KissMeData/002020/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183600	275814360	15850	15850	15850	15850	255
3	20240709	183500	275814360	15850	15850	15850	15850	0
4	20240709	183400	275814360	15850	15850	15850	15850	0
5	20240709	183300	275814360	15850	15850	15850	15850	0
6	20240709	183200	275814360	15850	15850	15850	15850	0
7	20240709	183100	275814360	15850	15850	15850	15850	0
8	20240709	183000	275814360	15850	15850	15850	15850	0
9	20240709	182900	275814360	15850	15850	15850	15850	0
10	20240709	182800	275814360	15850	15850	15850	15850	0
11	20240709	182700	275814360	15850	15850	15850	15850	0
12	20240709	182600	275814360	15850	15850	15850	15850	0
13	20240709	182500	275814360	15850	15850	15850	15850	0
14	20240709	182400	275814360	15850	15850	15850	15850	0
15	20240709	182300	275814360	15850	15850	15850	15850	0
16	20240709	182200	275814360	15850	15850	15850	15850	0
17	20240709	182100	275814360	15850	15850	15850	15850	0
18	20240709	182000	275814360	15850	15850	15850	15850	0
19	20240709	181900	275814360	15850	15850	15850	15850	0
20	20240709	181800	275814360	15850	15850	15850	15850	0
21	20240709	181700	275814360	15850	15850	15850	15850	0
22	20240709	181600	275814360	15850	15850	15850	15850	0
23	20240709	181500	275814360	15850	15850	15850	15850	0
24	20240709	181400	275814360	15850	15850	15850	15850	0
25	20240709	181300	275814360	15850	15850	15850	15850	0
26	20240709	181200	275814360	15850	15850	15850	15850	0
27	20240709	181100	275814360	15850	15850	15850	15850	0
28	20240709	181000	275814360	15850	15850	15850	15850	0
29	20240709	180900	275814360	15850	15850	15850	15850	0
30	20240709	180800	275814360	15850	15850	15850	15850	0
31	20240709	180700	275814360	15850	15850	15850	15850	0
32	20240709	180600	275814360	15850	15850	15850	15850	255
33	20240709	180500	275814360	15850	15850	15850	15850	0
34	20240709	180400	275814360	15850	15850	15850	15850	0
35	20240709	180300	275814360	15850	15850	15850	15850	0
36	20240709	180200	275814360	15850	15850	15850	15850	0
37	20240709	180100	275814360	15850	15850	15850	15850	0
38	20240709	180000	275814360	15850	15850	15850	15850	0
39	20240709	175900	275814360	15850	15850	15850	15850	0
40	20240709	175800	275814360	15850	15850	15850	15850	0
41	20240709	175700	275814360	15850	15850	15850	15850	0
42	20240709	175600	275814360	15850	15850	15850	15850	0
43	20240709	175500	275814360	15850	15850	15850	15850	0
44	20240709	175400	275814360	15850	15850	15850	15850	0
45	20240709	175300	275814360	15850	15850	15850	15850	0
46	20240709	175200	275814360	15850	15850	15850	15850	0
47	20240709	175100	275814360	15850	15850	15850	15850	0
48	20240709	175000	275814360	15850	15850	15850	15850	0
49	20240709	174900	275814360	15850	15850	15850	15850	0
50	20240709	174800	275814360	15850	15850	15850	15850	0
51	20240709	174700	275814360	15850	15850	15850	15850	0
52	20240709	174600	275814360	15850	15850	15850	15850	0
53	20240709	174500	275814360	15850	15850	15850	15850	0
54	20240709	174400	275814360	15850	15850	15850	15850	0
55	20240709	174300	275814360	15850	15850	15850	15850	0
56	20240709	174200	275814360	15850	15850	15850	15850	0
57	20240709	174100	275814360	15850	15850	15850	15850	0
58	20240709	174000	275814360	15850	15850	15850	15850	0
59	20240709	173900	275814360	15850	15850	15850	15850	0
60	20240709	173800	275814360	15850	15850	15850	15850	0
61	20240709	173700	275814360	15850	15850	15850	15850	0
62	20240709	173600	275814360	15850	15850	15850	15850	255
63	20240709	173500	275814360	15850	15850	15850	15850	0
64	20240709	173400	275814360	15850	15850	15850	15850	0
65	20240709	173300	275814360	15850	15850	15850	15850	0
66	20240709	173200	275814360	15850	15850	15850	15850	0
67	20240709	173100	275814360	15850	15850	15850	15850	0
68	20240709	173000	275814360	15850	15850	15850	15850	0
69	20240709	172900	275814360	15850	15850	15850	15850	0
70	20240709	172800	275814360	15850	15850	15850	15850	0
71	20240709	172700	275814360	15850	15850	15850	15850	0
72	20240709	172600	275814360	15850	15850	15850	15850	0
73	20240709	172500	275814360	15850	15850	15850	15850	0
