KissMeData/002020/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183600	203105720	15930	15930	15930	15930	144
3	20240705	183500	203105720	15930	15930	15930	15930	0
4	20240705	183400	203105720	15930	15930	15930	15930	0
5	20240705	183300	203105720	15930	15930	15930	15930	0
6	20240705	183200	203105720	15930	15930	15930	15930	0
7	20240705	183100	203105720	15930	15930	15930	15930	0
8	20240705	183000	203105720	15930	15930	15930	15930	0
9	20240705	182900	203105720	15930	15930	15930	15930	0
10	20240705	182800	203105720	15930	15930	15930	15930	0
11	20240705	182700	203105720	15930	15930	15930	15930	0
12	20240705	182600	203105720	15930	15930	15930	15930	0
13	20240705	182500	203105720	15930	15930	15930	15930	0
14	20240705	182400	203105720	15930	15930	15930	15930	0
15	20240705	182300	203105720	15930	15930	15930	15930	0
16	20240705	182200	203105720	15930	15930	15930	15930	0
17	20240705	182100	203105720	15930	15930	15930	15930	0
18	20240705	182000	203105720	15930	15930	15930	15930	0
19	20240705	181900	203105720	15930	15930	15930	15930	0
20	20240705	181800	203105720	15930	15930	15930	15930	0
21	20240705	181700	203105720	15930	15930	15930	15930	0
22	20240705	181600	203105720	15930	15930	15930	15930	0
23	20240705	181500	203105720	15930	15930	15930	15930	0
24	20240705	181400	203105720	15930	15930	15930	15930	0
25	20240705	181300	203105720	15930	15930	15930	15930	0
26	20240705	181200	203105720	15930	15930	15930	15930	0
27	20240705	181100	203105720	15930	15930	15930	15930	0
28	20240705	181000	203105720	15930	15930	15930	15930	0
29	20240705	180900	203105720	15930	15930	15930	15930	0
30	20240705	180800	203105720	15930	15930	15930	15930	0
31	20240705	180700	203105720	15930	15930	15930	15930	0
32	20240705	180600	203105720	15930	15930	15930	15930	144
33	20240705	180500	203105720	15930	15930	15930	15930	0
34	20240705	180400	203105720	15930	15930	15930	15930	0
35	20240705	180300	203105720	15930	15930	15930	15930	0
36	20240705	180200	203105720	15930	15930	15930	15930	0
37	20240705	180100	203105720	15930	15930	15930	15930	0
38	20240705	180000	203105720	15930	15930	15930	15930	0
39	20240705	175900	203105720	15930	15930	15930	15930	0
40	20240705	175800	203105720	15930	15930	15930	15930	0
41	20240705	175700	203105720	15930	15930	15930	15930	0
42	20240705	175600	203105720	15930	15930	15930	15930	0
43	20240705	175500	203105720	15930	15930	15930	15930	0
44	20240705	175400	203105720	15930	15930	15930	15930	0
45	20240705	175300	203105720	15930	15930	15930	15930	0
46	20240705	175200	203105720	15930	15930	15930	15930	0
47	20240705	175100	203105720	15930	15930	15930	15930	0
48	20240705	175000	203105720	15930	15930	15930	15930	0
49	20240705	174900	203105720	15930	15930	15930	15930	0
50	20240705	174800	203105720	15930	15930	15930	15930	0
51	20240705	174700	203105720	15930	15930	15930	15930	0
52	20240705	174600	203105720	15930	15930	15930	15930	0
53	20240705	174500	203105720	15930	15930	15930	15930	0
54	20240705	174400	203105720	15930	15930	15930	15930	0
55	20240705	174300	203105720	15930	15930	15930	15930	0
56	20240705	174200	203105720	15930	15930	15930	15930	0
57	20240705	174100	203105720	15930	15930	15930	15930	0
58	20240705	174000	203105720	15930	15930	15930	15930	0
59	20240705	173900	203105720	15930	15930	15930	15930	0
60	20240705	173800	203105720	15930	15930	15930	15930	0
61	20240705	173700	203105720	15930	15930	15930	15930	0
62	20240705	173600	203105720	15930	15930	15930	15930	144
63	20240705	173500	203105720	15930	15930	15930	15930	0
64	20240705	173400	203105720	15930	15930	15930	15930	0
65	20240705	173300	203105720	15930	15930	15930	15930	0
66	20240705	173200	203105720	15930	15930	15930	15930	0
67	20240705	173100	203105720	15930	15930	15930	15930	0
68	20240705	173000	203105720	15930	15930	15930	15930	0
69	20240705	172900	203105720	15930	15930	15930	15930	0
70	20240705	172800	203105720	15930	15930	15930	15930	0
71	20240705	172700	203105720	15930	15930	15930	15930	0
72	20240705	172600	203105720	15930	15930	15930	15930	0
73	20240705	172500	203105720	15930	15930	15930	15930	0
