	49
383	20240703	121500	232626410	15890	15890	15890	15890	0
384	20240703	121400	232626410	15890	15890	15890	15890	0
385	20240703	121300	232626410	15890	15890	15890	15890	0
386	20240703	121200	232626410	15890	15890	15890	15890	0
387	20240703	121100	232626410	15890	15890	15890	15890	1
388	20240703	121000	232610520	15920	15830	15930	15830	262
389	20240703	120900	228447560	15830	15830	15830	15830	0
390	20240703	120800	228447560	15830	15830	15830	15830	0
391	20240703	120700	228447560	15830	15830	15830	15830	0
392	20240703	120600	228447560	15830	15830	15830	15830	0
393	20240703	120500	228447560	15830	15830	15830	15830	0
394	20240703	120400	228447560	15830	15830	15830	15830	0
395	20240703	120300	228447560	15830	15830	15830	15830	0
396	20240703	120200	228447560	15830	15830	15830	15830	0
397	20240703	120100	228447560	15830	15830	15830	15830	1
398	20240703	120000	228431730	15830	15830	15830	15830	0
399	20240703	115900	228431730	15830	15830	15830	15830	0
400	20240703	115800	228431730	15830	15830	15830	15830	0
401	20240703	115700	228431730	15830	15830	15830	15830	0
402	20240703	115600	228431730	15830	15830	15830	15830	0
403	20240703	115500	228431730	15830	15830	15830	15830	2
404	20240703	115400	228400070	15860	15860	15860	15860	0
405	20240703	115300	228400070	15860	15860	15860	15860	0
406	20240703	115200	228400070	15860	15860	15860	15860	0
407	20240703	115100	228400070	15860	15860	15860	15860	0
408	20240703	115000	228400070	15860	15860	15860	15860	0
409	20240703	114900	228400070	15860	15860	15860	15860	0
410	20240703	114800	228400070	15860	15860	15860	15860	0
411	20240703	114700	228400070	15860	15860	15860	15860	0
412	20240703	114600	228400070	15860	15860	15860	15860	0
413	20240703	114500	228400070	15860	15840	15860	15840	201
414	20240703	114400	225214230	15850	15840	15850	15840	10
415	20240703	114300	225055820	15840	15840	15840	15840	0
416	20240703	114200	225055820	15840	15840	15840	15840	0
417	20240703	114100	225055820	15840	15840	15840	15840	0
418	20240703	114000	225055820	15840	15840	15840	15840	0
419	20240703	113900	225055820	15840	15840	15840	15840	0
420	20240703	113800	225055820	15840	15840	15840	15840	0
421	20240703	113700	225055820	15840	15840	15840	15840	0
422	20240703	113600	225055820	15840	15840	15840	15840	1
423	20240703	113500	225039980	15840	15840	15840	15840	1
424	20240703	113400	225024140	15850	15850	15850	15840	59
425	20240703	113300	224089070	15850	15850	15850	15850	0
426	20240703	113200	224089070	15850	15850	15850	15850	0
427	20240703	113100	224089070	15850	15850	15850	15850	0
428	20240703	113000	224089070	15850	15850	15850	15850	0
429	20240703	112900	224089070	15850	15850	15850	15850	0
430	20240703	112800	224089070	15850	15850	15850	15850	0
431	20240703	112700	224089070	15850	15850	15850	15850	0
432	20240703	112600	224089070	15850	15850	15850	15850	0
433	20240703	112500	224089070	15850	15850	15850	15850	0
434	20240703	112400	224089070	15850	15850	15850	15850	0
435	20240703	112300	224089070	15850	15850	15850	15850	21
436	20240703	112200	223756220	15850	15850	15850	15850	0
437	20240703	112100	223756220	15850	15850	15850	15850	0
438	20240703	112000	223756220	15850	15850	15850	15850	0
439	20240703	111900	223756220	15850	15850	15850	15850	0
440	20240703	111800	223756220	15850	15850	15850	15850	0
441	20240703	111700	223756220	15850	15850	15850	15850	0
442	20240703	111600	223756220	15850	15850	15850	15850	0
443	20240703	111500	223756220	15850	15850	15850	15850	30
444	20240703	111400	223280720	15860	15850	15860	15850	2
445	20240703	111300	223249010	15850	15850	15850	15850	1
446	20240703	111200	223233160	15830	15830	15830	15830	7
447	20240703	111100	223122350	15860	15860	15860	15860	0