74	20240709	172400	275814360	15850	15850	15850	15850	0
75	20240709	172300	275814360	15850	15850	15850	15850	0
76	20240709	172200	275814360	15850	15850	15850	15850	0
77	20240709	172100	275814360	15850	15850	15850	15850	0
78	20240709	172000	275814360	15850	15850	15850	15850	0
79	20240709	171900	275814360	15850	15850	15850	15850	0
80	20240709	171800	275814360	15850	15850	15850	15850	0
81	20240709	171700	275814360	15850	15850	15850	15850	0
82	20240709	171600	275814360	15850	15850	15850	15850	0
83	20240709	171500	275814360	15850	15850	15850	15850	0
84	20240709	171400	275814360	15850	15850	15850	15850	0
85	20240709	171300	275814360	15850	15850	15850	15850	0
86	20240709	171200	275814360	15850	15850	15850	15850	0
87	20240709	171100	275814360	15850	15850	15850	15850	0
88	20240709	171000	275814360	15850	15850	15850	15850	0
89	20240709	170900	275814360	15850	15850	15850	15850	0
90	20240709	170800	275814360	15850	15850	15850	15850	0
91	20240709	170700	275814360	15850	15850	15850	15850	0
92	20240709	170600	275814360	15850	15850	15850	15850	255
93	20240709	170500	275814360	15850	15850	15850	15850	0
94	20240709	170400	275814360	15850	15850	15850	15850	0
95	20240709	170300	275814360	15850	15850	15850	15850	0
96	20240709	170200	275814360	15850	15850	15850	15850	0
97	20240709	170100	275814360	15850	15850	15850	15850	0
98	20240709	170000	275814360	15850	15850	15850	15850	0
99	20240709	165900	275814360	15850	15850	15850	15850	0
100	20240709	165800	275814360	15850	15850	15850	15850	0
101	20240709	165700	275814360	15850	15850	15850	15850	0
102	20240709	165600	275814360	15850	15850	15850	15850	0
103	20240709	165500	275814360	15850	15850	15850	15850	0
104	20240709	165400	275814360	15850	15850	15850	15850	0
105	20240709	165300	275814360	15850	15850	15850	15850	0
106	20240709	165200	275814360	15850	15850	15850	15850	0
107	20240709	165100	275814360	15850	15850	15850	15850	0
108	20240709	165000	275814360	15850	15850	15850	15850	0
109	20240709	164900	275814360	15850	15850	15850	15850	0
110	20240709	164800	275814360	15850	15850	15850	15850	0
111	20240709	164700	275814360	15850	15850	15850	15850	0
112	20240709	164600	275814360	15850	15850	15850	15850	0
113	20240709	164500	275814360	15850	15850	15850	15850	0
114	20240709	164400	275814360	15850	15850	15850	15850	0
115	20240709	164300	275814360	15850	15850	15850	15850	0
116	20240709	164200	275814360	15850	15850	15850	15850	0
117	20240709	164100	275814360	15850	15850	15850	15850	0
118	20240709	164000	275814360	15850	15850	15850	15850	0
119	20240709	163900	275814360	15850	15850	15850	15850	0
120	20240709	163800	275814360	15850	15850	15850	15850	0
121	20240709	163700	275814360	15850	15850	15850	15850	0
122	20240709	163600	275814360	15850	15850	15850	15850	255
123	20240709	163500	275814360	15850	15850	15850	15850	0
124	20240709	163400	275814360	15850	15850	15850	15850	0
125	20240709	163300	275814360	15850	15850	15850	15850	0
126	20240709	163200	275814360	15850	15850	15850	15850	0
127	20240709	163100	275814360	15850	15850	15850	15850	0
128	20240709	163000	275814360	15850	15850	15850	15850	0
129	20240709	162900	275814360	15850	15850	15850	15850	0
130	20240709	162800	275814360	15850	15850	15850	15850	0
131	20240709	162700	275814360	15850	15850	15850	15850	0
132	20240709	162600	275814360	15850	15850	15850	15850	0
133	20240709	162500	275814360	15850	15850	15850	15850	0
134	20240709	162400	275814360	15850	15850	15850	15850	0
135	20240709	162300	275814360	15850	15850	15850	15850	0
136	20240709	162200	275814360	15850	15850	15850	15850	0
137	20240709	162100	275814360	15850	15850	15850	15850	0
138	20240709	162000	275814360	15850	15850	15850	15850	0
139	20240709	161900	275814360	15850	15850	15850	15850	0
140	20240709	161800	275814360	15850	15850	15850	15850	0
141	20240709	161700	275814360	15850	15850	15850	15850	0
142	20240709	161600	275814360	15850	15850	15850	15850	0
143	20240709	161500	275814360	15850	15850	15850	15850	0
144	20240709	161400	275814360	15850	15850	15850	15850	0
145	20240709	161300	275814360	15850	15850	15850	15850	0
146	20240709	161200	275814360	15850	15850	15850	15850	0