74	20240705	172400	203105720	15930	15930	15930	15930	0
75	20240705	172300	203105720	15930	15930	15930	15930	0
76	20240705	172200	203105720	15930	15930	15930	15930	0
77	20240705	172100	203105720	15930	15930	15930	15930	0
78	20240705	172000	203105720	15930	15930	15930	15930	0
79	20240705	171900	203105720	15930	15930	15930	15930	0
80	20240705	171800	203105720	15930	15930	15930	15930	0
81	20240705	171700	203105720	15930	15930	15930	15930	0
82	20240705	171600	203105720	15930	15930	15930	15930	0
83	20240705	171500	203105720	15930	15930	15930	15930	0
84	20240705	171400	203105720	15930	15930	15930	15930	0
85	20240705	171300	203105720	15930	15930	15930	15930	0
86	20240705	171200	203105720	15930	15930	15930	15930	0
87	20240705	171100	203105720	15930	15930	15930	15930	0
88	20240705	171000	203105720	15930	15930	15930	15930	0
89	20240705	170900	203105720	15930	15930	15930	15930	0
90	20240705	170800	203105720	15930	15930	15930	15930	0
91	20240705	170700	203105720	15930	15930	15930	15930	0
92	20240705	170600	203105720	15930	15930	15930	15930	144
93	20240705	170500	203105720	15930	15930	15930	15930	0
94	20240705	170400	203105720	15930	15930	15930	15930	0
95	20240705	170300	203105720	15930	15930	15930	15930	0
96	20240705	170200	203105720	15930	15930	15930	15930	0
97	20240705	170100	203105720	15930	15930	15930	15930	0
98	20240705	170000	203105720	15930	15930	15930	15930	0
99	20240705	165900	203105720	15930	15930	15930	15930	0
100	20240705	165800	203105720	15930	15930	15930	15930	0
101	20240705	165700	203105720	15930	15930	15930	15930	0
102	20240705	165600	203105720	15930	15930	15930	15930	0
103	20240705	165500	203105720	15930	15930	15930	15930	0
104	20240705	165400	203105720	15930	15930	15930	15930	0
105	20240705	165300	203105720	15930	15930	15930	15930	0
106	20240705	165200	203105720	15930	15930	15930	15930	0
107	20240705	165100	203105720	15930	15930	15930	15930	0
108	20240705	165000	203105720	15930	15930	15930	15930	0
109	20240705	164900	203105720	15930	15930	15930	15930	0
110	20240705	164800	203105720	15930	15930	15930	15930	0
111	20240705	164700	203105720	15930	15930	15930	15930	0
112	20240705	164600	203105720	15930	15930	15930	15930	0
113	20240705	164500	203105720	15930	15930	15930	15930	0
114	20240705	164400	203105720	15930	15930	15930	15930	0
115	20240705	164300	203105720	15930	15930	15930	15930	0
116	20240705	164200	203105720	15930	15930	15930	15930	0
117	20240705	164100	203105720	15930	15930	15930	15930	0
118	20240705	164000	203105720	15930	15930	15930	15930	0
119	20240705	163900	203105720	15930	15930	15930	15930	0
120	20240705	163800	203105720	15930	15930	15930	15930	0
121	20240705	163700	203105720	15930	15930	15930	15930	0
122	20240705	163600	203105720	15930	15930	15930	15930	144
123	20240705	163500	203105720	15930	15930	15930	15930	0
124	20240705	163400	203105720	15930	15930	15930	15930	0
125	20240705	163300	203105720	15930	15930	15930	15930	0
126	20240705	163200	203105720	15930	15930	15930	15930	0
127	20240705	163100	203105720	15930	15930	15930	15930	0
128	20240705	163000	203105720	15930	15930	15930	15930	0
129	20240705	162900	203105720	15930	15930	15930	15930	0
130	20240705	162800	203105720	15930	15930	15930	15930	0
131	20240705	162700	203105720	15930	15930	15930	15930	0
132	20240705	162600	203105720	15930	15930	15930	15930	0
133	20240705	162500	203105720	15930	15930	15930	15930	0
134	20240705	162400	203105720	15930	15930	15930	15930	0
135	20240705	162300	203105720	15930	15930	15930	15930	0
136	20240705	162200	203105720	15930	15930	15930	15930	0
137	20240705	162100	203105720	15930	15930	15930	15930	0
138	20240705	162000	203105720	15930	15930	15930	15930	0
139	20240705	161900	203105720	15930	15930	15930	15930	0
140	20240705	161800	203105720	15930	15930	15930	15930	0
141	20240705	161700	203105720	15930	15930	15930	15930	0
142	20240705	161600	203105720	15930	15930	15930	15930	0
143	20240705	161500	203105720	15930	15930	15930	15930	0
144	20240705	161400	203105720	15930	15930	15930	15930	0
145	20240705	161300	203105720	15930	15930	15930	15930	0