448	20240703	111000	223122350	15860	15860	15860	15860	2
449	20240703	110900	223090630	15870	15840	15870	15840	2
450	20240703	110800	223058920	15870	15870	15870	15870	0
451	20240703	110700	223058920	15870	15870	15870	15870	0
452	20240703	110600	223058920	15870	15870	15870	15870	0
453	20240703	110500	223058920	15870	15870	15870	15870	0
454	20240703	110400	223058920	15870	15870	15870	15870	0
455	20240703	110300	223058920	15870	15870	15870	15870	0
456	20240703	110200	223058920	15870	15870	15870	15870	0
457	20240703	110100	223058920	15870	15840	15870	15840	2
458	20240703	110000	223027210	15810	15810	15810	15810	0
459	20240703	105900	223027210	15810	15810	15810	15810	0
460	20240703	105800	223027210	15810	15810	15810	15810	0
461	20240703	105700	223027210	15810	15810	15810	15810	0
462	20240703	105600	223027210	15810	15810	15810	15810	0
463	20240703	105500	223027210	15810	15810	15810	15810	1
464	20240703	105400	223011400	15810	15810	15810	15810	0
465	20240703	105300	223011400	15810	15810	15810	15810	0
466	20240703	105200	223011400	15810	15810	15810	15810	0
467	20240703	105100	223011400	15810	15810	15810	15810	0
468	20240703	105000	223011400	15810	15810	15810	15810	0
469	20240703	104900	223011400	15810	15830	15830	15810	230
470	20240703	104800	219373480	15870	15870	15870	15870	0
471	20240703	104700	219373480	15870	15870	15870	15870	0
472	20240703	104600	219373480	15870	15870	15870	15870	0
473	20240703	104500	219373480	15870	15870	15870	15870	0
474	20240703	104400	219373480	15870	15870	15870	15870	0
475	20240703	104300	219373480	15870	15870	15870	15870	0
476	20240703	104200	219373480	15870	15830	15870	15830	6
477	20240703	104100	219278460	15820	15840	15870	15820	32
478	20240703	104000	218772050	15870	15830	15870	15830	2
479	20240703	103900	218740350	15820	15850	15850	15820	300
480	20240703	103800	213988850	15880	15890	15890	15880	14
481	20240703	103700	213766490	15890	15890	15890	15890	0
482	20240703	103600	213766490	15890	15890	15890	15890	0
483	20240703	103500	213766490	15890	15850	15890	15850	2
484	20240703	103400	213734750	15900	15850	15900	15850	3
485	20240703	103300	213687110	15900	15900	15900	15900	0
486	20240703	103200	213687110	15900	15900	15900	15900	1
487	20240703	103100	213671210	15860	15890	15900	15830	193
488	20240703	103000	210611020	15920	15830	15920	15830	4
489	20240703	102900	210547570	15820	15820	15820	15820	0
490	20240703	102800	210547570	15820	15840	15840	15820	176
491	20240703	102700	207762010	15840	15840	15840	15840	0
492	20240703	102600	207762010	15840	15840	15840	15840	0
493	20240703	102500	207762010	15840	15840	15840	15840	0
494	20240703	102400	207762010	15840	15840	15840	15840	2
495	20240703	102300	207730330	15850	15850	15850	15850	0
496	20240703	102200	207730330	15850	15850	15850	15850	0
497	20240703	102100	207730330	15850	15850	15850	15850	0
498	20240703	102000	207730330	15850	15850	15850	15850	94
499	20240703	101900	206240430	15850	15850	15850	15850	0
500	20240703	101800	206240430	15850	15850	15850	15850	0
501	20240703	101700	206240430	15850	15850	15850	15850	0
502	20240703	101600	206240430	15850	15850	15850	15850	0
503	20240703	101500	206240430	15850	15850	15850	15850	7
504	20240703	101400	206129480	15860	15860	15860	15860	0
505	20240703	101300	206129480	15860	15870	15870	15860	592
506	20240703	101200	196734450	15870	15870	15870	15870	0
507	20240703	101100	196734450	15870	15870	15870	15870	300
508	20240703	101000	191973450	15870	15870	15870	15870	100
509	20240703	100900	190386450	15870	15870	15870	15870	0
510	20240703	100800	190386450	15870	15870	15870	15870	0
511	20240703	100700	190386450	15870	15870	15870	15870	0
512	20240703	100600	190386450	15870	15880	15880	15870	50