147	20240709	161100	275814360	15850	15850	15850	15850	0
148	20240709	161000	275814360	15850	15850	15850	15850	0
149	20240709	160900	275814360	15850	15850	15850	15850	0
150	20240709	160800	275814360	15850	15850	15850	15850	0
151	20240709	160700	275814360	15850	15850	15850	15850	0
152	20240709	160600	275814360	15850	15850	15850	15850	255
153	20240709	160500	275814360	15850	15850	15850	15850	0
154	20240709	160400	275814360	15850	15850	15850	15850	0
155	20240709	160300	275814360	15850	15850	15850	15850	0
156	20240709	160200	275814360	15850	15850	15850	15850	0
157	20240709	160100	275814360	15850	15850	15850	15850	0
158	20240709	160000	275814360	15850	15850	15850	15850	0
159	20240709	155900	275814360	15850	15850	15850	15850	0
160	20240709	155800	275814360	15850	15850	15850	15850	0
161	20240709	155700	275814360	15850	15850	15850	15850	0
162	20240709	155600	275814360	15850	15850	15850	15850	0
163	20240709	155500	275814360	15850	15850	15850	15850	0
164	20240709	155400	275814360	15850	15850	15850	15850	0
165	20240709	155300	275814360	15850	15850	15850	15850	0
166	20240709	155200	275814360	15850	15850	15850	15850	0
167	20240709	155100	275814360	15850	15850	15850	15850	0
168	20240709	155000	275814360	15850	15850	15850	15850	0
169	20240709	154900	275814360	15850	15850	15850	15850	0
170	20240709	154800	275814360	15850	15850	15850	15850	0
171	20240709	154700	275814360	15850	15850	15850	15850	0
172	20240709	154600	275814360	15850	15850	15850	15850	0
173	20240709	154500	275814360	15850	15850	15850	15850	0
174	20240709	154400	275814360	15850	15850	15850	15850	0
175	20240709	154300	275814360	15850	15850	15850	15850	0
176	20240709	154200	275814360	15850	15850	15850	15850	0
177	20240709	154100	275814360	15850	15850	15850	15850	0
178	20240709	154000	275814360	15850	15850	15850	15850	0
179	20240709	153900	275814360	15850	15850	15850	15850	0
180	20240709	153800	275814360	15850	15850	15850	15850	0
181	20240709	153700	275814360	15850	15850	15850	15850	0
182	20240709	153600	275814360	15850	15850	15850	15850	255
183	20240709	153500	275814360	15850	15850	15850	15850	0
184	20240709	153400	275814360	15850	15850	15850	15850	0
185	20240709	153300	275814360	15850	15850	15850	15850	0
186	20240709	153200	275814360	15850	15850	15850	15850	0
187	20240709	153100	275814360	15850	15850	15850	15850	0
188	20240709	153000	275814360	15850	15850	15850	15850	255
189	20240709	152900	271772610	15860	15860	15860	15860	0
190	20240709	152800	271772610	15860	15860	15860	15860	0
191	20240709	152700	271772610	15860	15860	15860	15860	0
192	20240709	152600	271772610	15860	15860	15860	15860	0
193	20240709	152500	271772610	15860	15860	15860	15860	0
194	20240709	152400	271772610	15860	15860	15860	15860	0
195	20240709	152300	271772610	15860	15860	15860	15860	0
196	20240709	152200	271772610	15860	15860	15860	15860	0
197	20240709	152100	271772610	15860	15860	15860	15860	0
198	20240709	152000	271772610	15860	15860	15860	15860	0
199	20240709	151900	271772610	15860	15860	15860	15860	248
200	20240709	151800	267839330	15860	15860	15860	15860	0
201	20240709	151700	267839330	15860	15860	15860	15860	152
202	20240709	151600	265428610	15860	15860	15860	15860	3
203	20240709	151500	265381030	15860	15860	15860	15860	0
204	20240709	151400	265381030	15860	15860	15860	15860	0
205	20240709	151300	265381030	15860	15860	15860	15860	0
206	20240709	151200	265381030	15860	15860	15860	15860	19
207	20240709	151100	265079690	15840	15840	15840	15840	0
208	20240709	151000	265079690	15840	15840	15840	15840	1
209	20240709	150900	265063850	15830	15830	15830	15830	0
210	20240709	150800	265063850	15830	15840	15840	15830	320
211	20240709	150700	259997870	15840	15840	15840	15840	0
212	20240709	150600	259997870	15840	15840	15840	15840	74
213	20240709	150500	258825710	15850	15850	15850	15850	0
214	20240709	150400	258825710	15850	15850	15850	15850	0
215	20240709	150300	258825710	15850	15860	15860	15850	3
216	20240709	150200	258778150	15860	15860	15860	15860	9
217	20240709	150100	258635410	15840	15840	15840	15840	0