146	20240705	161200	203105720	15930	15930	15930	15930	0
147	20240705	161100	203105720	15930	15930	15930	15930	0
148	20240705	161000	203105720	15930	15930	15930	15930	0
149	20240705	160900	203105720	15930	15930	15930	15930	0
150	20240705	160800	203105720	15930	15930	15930	15930	0
151	20240705	160700	203105720	15930	15930	15930	15930	0
152	20240705	160600	203105720	15930	15930	15930	15930	144
153	20240705	160500	203105720	15930	15930	15930	15930	0
154	20240705	160400	203105720	15930	15930	15930	15930	0
155	20240705	160300	203105720	15930	15930	15930	15930	0
156	20240705	160200	203105720	15930	15930	15930	15930	0
157	20240705	160100	203105720	15930	15930	15930	15930	0
158	20240705	160000	203105720	15930	15930	15930	15930	0
159	20240705	155900	203105720	15930	15930	15930	15930	0
160	20240705	155800	203105720	15930	15930	15930	15930	0
161	20240705	155700	203105720	15930	15930	15930	15930	0
162	20240705	155600	203105720	15930	15930	15930	15930	0
163	20240705	155500	203105720	15930	15930	15930	15930	0
164	20240705	155400	203105720	15930	15930	15930	15930	0
165	20240705	155300	203105720	15930	15930	15930	15930	0
166	20240705	155200	203105720	15930	15930	15930	15930	0
167	20240705	155100	203105720	15930	15930	15930	15930	0
168	20240705	155000	203105720	15930	15930	15930	15930	0
169	20240705	154900	203105720	15930	15930	15930	15930	0
170	20240705	154800	203105720	15930	15930	15930	15930	0
171	20240705	154700	203105720	15930	15930	15930	15930	0
172	20240705	154600	203105720	15930	15930	15930	15930	0
173	20240705	154500	203105720	15930	15930	15930	15930	0
174	20240705	154400	203105720	15930	15930	15930	15930	0
175	20240705	154300	203105720	15930	15930	15930	15930	0
176	20240705	154200	203105720	15930	15930	15930	15930	0
177	20240705	154100	203105720	15930	15930	15930	15930	0
178	20240705	154000	203105720	15930	15930	15930	15930	0
179	20240705	153900	203105720	15930	15930	15930	15930	0
180	20240705	153800	203105720	15930	15930	15930	15930	0
181	20240705	153700	203105720	15930	15930	15930	15930	0
182	20240705	153600	203105720	15930	15930	15930	15930	144
183	20240705	153500	203105720	15930	15930	15930	15930	0
184	20240705	153400	203105720	15930	15930	15930	15930	0
185	20240705	153300	203105720	15930	15930	15930	15930	0
186	20240705	153200	203105720	15930	15930	15930	15930	0
187	20240705	153100	203105720	15930	15930	15930	15930	0
188	20240705	153000	203105720	15930	15930	15930	15930	144
189	20240705	152900	200811800	15930	15930	15930	15930	0
190	20240705	152800	200811800	15930	15930	15930	15930	0
191	20240705	152700	200811800	15930	15930	15930	15930	0
192	20240705	152600	200811800	15930	15930	15930	15930	0
193	20240705	152500	200811800	15930	15930	15930	15930	0
194	20240705	152400	200811800	15930	15930	15930	15930	0
195	20240705	152300	200811800	15930	15930	15930	15930	0
196	20240705	152200	200811800	15930	15930	15930	15930	0
197	20240705	152100	200811800	15930	15930	15930	15930	0
198	20240705	152000	200811800	15930	15930	15930	15930	0
199	20240705	151900	200811800	15930	15920	15930	15910	15
200	20240705	151800	200573040	15920	15920	15920	15920	3
201	20240705	151700	200525280	15930	15930	15930	15930	9
202	20240705	151600	200381910	15930	15920	15930	15920	16
203	20240705	151500	200127040	15910	15910	15910	15910	28
204	20240705	151400	199681560	15910	15910	15910	15910	4
205	20240705	151300	199617920	15920	15920	15920	15920	9
206	20240705	151200	199474640	15920	15920	15920	15920	0
207	20240705	151100	199474640	15920	15920	15920	15920	0
208	20240705	151000	199474640	15920	15920	15920	15920	0
209	20240705	150900	199474640	15920	15920	15920	15920	0
210	20240705	150800	199474640	15920	15920	15920	15920	0
211	20240705	150700	199474640	15920	15920	15920	15920	0
212	20240705	150600	199474640	15920	15920	15920	15920	1
213	20240705	150500	199458720	15920	15930	15930	15920	42
214	20240705	150400	198789870	15930	15930	15930	15930	0
215	20240705	150300	198789870	15930	15930	15930	15930	0
216	20240705	150200	198789870	15930	15930	15930	15930	1
217	20240705	150100	198773940	15950	15950	15950	15950	0
