KissMeData/425420/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	213700	601686400	29350	29350	29350	29350	875
3	20240627	213600	601686400	29350	29350	29350	29350	0
4	20240627	213500	601686400	29350	29350	29350	29350	0
5	20240627	213400	601686400	29350	29350	29350	29350	0
6	20240627	213300	601686400	29350	29350	29350	29350	0
7	20240627	213200	601686400	29350	29350	29350	29350	0
8	20240627	213100	601686400	29350	29350	29350	29350	0
9	20240627	213000	601686400	29350	29350	29350	29350	0
10	20240627	212900	601686400	29350	29350	29350	29350	0
11	20240627	212800	601686400	29350	29350	29350	29350	0
12	20240627	212700	601686400	29350	29350	29350	29350	0
13	20240627	212600	601686400	29350	29350	29350	29350	0
14	20240627	212500	601686400	29350	29350	29350	29350	0
15	20240627	212400	601686400	29350	29350	29350	29350	0
16	20240627	212300	601686400	29350	29350	29350	29350	0
17	20240627	212200	601686400	29350	29350	29350	29350	0
18	20240627	212100	601686400	29350	29350	29350	29350	0
19	20240627	212000	601686400	29350	29350	29350	29350	0
20	20240627	211900	601686400	29350	29350	29350	29350	0
21	20240627	211800	601686400	29350	29350	29350	29350	0
22	20240627	211700	601686400	29350	29350	29350	29350	0
23	20240627	211600	601686400	29350	29350	29350	29350	0
24	20240627	211500	601686400	29350	29350	29350	29350	0
25	20240627	211400	601686400	29350	29350	29350	29350	0
26	20240627	211300	601686400	29350	29350	29350	29350	0
27	20240627	211200	601686400	29350	29350	29350	29350	0
28	20240627	211100	601686400	29350	29350	29350	29350	0
29	20240627	211000	601686400	29350	29350	29350	29350	0
30	20240627	210900	601686400	29350	29350	29350	29350	0
31	20240627	210800	601686400	29350	29350	29350	29350	0
32	20240627	210700	601686400	29350	29350	29350	29350	875
33	20240627	210600	601686400	29350	29350	29350	29350	0
34	20240627	210500	601686400	29350	29350	29350	29350	0
35	20240627	210400	601686400	29350	29350	29350	29350	0
36	20240627	210300	601686400	29350	29350	29350	29350	0
37	20240627	210200	601686400	29350	29350	29350	29350	0
38	20240627	210100	601686400	29350	29350	29350	29350	0
39	20240627	210000	601686400	29350	29350	29350	29350	0
40	20240627	205900	601686400	29350	29350	29350	29350	0
41	20240627	205800	601686400	29350	29350	29350	29350	0
42	20240627	205700	601686400	29350	29350	29350	29350	0
43	20240627	205600	601686400	29350	29350	29350	29350	0
44	20240627	205500	601686400	29350	29350	29350	29350	0
45	20240627	205400	601686400	29350	29350	29350	29350	0
46	20240627	205300	601686400	29350	29350	29350	29350	0
47	20240627	205200	601686400	29350	29350	29350	29350	0
48	20240627	205100	601686400	29350	29350	29350	29350	0
49	20240627	205000	601686400	29350	29350	29350	29350	0
50	20240627	204900	601686400	29350	29350	29350	29350	0
51	20240627	204800	601686400	29350	29350	29350	29350	0
52	20240627	204700	601686400	29350	29350	29350	29350	0
53	20240627	204600	601686400	29350	29350	29350	29350	0
54	20240627	204500	601686400	29350	29350	29350	29350	0
55	20240627	204400	601686400	29350	29350	29350	29350	0
56	20240627	204300	601686400	29350	29350	29350	29350	0
57	20240627	204200	601686400	29350	29350	29350	29350	0
58	20240627	204100	601686400	29350	29350	29350	29350	0
59	20240627	204000	601686400	29350	29350	29350	29350	0
60	20240627	203900	601686400	29350	29350	29350	29350	0
61	20240627	203800	601686400	29350	29350	29350	29350	0
62	20240627	203700	601686400	29350	29350	29350	29350	875
63	20240627	203600	601686400	29350	29350	29350	29350	0
64	20240627	203500	601686400	29350	29350	29350	29350	0
65	20240627	203400	601686400	29350	29350	29350	29350	0
66	20240627	203300	601686400	29350	29350	29350	29350	0
67	20240627	203200	601686400	29350	29350	29350	29350	0
68	20240627	203100	601686400	29350	29350	29350	29350	0