218	20240709	150000	258635410	15840	15840	15840	15840	0
219	20240709	145900	258635410	15840	15840	15840	15840	110
220	20240709	145800	256893010	15860	15860	15860	15860	0
221	20240709	145700	256893010	15860	15860	15860	15860	0
222	20240709	145600	256893010	15860	15860	15860	15860	0
223	20240709	145500	256893010	15860	15860	15860	15860	0
224	20240709	145400	256893010	15860	15860	15860	15860	0
225	20240709	145300	256893010	15860	15850	15860	15840	114
226	20240709	145200	255087220	15860	15860	15860	15860	0
227	20240709	145100	255087220	15860	15860	15860	15860	0
228	20240709	145000	255087220	15860	15860	15860	15860	0
229	20240709	144900	255087220	15860	15860	15860	15860	0
230	20240709	144800	255087220	15860	15860	15860	15860	0
231	20240709	144700	255087220	15860	15860	15860	15860	5
232	20240709	144600	255007920	15870	15870	15870	15870	0
233	20240709	144500	255007920	15870	15870	15870	15870	0
234	20240709	144400	255007920	15870	15860	15870	15860	11
235	20240709	144300	254833360	15870	15870	15870	15870	0
236	20240709	144200	254833360	15870	15860	15870	15860	2
237	20240709	144100	254801630	15840	15860	15880	15840	852
238	20240709	144000	241293570	15830	15830	15830	15830	0
239	20240709	143900	241293570	15830	15830	15830	15830	0
240	20240709	143800	241293570	15830	15840	15840	15830	199
241	20240709	143700	238142260	15830	15830	15830	15830	0
242	20240709	143600	238142260	15830	15830	15830	15830	36
243	20240709	143500	237572380	15830	15830	15830	15830	0
244	20240709	143400	237572380	15830	15830	15830	15830	0
245	20240709	143300	237572380	15830	15830	15830	15830	0
246	20240709	143200	237572380	15830	15860	15860	15830	800
247	20240709	143100	224904330	15870	15870	15870	15870	0
248	20240709	143000	224904330	15870	15870	15870	15870	0
249	20240709	142900	224904330	15870	15870	15870	15870	0
250	20240709	142800	224904330	15870	15870	15870	15870	0
251	20240709	142700	224904330	15870	15870	15870	15870	0
252	20240709	142600	224904330	15870	15870	15870	15870	0
253	20240709	142500	224904330	15870	15870	15870	15870	0
254	20240709	142400	224904330	15870	15870	15870	15870	0
255	20240709	142300	224904330	15870	15870	15870	15870	0
256	20240709	142200	224904330	15870	15860	15870	15860	431
257	20240709	142100	218065370	15860	15860	15860	15860	163
258	20240709	142000	215480190	15830	15830	15830	15830	0
259	20240709	141900	215480190	15830	15830	15830	15830	100
260	20240709	141800	213897190	15830	15880	15880	15830	2001
261	20240709	141700	182200950	15880	15880	15880	15880	0
262	20240709	141600	182200950	15880	15880	15880	15880	0
263	20240709	141500	182200950	15880	15880	15880	15880	2
264	20240709	141400	182169190	15880	15880	15880	15880	1
265	20240709	141300	182153310	15900	15900	15900	15900	0
266	20240709	141200	182153310	15900	15890	15910	15870	17
267	20240709	141100	181883290	15900	15890	15910	15880	5
268	20240709	141000	181803820	15900	15900	15900	15900	0
269	20240709	140900	181803820	15900	15880	15900	15880	124
270	20240709	140800	179834680	15890	15890	15890	15890	16
271	20240709	140700	179580440	15890	15890	15890	15890	0
272	20240709	140600	179580440	15890	15890	15890	15890	1
273	20240709	140500	179564550	15890	15890	15890	15890	0
274	20240709	140400	179564550	15890	15890	15890	15890	0
275	20240709	140300	179564550	15890	15890	15890	15890	300
276	20240709	140200	174797550	15890	15890	15890	15890	0
277	20240709	140100	174797550	15890	15890	15890	15890	0
278	20240709	140000	174797550	15890	15910	15910	15890	45
279	20240709	135900	174082380	15920	15920	15920	15920	0
280	20240709	135800	174082380	15920	15920	15920	15920	0
281	20240709	135700	174082380	15920	15920	15920	15920	0
282	20240709	135600	174082380	15920	15920	15920	15920	0
283	20240709	135500	174082380	15920	15920	15920	15920	0
284	20240709	135400	174082380	15920	15920	15920	15920	0
285	20240709	135300	174082380	15920	15920	15920	15920	0
286	20240709	135200	174082380	15920	15920	15920	15920	0
287	20240709	135100	174082380	15920	15920	15920	15920	0
288	20240709	135000	174082380	15920	15920	15920	15920	0
289	20240709	134900	174082380	15920	15920	15920	15920	0