218	20240705	150000	198773940	15950	15950	15950	15950	1
219	20240705	145900	198757990	15950	15950	15950	15950	6
220	20240705	145800	198662290	15950	15950	15950	15950	0
221	20240705	145700	198662290	15950	15960	15960	15950	3
222	20240705	145600	198614420	15970	15970	15970	15970	0
223	20240705	145500	198614420	15970	15970	15970	15970	4
224	20240705	145400	198550540	15900	15910	15910	15900	300
225	20240705	145300	193778970	15970	15970	15970	15970	3
226	20240705	145200	193731060	15970	15970	15970	15970	0
227	20240705	145100	193731060	15970	15970	15970	15970	3
228	20240705	145000	193683150	15910	15910	15910	15910	4
229	20240705	144900	193619510	15970	15970	15970	15970	4
230	20240705	144800	193555630	15970	15970	15970	15970	0
231	20240705	144700	193555630	15970	15970	15970	15970	3
232	20240705	144600	193507720	15970	15970	15970	15970	1
233	20240705	144500	193491750	15970	15920	15970	15910	11
234	20240705	144400	193316540	15970	15970	15970	15970	0
235	20240705	144300	193316540	15970	15970	15970	15970	4
236	20240705	144200	193252660	15970	15970	15970	15970	0
237	20240705	144100	193252660	15970	15970	15970	15970	3
238	20240705	144000	193204750	15970	15970	15970	15970	0
239	20240705	143900	193204750	15970	15970	15970	15970	3
240	20240705	143800	193156840	15970	15970	15970	15970	0
241	20240705	143700	193156840	15970	15950	15970	15950	8
242	20240705	143600	193029160	15970	15970	15970	15970	0
243	20240705	143500	193029160	15970	15970	15970	15970	3
244	20240705	143400	192981250	15950	15960	15960	15950	120
245	20240705	143300	191066250	15960	15960	15960	15960	3
246	20240705	143200	191018370	15960	15960	15960	15960	0
247	20240705	143100	191018370	15960	15960	15960	15960	5
248	20240705	143000	190938570	15960	15960	15960	15960	0
249	20240705	142900	190938570	15960	15960	15960	15960	3
250	20240705	142800	190890690	15960	15960	15960	15960	0
251	20240705	142700	190890690	15960	15950	15960	15950	43
252	20240705	142600	190204810	15960	15960	15960	15960	0
253	20240705	142500	190204810	15960	15960	15960	15960	4
254	20240705	142400	190140970	15960	15960	15960	15960	0
255	20240705	142300	190140970	15960	15950	15960	15950	203
256	20240705	142200	186903110	15950	15950	15950	15950	0
257	20240705	142100	186903110	15950	15920	15950	15920	5
258	20240705	142000	186823420	15920	15920	15920	15920	13
259	20240705	141900	186616460	15960	15960	15960	15960	4
260	20240705	141800	186552620	15960	15960	15960	15960	190
261	20240705	141700	183520220	15960	15960	15960	15960	4
262	20240705	141600	183456380	15960	15960	15960	15960	0
263	20240705	141500	183456380	15960	15960	15960	15960	4
264	20240705	141400	183392540	15920	15920	15920	15920	0
265	20240705	141300	183392540	15920	15960	15960	15920	11
266	20240705	141200	183217300	15960	15960	15960	15960	0
267	20240705	141100	183217300	15960	15960	15960	15960	3
268	20240705	141000	183169420	15910	15910	15910	15910	4
269	20240705	140900	183105780	15960	15960	15960	15960	4
270	20240705	140800	183041940	15960	15960	15960	15960	0
271	20240705	140700	183041940	15960	15960	15960	15960	3
272	20240705	140600	182994060	15920	15940	15940	15920	201
273	20240705	140500	179793430	15960	15960	15960	15960	3
274	20240705	140400	179745550	15940	15940	15940	15940	10
275	20240705	140300	179586150	15940	15960	15960	15940	210
276	20240705	140200	176236660	15960	15970	15970	15960	4
277	20240705	140100	176172790	15970	15970	15970	15970	0
278	20240705	140000	176172790	15970	15970	15970	15970	5
279	20240705	135900	176092940	15970	15970	15970	15970	0
280	20240705	135800	176092940	15970	15970	15970	15970	3
281	20240705	135700	176045030	15970	15970	15970	15970	0
282	20240705	135600	176045030	15970	15970	15970	15970	7
283	20240705	135500	175933240	15980	15980	15980	15980	1
284	20240705	135400	175917260	15980	15980	15980	15980	3
285	20240705	135300	175869320	15980	15980	15980	15980	0
286	20240705	135200	175869320	15980	15980	15980	15980	3
287	20240705	135100	175821380	15970	15980	15980	15970	215
288	20240705	135000	172387820	15980	15980	15980	15980	4
289	20240705	134900	172323900	15970	15970	15970	15970	293