69	20240627	203000	601686400	29350	29350	29350	29350	0
70	20240627	202900	601686400	29350	29350	29350	29350	0
71	20240627	202800	601686400	29350	29350	29350	29350	0
72	20240627	202700	601686400	29350	29350	29350	29350	0
73	20240627	202600	601686400	29350	29350	29350	29350	0
74	20240627	202500	601686400	29350	29350	29350	29350	0
75	20240627	202400	601686400	29350	29350	29350	29350	0
76	20240627	202300	601686400	29350	29350	29350	29350	0
77	20240627	202200	601686400	29350	29350	29350	29350	0
78	20240627	202100	601686400	29350	29350	29350	29350	0
79	20240627	202000	601686400	29350	29350	29350	29350	0
80	20240627	201900	601686400	29350	29350	29350	29350	0
81	20240627	201800	601686400	29350	29350	29350	29350	0
82	20240627	201700	601686400	29350	29350	29350	29350	0
83	20240627	201600	601686400	29350	29350	29350	29350	0
84	20240627	201500	601686400	29350	29350	29350	29350	0
85	20240627	201400	601686400	29350	29350	29350	29350	0
86	20240627	201300	601686400	29350	29350	29350	29350	0
87	20240627	201200	601686400	29350	29350	29350	29350	0
88	20240627	201100	601686400	29350	29350	29350	29350	0
89	20240627	201000	601686400	29350	29350	29350	29350	0
90	20240627	200900	601686400	29350	29350	29350	29350	0
91	20240627	200800	601686400	29350	29350	29350	29350	0
92	20240627	200700	601686400	29350	29350	29350	29350	875
93	20240627	200600	601686400	29350	29350	29350	29350	0
94	20240627	200500	601686400	29350	29350	29350	29350	0
95	20240627	200400	601686400	29350	29350	29350	29350	0
96	20240627	200300	601686400	29350	29350	29350	29350	0
97	20240627	200200	601686400	29350	29350	29350	29350	0
98	20240627	200100	601686400	29350	29350	29350	29350	0
99	20240627	200000	601686400	29350	29350	29350	29350	0
100	20240627	195900	601686400	29350	29350	29350	29350	0
101	20240627	195800	601686400	29350	29350	29350	29350	0
102	20240627	195700	601686400	29350	29350	29350	29350	0
103	20240627	195600	601686400	29350	29350	29350	29350	0
104	20240627	195500	601686400	29350	29350	29350	29350	0
105	20240627	195400	601686400	29350	29350	29350	29350	0
106	20240627	195300	601686400	29350	29350	29350	29350	0
107	20240627	195200	601686400	29350	29350	29350	29350	0
108	20240627	195100	601686400	29350	29350	29350	29350	0
109	20240627	195000	601686400	29350	29350	29350	29350	0
110	20240627	194900	601686400	29350	29350	29350	29350	0
111	20240627	194800	601686400	29350	29350	29350	29350	0
112	20240627	194700	601686400	29350	29350	29350	29350	0
113	20240627	194600	601686400	29350	29350	29350	29350	0
114	20240627	194500	601686400	29350	29350	29350	29350	0
115	20240627	194400	601686400	29350	29350	29350	29350	0
116	20240627	194300	601686400	29350	29350	29350	29350	0
117	20240627	194200	601686400	29350	29350	29350	29350	0
118	20240627	194100	601686400	29350	29350	29350	29350	0
119	20240627	194000	601686400	29350	29350	29350	29350	0
120	20240627	193900	601686400	29350	29350	29350	29350	0
121	20240627	193800	601686400	29350	29350	29350	29350	0
122	20240627	193700	601686400	29350	29350	29350	29350	875
123	20240627	193600	601686400	29350	29350	29350	29350	0
124	20240627	193500	601686400	29350	29350	29350	29350	0
125	20240627	193400	601686400	29350	29350	29350	29350	0
126	20240627	193300	601686400	29350	29350	29350	29350	0
127	20240627	193200	601686400	29350	29350	29350	29350	0
128	20240627	193100	601686400	29350	29350	29350	29350	0
129	20240627	193000	601686400	29350	29350	29350	29350	0
130	20240627	192900	601686400	29350	29350	29350	29350	0
131	20240627	192800	601686400	29350	29350	29350	29350	0
132	20240627	192700	601686400	29350	29350	29350	29350	0
133	20240627	192600	601686400	29350	29350	29350	29350	0
134	20240627	192500	601686400	29350	29350	29350	29350	0
135	20240627	192400	601686400	29350	29350	29350	29350	0