513	20240703	100500	189592740	15880	15880	15880	15880	0
514	20240703	100400	189592740	15880	15880	15880	15880	226
515	20240703	100300	186003860	15900	15900	15900	15900	0
516	20240703	100200	186003860	15900	15900	15900	15900	44
517	20240703	100100	185304260	15900	15900	15900	15900	0
518	20240703	100000	185304260	15900	15880	15900	15880	2
519	20240703	095900	185272480	15900	15900	15900	15900	0
520	20240703	095800	185272480	15900	15900	15900	15900	0
521	20240703	095700	185272480	15900	15850	15900	15850	987
522	20240703	095600	169609090	15850	15840	15860	15840	5
523	20240703	095500	169529860	15860	15840	15860	15840	2
524	20240703	095400	169498160	15860	15790	15860	15790	104
525	20240703	095300	167853400	15800	15800	15800	15800	0
526	20240703	095200	167853400	15800	15820	15820	15800	2
527	20240703	095100	167821780	15780	15780	15820	15780	55
528	20240703	095000	166951820	15830	15840	15840	15780	6
529	20240703	094900	166856940	15840	15840	15840	15840	100
530	20240703	094800	165272940	15860	15860	15860	15860	0
531	20240703	094700	165272940	15860	15860	15860	15860	1
532	20240703	094600	165257080	15710	15710	15710	15710	0
533	20240703	094500	165257080	15710	15710	15710	15710	0
534	20240703	094400	165257080	15710	15870	15880	15700	9413
535	20240703	094300	17122670	15870	15880	15890	15870	36
536	20240703	094200	16551290	15880	15880	15880	15880	4
537	20240703	094100	16487770	15880	15890	15890	15880	26
538	20240703	094000	16074740	15900	15900	15900	15900	0
539	20240703	093900	16074740	15900	15900	15900	15900	0
540	20240703	093800	16074740	15900	15900	15900	15900	0
541	20240703	093700	16074740	15900	15900	15900	15900	2
542	20240703	093600	16042940	15900	15900	15900	15900	0
543	20240703	093500	16042940	15900	15900	15900	15900	0
544	20240703	093400	16042940	15900	15900	15900	15900	0
545	20240703	093300	16042940	15900	15900	15900	15900	0
546	20240703	093200	16042940	15900	15900	15900	15900	1
547	20240703	093100	16027040	15900	15910	15910	15900	42
548	20240703	093000	15359220	15920	15910	15920	15910	10
549	20240703	092900	15200030	15920	15920	15930	15920	13
550	20240703	092800	14992970	15900	15900	15900	15900	0
551	20240703	092700	14992970	15900	15900	15900	15900	0
552	20240703	092600	14992970	15900	15900	15900	15900	0
553	20240703	092500	14992970	15900	15900	15900	15900	0
554	20240703	092400	14992970	15900	15900	15900	15900	10
555	20240703	092300	14833970	15900	15900	15900	15900	0
556	20240703	092200	14833970	15900	15900	15900	15900	0
557	20240703	092100	14833970	15900	15900	15900	15900	0
558	20240703	092000	14833970	15900	15900	15900	15900	67
559	20240703	091900	13768670	15900	15900	15900	15900	0
560	20240703	091800	13768670	15900	15900	15900	15900	119
561	20240703	091700	11876570	15910	15910	15910	15910	18
562	20240703	091600	11590190	15930	15930	15930	15930	0
563	20240703	091500	11590190	15930	15930	15930	15930	125
564	20240703	091400	9598940	15930	15930	15930	15930	0
565	20240703	091300	9598940	15930	15930	15930	15930	0
566	20240703	091200	9598940	15930	15930	15930	15930	17
567	20240703	091100	9328130	15930	15930	15930	15930	2
568	20240703	091000	9296270	15930	15930	15930	15930	0
569	20240703	090900	9296270	15930	15930	15930	15930	1
570	20240703	090800	9280340	15930	15930	15930	15930	0
571	20240703	090700	9280340	15930	15930	15930	15930	0
572	20240703	090600	9280340	15930	15930	15930	15930	2
573	20240703	090500	9248480	15870	15870	15870	15870	0
574	20240703	090400	9248480	15870	15870	15870	15870	0
575	20240703	090300	9248480	15870	15870	15870	15870	200
576	20240703	090200	6074480	15870	15870	15870	15870	10
577	20240703	090100	5915780	15860	15860	15860	15860	0
578	20240703	090000	5915780	15860	15860	15860	15860	373