290	20240705	134800	167644690	15970	15970	15970	15970	3
291	20240705	134700	167596780	15960	15960	15960	15960	9
292	20240705	134600	167453140	15970	15970	15970	15970	3
293	20240705	134500	167405230	15960	15960	15960	15960	4
294	20240705	134400	167341390	15970	15970	15970	15970	5
295	20240705	134300	167261540	15970	15970	15970	15970	0
296	20240705	134200	167261540	15970	15980	15980	15970	3
297	20240705	134100	167213610	15970	15970	15970	15970	0
298	20240705	134000	167213610	15970	15980	15980	15970	3
299	20240705	133900	167165680	15980	15980	15980	15980	0
300	20240705	133800	167165680	15980	15980	15980	15980	4
301	20240705	133700	167101760	15980	15980	15980	15980	0
302	20240705	133600	167101760	15980	15970	15980	15970	3
303	20240705	133500	167053840	15960	15960	15960	15960	350
304	20240705	133400	161467840	15960	15980	15980	15960	637
305	20240705	133300	151301240	15960	15960	15960	15960	0
306	20240705	133200	151301240	15960	15960	15960	15960	353
307	20240705	133100	145667360	15960	15960	15960	15960	0
308	20240705	133000	145667360	15960	15960	15960	15960	5
309	20240705	132900	145587560	15960	15960	15960	15960	100
310	20240705	132800	143991560	15960	15960	15960	15960	4
311	20240705	132700	143927720	15960	15960	15960	15960	0
312	20240705	132600	143927720	15960	15960	15960	15960	3
313	20240705	132500	143879840	15960	15960	15960	15960	0
314	20240705	132400	143879840	15960	15960	15960	15960	3
315	20240705	132300	143831960	15970	15970	15970	15970	0
316	20240705	132200	143831960	15970	15940	15970	15940	12
317	20240705	132100	143640560	15940	15940	15940	15940	0
318	20240705	132000	143640560	15940	15970	15970	15940	7
319	20240705	131900	143528890	15970	15970	15970	15970	0
320	20240705	131800	143528890	15970	15970	15970	15970	4
321	20240705	131700	143465010	15970	15970	15970	15970	0
322	20240705	131600	143465010	15970	15970	15970	15970	5
323	20240705	131500	143385160	15970	15970	15970	15970	0
324	20240705	131400	143385160	15970	15970	15970	15970	3
325	20240705	131300	143337250	15950	15960	15960	15950	265
326	20240705	131200	139109100	15970	15970	15970	15970	3
327	20240705	131100	139061190	15960	15960	15960	15960	0
328	20240705	131000	139061190	15960	15980	15980	15960	11
329	20240705	130900	138885560	15980	15980	15980	15980	0
330	20240705	130800	138885560	15980	15960	15980	15960	107
331	20240705	130700	137177780	15980	15980	15980	15980	0
332	20240705	130600	137177780	15980	15980	15980	15980	3
333	20240705	130500	137129840	15980	15980	15980	15980	0
334	20240705	130400	137129840	15980	15980	15980	15980	4
335	20240705	130300	137065920	15980	15980	15980	15980	0
336	20240705	130200	137065920	15980	15980	15980	15980	3
337	20240705	130100	137017980	15970	15970	15970	15970	0
338	20240705	130000	137017980	15970	15980	15980	15970	5
339	20240705	125900	136938090	15930	15930	15930	15930	0
340	20240705	125800	136938090	15930	15930	15930	15930	0
341	20240705	125700	136938090	15930	15930	15930	15930	0
342	20240705	125600	136938090	15930	15930	15930	15930	0
343	20240705	125500	136938090	15930	15930	15930	15930	0
344	20240705	125400	136938090	15930	15910	15930	15910	37
345	20240705	125300	136349020	15930	15950	15950	15920	473
346	20240705	125200	128808960	15980	15980	15980	15980	0
347	20240705	125100	128808960	15980	15980	15980	15980	10
348	20240705	125000	128649160	15980	15980	15980	15980	0
349	20240705	124900	128649160	15980	15980	15980	15980	0
350	20240705	124800	128649160	15980	15980	15980	15980	1
351	20240705	124700	128633180	15980	15980	15980	15940	43
352	20240705	124600	127946990	15980	15980	15980	15980	0
353	20240705	124500	127946990	15980	15980	15980	15980	0
354	20240705	124400	127946990	15980	15980	15980	15980	0
355	20240705	124300	127946990	15980	15980	15980	15980	0
356	20240705	124200	127946990	15980	15980	15980	15980	4
357	20240705	124100	127883070	15980	15980	15980	15980	0
358	20240705	124000	127883070	15980	15980	15980	15980	1
359	20240705	123900	127867090	15980	15980	15980	15980	4
360	20240705	123800	127803170	15980	15980	15980	15980	0