290	20240709	134800	174082380	15920	15920	15920	15920	1
291	20240709	134700	174066460	15920	15900	15920	15900	604
292	20240709	134600	164462840	15900	15900	15900	15900	18
293	20240709	134500	164176640	15890	15890	15890	15890	0
294	20240709	134400	164176640	15890	15890	15890	15890	52
295	20240709	134300	163350360	15890	15890	15890	15890	0
296	20240709	134200	163350360	15890	15890	15890	15890	0
297	20240709	134100	163350360	15890	15890	15890	15890	63
298	20240709	134000	162349290	15890	15890	15890	15890	0
299	20240709	133900	162349290	15890	15890	15890	15890	0
300	20240709	133800	162349290	15890	15890	15890	15890	0
301	20240709	133700	162349290	15890	15890	15890	15890	0
302	20240709	133600	162349290	15890	15890	15890	15890	0
303	20240709	133500	162349290	15890	15890	15890	15890	1
304	20240709	133400	162333400	15890	15890	15900	15890	201
305	20240709	133300	159139500	15900	15900	15900	15900	0
306	20240709	133200	159139500	15900	15900	15900	15900	0
307	20240709	133100	159139500	15900	15900	15900	15900	0
308	20240709	133000	159139500	15900	15900	15900	15900	0
309	20240709	132900	159139500	15900	15900	15900	15900	0
310	20240709	132800	159139500	15900	15900	15900	15900	0
311	20240709	132700	159139500	15900	15900	15900	15900	0
312	20240709	132600	159139500	15900	15900	15900	15900	76
313	20240709	132500	157931100	15890	15890	15890	15890	37
314	20240709	132400	157343170	15890	15890	15890	15890	601
315	20240709	132300	147793280	15900	15900	15900	15900	89
316	20240709	132200	146378180	15900	15900	15900	15900	97
317	20240709	132100	144835880	15900	15900	15900	15900	0
318	20240709	132000	144835880	15900	15900	15900	15900	0
319	20240709	131900	144835880	15900	15900	15900	15900	0
320	20240709	131800	144835880	15900	15900	15900	15900	38
321	20240709	131700	144231680	15910	15910	15910	15910	2
322	20240709	131600	144199860	15900	15900	15900	15900	0
323	20240709	131500	144199860	15900	15900	15900	15900	9
324	20240709	131400	144056760	15900	15900	15900	15900	0
325	20240709	131300	144056760	15900	15900	15900	15900	0
326	20240709	131200	144056760	15900	15900	15900	15900	0
327	20240709	131100	144056760	15900	15900	15900	15900	0
328	20240709	131000	144056760	15900	15900	15900	15900	0
329	20240709	130900	144056760	15900	15910	15910	15900	38
330	20240709	130800	143452550	15900	15900	15900	15900	0
331	20240709	130700	143452550	15900	15900	15900	15900	0
332	20240709	130600	143452550	15900	15900	15900	15900	0
333	20240709	130500	143452550	15900	15900	15900	15900	0
334	20240709	130400	143452550	15900	15900	15900	15900	0
335	20240709	130300	143452550	15900	15900	15900	15900	0
336	20240709	130200	143452550	15900	15900	15900	15900	0
337	20240709	130100	143452550	15900	15900	15900	15900	0
338	20240709	130000	143452550	15900	15900	15900	15900	36
339	20240709	125900	142880150	15930	15930	15930	15930	0
340	20240709	125800	142880150	15930	15930	15930	15930	0
341	20240709	125700	142880150	15930	15930	15930	15930	0
342	20240709	125600	142880150	15930	15930	15930	15930	0
343	20240709	125500	142880150	15930	15930	15930	15930	0
344	20240709	125400	142880150	15930	15930	15930	15930	0
345	20240709	125300	142880150	15930	15930	15930	15930	0
346	20240709	125200	142880150	15930	15930	15930	15930	7
347	20240709	125100	142768640	15930	15930	15930	15930	2
348	20240709	125000	142736780	15930	15930	15930	15930	0
349	20240709	124900	142736780	15930	15930	15930	15930	0
350	20240709	124800	142736780	15930	15930	15930	15930	0
351	20240709	124700	142736780	15930	15930	15930	15930	0
352	20240709	124600	142736780	15930	15930	15930	15930	0
353	20240709	124500	142736780	15930	15930	15930	15930	6
354	20240709	124400	142641200	15930	15930	15930	15930	3
355	20240709	124300	142593410	15930	15930	15930	15930	0
356	20240709	124200	142593410	15930	15920	15930	15920	125
357	20240709	124100	140602920	15900	15900	15900	15900	9
358	20240709	124000	140459820	15930	15900	15930	15900	202
359	20240709	123900	137246780	15900	15900	15900	15900	0
360	20240709	123800	137246780	15900	15900	15900	15900	0
361	20240709	123700	137246780	15900	15900	15900	15900	0