361	20240705	123700	127803170	15980	15980	15980	15980	0
362	20240705	123600	127803170	15980	15980	15980	15980	6
363	20240705	123500	127707290	15970	15970	15970	15970	0
364	20240705	123400	127707290	15970	15970	15970	15970	0
365	20240705	123300	127707290	15970	15960	15970	15960	276
366	20240705	123200	123299580	15950	15950	15950	15950	2
367	20240705	123100	123267680	15950	15950	15950	15950	210
368	20240705	123000	119918180	15950	15950	15950	15950	0
369	20240705	122900	119918180	15950	15950	15950	15950	0
370	20240705	122800	119918180	15950	15950	15950	15950	0
371	20240705	122700	119918180	15950	15950	15950	15950	0
372	20240705	122600	119918180	15950	15950	15950	15950	1
373	20240705	122500	119902230	15980	15980	15980	15980	0
374	20240705	122400	119902230	15980	15980	15980	15980	0
375	20240705	122300	119902230	15980	15980	15980	15980	0
376	20240705	122200	119902230	15980	15980	15980	15980	8
377	20240705	122100	119774390	15960	15960	15960	15960	0
378	20240705	122000	119774390	15960	15960	15960	15960	101
379	20240705	121900	118162430	15960	15960	15960	15960	0
380	20240705	121800	118162430	15960	15960	15960	15960	1
381	20240705	121700	118146470	15960	15960	15960	15960	0
382	20240705	121600	118146470	15960	15960	15960	15960	0
383	20240705	121500	118146470	15960	15960	15960	15960	0
384	20240705	121400	118146470	15960	15960	15960	15960	0
385	20240705	121300	118146470	15960	15960	15960	15960	0
386	20240705	121200	118146470	15960	15960	15960	15960	0
387	20240705	121100	118146470	15960	15960	15960	15960	0
388	20240705	121000	118146470	15960	15960	15960	15960	0
389	20240705	120900	118146470	15960	15960	15960	15960	0
390	20240705	120800	118146470	15960	15960	15960	15960	0
391	20240705	120700	118146470	15960	15960	15960	15960	5
392	20240705	120600	118066670	15960	15960	15960	15960	0
393	20240705	120500	118066670	15960	15960	15960	15960	0
394	20240705	120400	118066670	15960	15960	15960	15960	0
395	20240705	120300	118066670	15960	15960	15960	15960	0
396	20240705	120200	118066670	15960	15960	15960	15960	0
397	20240705	120100	118066670	15960	15960	15960	15960	0
398	20240705	120000	118066670	15960	15960	15960	15960	2
399	20240705	115900	118034750	15960	15960	15960	15960	4
400	20240705	115800	117970910	15960	15960	15960	15960	3
401	20240705	115700	117923030	15960	15960	15960	15960	3
402	20240705	115600	117875150	15960	15960	15960	15960	1
403	20240705	115500	117859190	15960	15920	15960	15920	4
404	20240705	115400	117795390	15960	15960	15960	15960	30
405	20240705	115300	117316590	15960	15960	15960	15960	3
406	20240705	115200	117268710	15960	15960	15960	15960	3
407	20240705	115100	117220830	15960	15960	15960	15960	2
408	20240705	115000	117188910	15960	15960	15960	15950	5
409	20240705	114900	117109120	15960	15960	15960	15960	1
410	20240705	114800	117093160	15920	15960	15960	15920	162
411	20240705	114700	114513630	15960	15990	15990	15960	63
412	20240705	114600	113508040	15990	15990	15990	15990	1
413	20240705	114500	113492050	15990	15990	15990	15990	3
414	20240705	114400	113444080	15990	15990	15990	15990	2
415	20240705	114300	113412100	15990	15990	15990	15990	2
416	20240705	114200	113380120	15990	16000	16000	15990	3
417	20240705	114100	113332140	16000	16000	16000	16000	2
418	20240705	114000	113300140	16000	16000	16000	16000	2
419	20240705	113900	113268140	16000	16000	16000	16000	2
420	20240705	113800	113236140	15950	15960	16010	15950	597
421	20240705	113700	103708120	15960	15960	15960	15960	8
422	20240705	113600	103580440	15960	15960	15960	15960	2
423	20240705	113500	103548520	15960	15930	15960	15920	626
424	20240705	113400	93582240	15940	15940	15940	15940	25
425	20240705	113300	93183740	15950	15970	15970	15950	32
426	20240705	113200	92673010	15970	15970	15970	15900	22
427	20240705	113100	92323070	15970	15970	15970	15970	0
428	20240705	113000	92323070	15970	16010	16010	15970	678
429	20240705	112900	81485750	16020	16020	16020	16020	0
430	20240705	112800	81485750	16020	16020	16020	16020	3
431	20240705	112700	81437690	16020	16020	16020	16020	3
432	20240705	112600	81389630	16020	16020	16020	16020	1
433	20240705	112500	81373610	16020	16020	16030	16020	7
434	20240705	112400	81261450	16010	16010	16010	16010	0
435	20240705	112300	81261450	16010	16030	16030	16010	20
436	20240705	112200	80941160	16030	16030	16030	16030	1
437	20240705	112100	80925130	16030	16030	16030	16030	2
438	20240705	112000	80893070	16030	16030	16030	16020	5
439	20240705	111900	80812930	16020	16030	16030	16020	6
440	20240705	111800	80716780	16030	16030	16030	16030	3
441	20240705	111700	80668690	16030	16030	16030	16030	1
442	20240705	111600	80652660	16030	16010	16030	16010	47
443	20240705	111500	79900130	16010	16010	16010	16010	102
444	20240705	111400	78267110	16010	16010	16010	16010	9
445	20240705	111300	78123020	16000	16010	16010	16000	9
446	20240705	111200	77978990	16010	16010	16010	16010	1
447	20240705	111100	77962980	16010	16010	16010	16010	14
448	20240705	111000	77738840	16010	16010	16010	16010	1
449	20240705	110900	77722830	16010	16010	16010	16010	2
450	20240705	110800	77690810	16010	16010	16020	16010	4
451	20240705	110700	77626750	16010	16020	16020	16010	2
452	20240705	110600	77594720	16010	16020	16020	16010	5
453	20240705	110500	77514630	16010	16020	16020	16010	6
454	20240705	110400	77418520	16020	16000	16020	16000	3
455	20240705	110300	77370500	16010	16010	16010	16010	2
456	20240705	110200	77338480	16020	16020	16020	16010	6
457	20240705	110100	77242380	16030	16030	16030	16030	1
458	20240705	110000	77226350	16020	16020	16030	16020	4
459	20240705	105900	77162260	16020	16010	16020	16010	104
460	20240705	105800	75497190	16010	16010	16010	16010	4
461	20240705	105700	75433150	16010	16010	16010	16010	0
462	20240705	105600	75433150	16010	16010	16010	16010	5
463	20240705	105500	75353100	16010	16000	16010	16000	2
464	20240705	105400	75321090	16010	16010	16010	16010	1
465	20240705	105300	75305080	16010	16010	16010	16010	3
466	20240705	105200	75257050	16010	16010	16010	16010	2
467	20240705	105100	75225030	16010	16000	16010	16000	6
468	20240705	105000	75129020	16000	16000	16000	16000	0
469	20240705	104900	75129020	16000	16000	16000	16000	2
470	20240705	104800	75097020	16000	16000	16000	16000	2
471	20240705	104700	75065020	16000	16000	16000	16000	3
472	20240705	104600	75017020	16000	16000	16000	16000	3
473	20240705	104500	74969020	16000	16000	16000	16000	2
474	20240705	104400	74937020	16000	16010	16010	15990	282
475	20240705	104300	70427790	15990	15960	15990	15910	40
476	20240705	104200	69788300	15990	15990	15990	15990	2
477	20240705	104100	69756320	15990	15990	15990	15990	3
478	20240705	104000	69708350	15990	15990	15990	15990	1
479	20240705	103900	69692360	15990	15990	15990	15990	5
480	20240705	103800	69612410	15990	15990	15990	15990	0
481	20240705	103700	69612410	15990	15990	15990	15990	2
482	20240705	103600	69580430	15990	15990	15990	15990	2
483	20240705	103500	69548450	15990	15990	15990	15990	3
484	20240705	103400	69500480	15990	15990	15990	15990	3
485	20240705	103300	69452510	15990	15990	15990	15990	1
486	20240705	103200	69436520	15990	15990	15990	15990	21
487	20240705	103100	69100730	15990	15990	15990	15990	14
488	20240705	103000	68876870	15990	15990	15990	15990	12
489	20240705	102900	68684990	15990	15990	15990	15990	1
490	20240705	102800	68669000	15990	15990	15990	15990	3
491	20240705	102700	68621030	15990	15990	15990	15990	0
492	20240705	102600	68621030	15990	16000	16000	15880	1558
493	20240705	102500	43754650	16020	16020	16020	16020	2
494	20240705	102400	43722610	16020	16000	16020	16000	103
495	20240705	102300	42074550	16020	16020	16020	16020	4
496	20240705	102200	42010470	16020	16000	16020	16000	83
497	20240705	102100	40682440	16000	16000	16000	16000	101
498	20240705	102000	39066440	16000	16000	16000	16000	1
499	20240705	101900	39050440	16000	16000	16000	16000	4
500	20240705	101800	38986440	16000	16000	16000	16000	1
501	20240705	101700	38970440	16000	16000	16000	16000	4
502	20240705	101600	38906440	16000	16000	16000	16000	1
503	20240705	101500	38890440	16000	16000	16000	16000	2
504	20240705	101400	38858440	16000	16000	16000	16000	3
505	20240705	101300	38810440	16000	16000	16000	16000	1