362	20240709	123600	137246780	15900	15900	15900	15900	0
363	20240709	123500	137246780	15900	15900	15900	15900	0
364	20240709	123400	137246780	15900	15900	15900	15900	0
365	20240709	123300	137246780	15900	15900	15900	15900	0
366	20240709	123200	137246780	15900	15900	15900	15900	39
367	20240709	123100	136626680	15900	15900	15900	15900	0
368	20240709	123000	136626680	15900	15900	15900	15900	0
369	20240709	122900	136626680	15900	15900	15900	15900	0
370	20240709	122800	136626680	15900	15900	15900	15900	0
371	20240709	122700	136626680	15900	15900	15900	15900	0
372	20240709	122600	136626680	15900	15900	15900	15900	0
373	20240709	122500	136626680	15900	15900	15900	15900	0
374	20240709	122400	136626680	15900	15900	15900	15900	38
375	20240709	122300	136022480	15900	15900	15900	15900	0
376	20240709	122200	136022480	15900	15900	15900	15900	0
377	20240709	122100	136022480	15900	15900	15900	15900	0
378	20240709	122000	136022480	15900	15900	15900	15900	0
379	20240709	121900	136022480	15900	15900	15900	15900	39
380	20240709	121800	135402380	15910	15910	15910	15910	7
381	20240709	121700	135291010	15910	15910	15910	15910	0
382	20240709	121600	135291010	15910	15910	15910	15910	0
383	20240709	121500	135291010	15910	15910	15910	15910	0
384	20240709	121400	135291010	15910	15910	15910	15910	8
385	20240709	121300	135163730	15900	15900	15900	15900	36
386	20240709	121200	134591330	15900	15900	15900	15900	5
387	20240709	121100	134511830	15910	15910	15910	15910	0
388	20240709	121000	134511830	15910	15910	15910	15910	0
389	20240709	120900	134511830	15910	15910	15910	15910	0
390	20240709	120800	134511830	15910	15910	15910	15910	6
391	20240709	120700	134416370	15910	15910	15910	15910	6
392	20240709	120600	134320910	15900	15900	15900	15900	0
393	20240709	120500	134320910	15900	15900	15900	15900	3
394	20240709	120400	134273210	15910	15910	15910	15910	224
395	20240709	120300	130709370	15910	15910	15910	15910	500
396	20240709	120200	122754370	15910	15910	15910	15910	0
397	20240709	120100	122754370	15910	15910	15910	15910	0
398	20240709	120000	122754370	15910	15910	15910	15910	0
399	20240709	115900	122754370	15910	15910	15910	15910	0
400	20240709	115800	122754370	15910	15910	15910	15910	0
401	20240709	115700	122754370	15910	15910	15910	15910	0
402	20240709	115600	122754370	15910	15910	15910	15910	0
403	20240709	115500	122754370	15910	15910	15910	15910	1
404	20240709	115400	122738460	15920	15920	15920	15920	0
405	20240709	115300	122738460	15920	15920	15920	15920	0
406	20240709	115200	122738460	15920	15920	15920	15920	0
407	20240709	115100	122738460	15920	15920	15920	15920	0
408	20240709	115000	122738460	15920	15920	15920	15920	0
409	20240709	114900	122738460	15920	15920	15920	15920	0
410	20240709	114800	122738460	15920	15920	15920	15920	0
411	20240709	114700	122738460	15920	15920	15920	15920	0
412	20240709	114600	122738460	15920	15920	15920	15920	0
413	20240709	114500	122738460	15920	15920	15920	15920	0
414	20240709	114400	122738460	15920	15920	15920	15920	9
415	20240709	114300	122595180	15930	15930	15930	15930	0
416	20240709	114200	122595180	15930	15930	15930	15930	0
417	20240709	114100	122595180	15930	15940	15940	15930	4
418	20240709	114000	122531450	15940	15940	15940	15940	0
419	20240709	113900	122531450	15940	15940	15940	15940	174
420	20240709	113800	119757890	15940	15940	15940	15940	1
421	20240709	113700	119741950	15950	15950	15950	15950	0
422	20240709	113600	119741950	15950	15950	15950	15950	0
423	20240709	113500	119741950	15950	15930	15950	15930	24
424	20240709	113400	119359240	15930	15950	15950	15930	128
425	20240709	113300	117317730	15950	15910	15950	15910	312
426	20240709	113200	112351320	15900	15900	15900	15900	0
427	20240709	113100	112351320	15900	15900	15900	15900	40
428	20240709	113000	111715320	15900	15880	15900	15880	480
429	20240709	112900	104087220	15880	15880	15880	15880	7
430	20240709	112800	103976060	15860	15860	15860	15860	0
431	20240709	112700	103976060	15860	15860	15860	15860	0
432	20240709	112600	103976060	15860	15860	15860	15860	0