506	20240705	101200	38794440	16000	16000	16000	16000	3
507	20240705	101100	38746440	16000	16000	16000	16000	3
508	20240705	101000	38698440	16000	16000	16000	16000	1
509	20240705	100900	38682440	16000	16000	16000	16000	2
510	20240705	100800	38650440	16000	16000	16000	16000	2
511	20240705	100700	38618440	16000	16000	16000	16000	44
512	20240705	100600	37914440	16000	16000	16000	16000	0
513	20240705	100500	37914440	16000	16000	16000	16000	4
514	20240705	100400	37850440	16000	16000	16000	16000	2
515	20240705	100300	37818440	16000	16000	16000	15990	4
516	20240705	100200	37754460	16000	15990	16000	15990	3
517	20240705	100100	37706470	16000	16000	16000	15990	3
518	20240705	100000	37658480	16000	16000	16000	16000	6
519	20240705	095900	37562480	15990	15990	15990	15990	0
520	20240705	095800	37562480	15990	15990	15990	15990	6
521	20240705	095700	37466540	16000	16000	16000	16000	0
522	20240705	095600	37466540	16000	16000	16000	16000	0
523	20240705	095500	37466540	16000	16000	16000	16000	0
524	20240705	095400	37466540	16000	16000	16000	16000	0
525	20240705	095300	37466540	16000	16000	16000	16000	93
526	20240705	095200	35978540	16000	16000	16000	16000	2
527	20240705	095100	35946540	16000	16040	16040	16000	1000
528	20240705	095000	19932810	16050	16050	16050	16050	0
529	20240705	094900	19932810	16050	16050	16050	16050	251
530	20240705	094800	15904260	16040	16040	16040	16040	0
531	20240705	094700	15904260	16040	16040	16040	16040	0
532	20240705	094600	15904260	16040	16040	16040	16040	0
533	20240705	094500	15904260	16040	16040	16040	16040	2
534	20240705	094400	15872180	16030	16030	16030	16030	0
535	20240705	094300	15872180	16030	16030	16030	16030	0
536	20240705	094200	15872180	16030	16030	16030	16030	1
537	20240705	094100	15856150	16040	16040	16040	16040	0
538	20240705	094000	15856150	16040	16030	16040	16030	4
539	20240705	093900	15792020	16030	16030	16030	16030	31
540	20240705	093800	15295090	16020	16020	16020	16020	0
541	20240705	093700	15295090	16020	16020	16020	16020	0
542	20240705	093600	15295090	16020	16020	16020	16020	89
543	20240705	093500	13869310	16010	16010	16010	16010	0
544	20240705	093400	13869310	16010	16010	16010	16010	0
545	20240705	093300	13869310	16010	16020	16020	16010	2
546	20240705	093200	13837280	16020	16020	16020	16020	1
547	20240705	093100	13821260	16020	16020	16020	16020	0
548	20240705	093000	13821260	16020	16020	16020	16020	9
549	20240705	092900	13677080	16000	16000	16000	16000	50
550	20240705	092800	12877080	16010	16010	16010	16010	0
551	20240705	092700	12877080	16010	16010	16010	16010	0
552	20240705	092600	12877080	16010	16010	16010	16010	0
553	20240705	092500	12877080	16010	16010	16010	16010	0
554	20240705	092400	12877080	16010	16010	16010	16010	2
555	20240705	092300	12845060	16010	16020	16020	16000	35
556	20240705	092200	12284950	16030	16030	16030	16030	15
557	20240705	092100	12044500	16030	16030	16030	16030	2
558	20240705	092000	12012440	16030	16030	16030	16030	0
559	20240705	091900	12012440	16030	16030	16030	16030	0
560	20240705	091800	12012440	16030	16030	16030	16030	40
561	20240705	091700	11371240	15990	15990	15990	15990	0
562	20240705	091600	11371240	15990	15990	15990	15990	0
563	20240705	091500	11371240	15990	15990	15990	15990	43
564	20240705	091400	10683670	16030	16030	16030	16030	0
565	20240705	091300	10683670	16030	16030	16030	16030	10
566	20240705	091200	10523370	16000	16000	16000	16000	356
567	20240705	091100	4827370	16000	16010	16010	16000	16
568	20240705	091000	4571260	16020	16020	16020	16020	1
569	20240705	090900	4555240	16020	16020	16020	16020	0
570	20240705	090800	4555240	16020	16020	16020	16020	0
571	20240705	090700	4555240	16020	16020	16020	16020	0
572	20240705	090600	4555240	16020	16040	16040	16020	5
573	20240705	090500	4475120	16030	16030	16030	16030	4
574	20240705	090400	4411000	16040	16040	16040	16040	0
575	20240705	090300	4411000	16040	16040	16040	16040	0
576	20240705	090200	4411000	16040	16040	16040	16040	6
577	20240705	090100	4314760	16040	16040	16040	16040	18
578	20240705	090000	4026040	16040	16040	16040	16040	251