433	20240709	112500	103976060	15860	15860	15860	15860	0
434	20240709	112400	103976060	15860	15860	15860	15860	0
435	20240709	112300	103976060	15860	15880	15880	15860	74
436	20240709	112200	102801200	15900	15900	15900	15900	0
437	20240709	112100	102801200	15900	15900	15900	15900	0
438	20240709	112000	102801200	15900	15900	15900	15900	0
439	20240709	111900	102801200	15900	15900	15900	15900	0
440	20240709	111800	102801200	15900	15900	15900	15900	0
441	20240709	111700	102801200	15900	15910	15920	15880	445
442	20240709	111600	95722310	15910	15910	15910	15910	237
443	20240709	111500	91951640	15900	15900	15900	15900	0
444	20240709	111400	91951640	15900	15900	15900	15900	0
445	20240709	111300	91951640	15900	15880	15900	15880	1857
446	20240709	111200	62434880	15860	15860	15860	15860	31
447	20240709	111100	61943220	15860	15860	15860	15860	0
448	20240709	111000	61943220	15860	15860	15860	15860	20
449	20240709	110900	61626020	15850	15850	15850	15850	0
450	20240709	110800	61626020	15850	15850	15850	15850	0
451	20240709	110700	61626020	15850	15850	15850	15850	38
452	20240709	110600	61023720	15860	15860	15860	15860	20
453	20240709	110500	60706520	15850	15850	15850	15850	0
454	20240709	110400	60706520	15850	15850	15850	15850	120
455	20240709	110300	58804520	15850	15850	15850	15850	0
456	20240709	110200	58804520	15850	15850	15850	15850	0
457	20240709	110100	58804520	15850	15850	15850	15850	1
458	20240709	110000	58788670	15850	15850	15850	15850	0
459	20240709	105900	58788670	15850	15850	15850	15850	0
460	20240709	105800	58788670	15850	15850	15850	15850	39
461	20240709	105700	58170520	15850	15850	15850	15850	10
462	20240709	105600	58012020	15860	15860	15860	15860	0
463	20240709	105500	58012020	15860	15850	15860	15850	2
464	20240709	105400	57980310	15860	15860	15860	15860	0
465	20240709	105300	57980310	15860	15860	15860	15860	0
466	20240709	105200	57980310	15860	15860	15860	15860	0
467	20240709	105100	57980310	15860	15860	15860	15860	0
468	20240709	105000	57980310	15860	15860	15860	15860	0
469	20240709	104900	57980310	15860	15860	15860	15860	0
470	20240709	104800	57980310	15860	15860	15860	15860	0
471	20240709	104700	57980310	15860	15860	15860	15860	0
472	20240709	104600	57980310	15860	15860	15860	15860	0
473	20240709	104500	57980310	15860	15860	15860	15860	0
474	20240709	104400	57980310	15860	15860	15860	15860	0
475	20240709	104300	57980310	15860	15860	15860	15860	0
476	20240709	104200	57980310	15860	15860	15860	15860	0
477	20240709	104100	57980310	15860	15860	15860	15860	0
478	20240709	104000	57980310	15860	15860	15860	15860	0
479	20240709	103900	57980310	15860	15860	15860	15860	0
480	20240709	103800	57980310	15860	15860	15860	15860	178
481	20240709	103700	55157230	15870	15870	15870	15870	0
482	20240709	103600	55157230	15870	15870	15870	15870	2
483	20240709	103500	55125490	15870	15870	15870	15870	0
484	20240709	103400	55125490	15870	15870	15870	15870	0
485	20240709	103300	55125490	15870	15870	15870	15870	50
486	20240709	103200	54331990	15860	15860	15860	15860	0
487	20240709	103100	54331990	15860	15860	15860	15860	0
488	20240709	103000	54331990	15860	15860	15860	15860	0
489	20240709	102900	54331990	15860	15860	15860	15860	0
490	20240709	102800	54331990	15860	15860	15860	15860	0
491	20240709	102700	54331990	15860	15860	15860	15860	2
492	20240709	102600	54300270	15880	15880	15880	15880	0
493	20240709	102500	54300270	15880	15880	15880	15880	0
494	20240709	102400	54300270	15880	15880	15880	15880	0
495	20240709	102300	54300270	15880	15880	15880	15880	0
496	20240709	102200	54300270	15880	15880	15880	15880	0
497	20240709	102100	54300270	15880	15860	15880	15860	42
498	20240709	102000	53634130	15860	15860	15860	15860	0
499	20240709	101900	53634130	15860	15860	15860	15860	1
500	20240709	101800	53618270	15880	15850	15880	15850	49
501	20240709	101700	52841590	15850	15850	15850	15850	0
502	20240709	101600	52841590	15850	15850	15850	15850	27
503	20240709	101500	52413640	15850	15850	15850	15850	0
504	20240709	101400	52413640	15850	15850	15850	15850	0
505	20240709	101300	52413640	15850	15850	15850	15850	100
506	20240709	101200	50828640	15850	15850	15850	15850	100
507	20240709	101100	49243640	15840	15840	15840	15840	298
508	20240709	101000	44523320	15820	15860	15860	15820	1032
509	20240709	100900	28189800	15880	15880	15880	15880	0
510	20240709	100800	28189800	15880	15870	15880	15860	223
511	20240709	100700	24650790	15880	15880	15880	15880	0
512	20240709	100600	24650790	15880	15880	15880	15880	30
513	20240709	100500	24174390	15880	15880	15880	15880	2
514	20240709	100400	24142630	15880	15880	15880	15880	0
515	20240709	100300	24142630	15880	15880	15880	15880	10
516	20240709	100200	23983830	15870	15870	15870	15870	0
517	20240709	100100	23983830	15870	15870	15870	15870	32
518	20240709	100000	23475990	15870	15870	15870	15870	1
519	20240709	095900	23460120	15870	15870	15870	15870	0
520	20240709	095800	23460120	15870	15870	15870	15870	0
521	20240709	095700	23460120	15870	15870	15870	15870	0
522	20240709	095600	23460120	15870	15870	15870	15870	0
523	20240709	095500	23460120	15870	15870	15870	15870	0
524	20240709	095400	23460120	15870	15870	15870	15870	7
525	20240709	095300	23349030	15870	15870	15870	15870	0
526	20240709	095200	23349030	15870	15870	15870	15870	0
527	20240709	095100	23349030	15870	15870	15870	15870	0
528	20240709	095000	23349030	15870	15870	15870	15870	0
529	20240709	094900	23349030	15870	15870	15870	15870	0
530	20240709	094800	23349030	15870	15870	15870	15870	75
531	20240709	094700	22158780	15880	15880	15880	15880	0
532	20240709	094600	22158780	15880	15880	15880	15880	0
533	20240709	094500	22158780	15880	15880	15880	15880	0
534	20240709	094400	22158780	15880	15880	15880	15880	0
535	20240709	094300	22158780	15880	15880	15880	15880	0
536	20240709	094200	22158780	15880	15880	15880	15880	0
537	20240709	094100	22158780	15880	15850	15880	15850	2
538	20240709	094000	22127050	15880	15880	15880	15880	0
539	20240709	093900	22127050	15880	15880	15880	15880	0
540	20240709	093800	22127050	15880	15840	15880	15840	2
541	20240709	093700	22095330	15880	15880	15880	15880	0
542	20240709	093600	22095330	15880	15840	15880	15840	2
543	20240709	093500	22063610	15880	15830	15880	15830	2
544	20240709	093400	22031900	15860	15830	15860	15830	2
545	20240709	093300	22000210	15810	15830	15830	15800	297
546	20240709	093200	17305320	15830	15830	15830	15830	0
547	20240709	093100	17305320	15830	15830	15830	15830	6
548	20240709	093000	17210340	15830	15870	15870	15830	320
549	20240709	092900	12137950	15880	15880	15880	15880	0
550	20240709	092800	12137950	15880	15880	15880	15880	0
551	20240709	092700	12137950	15880	15880	15880	15880	10
552	20240709	092600	11979150	15880	15880	15880	15880	0
553	20240709	092500	11979150	15880	15880	15880	15880	0
554	20240709	092400	11979150	15880	15880	15880	15880	0
555	20240709	092300	11979150	15880	15880	15880	15880	0
556	20240709	092200	11979150	15880	15880	15880	15880	0
557	20240709	092100	11979150	15880	15880	15880	15880	0
558	20240709	092000	11979150	15880	15880	15880	15880	28
559	20240709	091900	11534510	15880	15880	15880	15880	0
560	20240709	091800	11534510	15880	15880	15880	15880	0
561	20240709	091700	11534510	15880	15880	15880	15880	1
562	20240709	091600	11518630	15890	15890	15890	15890	0
563	20240709	091500	11518630	15890	15890	15890	15890	0
564	20240709	091400	11518630	15890	15880	15890	15880	16
565	20240709	091300	11264530	15890	15890	15890	15890	0
566	20240709	091200	11264530	15890	15890	15890	15890	0
567	20240709	091100	11264530	15890	15890	15890	15890	0
568	20240709	091000	11264530	15890	15890	15890	15890	244
569	20240709	090900	7387370	15900	15900	15900	15900	1
570	20240709	090800	7371470	15890	15890	15890	15890	0
571	20240709	090700	7371470	15890	15890	15890	15890	297
572	20240709	090600	2652140	15890	15890	15890	15890	1
573	20240709	090500	2636250	15880	15880	15880	15880	30
574	20240709	090400	2159850	15880	15880	15880	15880	40
575	20240709	090300	1524650	15880	15880	15890	15880	61
576	20240709	090200	555770	15870	15880	15880	15870	20
577	20240709	090100	238330	15880	15880	15880	15880	2
578	20240709	090000	206570	15890	15890	15890	15890	13