136	20240627	192300	601686400	29350	29350	29350	29350	0
137	20240627	192200	601686400	29350	29350	29350	29350	0
138	20240627	192100	601686400	29350	29350	29350	29350	0
139	20240627	192000	601686400	29350	29350	29350	29350	0
140	20240627	191900	601686400	29350	29350	29350	29350	0
141	20240627	191800	601686400	29350	29350	29350	29350	0
142	20240627	191700	601686400	29350	29350	29350	29350	0
143	20240627	191600	601686400	29350	29350	29350	29350	0
144	20240627	191500	601686400	29350	29350	29350	29350	0
145	20240627	191400	601686400	29350	29350	29350	29350	0
146	20240627	191300	601686400	29350	29350	29350	29350	0
147	20240627	191200	601686400	29350	29350	29350	29350	0
148	20240627	191100	601686400	29350	29350	29350	29350	0
149	20240627	191000	601686400	29350	29350	29350	29350	0
150	20240627	190900	601686400	29350	29350	29350	29350	0
151	20240627	190800	601686400	29350	29350	29350	29350	0
152	20240627	190700	601686400	29350	29350	29350	29350	875
153	20240627	190600	601686400	29350	29350	29350	29350	0
154	20240627	190500	601686400	29350	29350	29350	29350	0
155	20240627	190400	601686400	29350	29350	29350	29350	0
156	20240627	190300	601686400	29350	29350	29350	29350	0
157	20240627	190200	601686400	29350	29350	29350	29350	0
158	20240627	190100	601686400	29350	29350	29350	29350	0
159	20240627	190000	601686400	29350	29350	29350	29350	0
160	20240627	185900	601686400	29350	29350	29350	29350	0
161	20240627	185800	601686400	29350	29350	29350	29350	0
162	20240627	185700	601686400	29350	29350	29350	29350	0
163	20240627	185600	601686400	29350	29350	29350	29350	0
164	20240627	185500	601686400	29350	29350	29350	29350	0
165	20240627	185400	601686400	29350	29350	29350	29350	0
166	20240627	185300	601686400	29350	29350	29350	29350	0
167	20240627	185200	601686400	29350	29350	29350	29350	0
168	20240627	185100	601686400	29350	29350	29350	29350	0
169	20240627	185000	601686400	29350	29350	29350	29350	0
170	20240627	184900	601686400	29350	29350	29350	29350	0
171	20240627	184800	601686400	29350	29350	29350	29350	0
172	20240627	184700	601686400	29350	29350	29350	29350	0
173	20240627	184600	601686400	29350	29350	29350	29350	0
174	20240627	184500	601686400	29350	29350	29350	29350	0
175	20240627	184400	601686400	29350	29350	29350	29350	0
176	20240627	184300	601686400	29350	29350	29350	29350	0
177	20240627	184200	601686400	29350	29350	29350	29350	0
178	20240627	184100	601686400	29350	29350	29350	29350	0
179	20240627	184000	601686400	29350	29350	29350	29350	0
180	20240627	183900	601686400	29350	29350	29350	29350	0
181	20240627	183800	601686400	29350	29350	29350	29350	0
182	20240627	183700	601686400	29350	29350	29350	29350	875
183	20240627	183600	601686400	29350	29350	29350	29350	0
184	20240627	183500	601686400	29350	29350	29350	29350	0
185	20240627	183400	601686400	29350	29350	29350	29350	0
186	20240627	183300	601686400	29350	29350	29350	29350	0
187	20240627	183200	601686400	29350	29350	29350	29350	0
188	20240627	183100	601686400	29350	29350	29350	29350	0
189	20240627	183000	601686400	29350	29350	29350	29350	0
190	20240627	182900	601686400	29350	29350	29350	29350	0
191	20240627	182800	601686400	29350	29350	29350	29350	0
192	20240627	182700	601686400	29350	29350	29350	29350	0
193	20240627	182600	601686400	29350	29350	29350	29350	0
194	20240627	182500	601686400	29350	29350	29350	29350	0
195	20240627	182400	601686400	29350	29350	29350	29350	0
196	20240627	182300	601686400	29350	29350	29350	29350	0
197	20240627	182200	601686400	29350	29350	29350	29350	0
198	20240627	182100	601686400	29350	29350	29350	29350	0
199	20240627	182000	601686400	29350	29350	29350	29350	0
200	20240627	181900	601686400	29350	29350	29350	29350	0
201	20240627	181800	601686400	29350	29350	29350	29350	0
202	20240627	181700	601686400	29350	29350	29350	29350	0
203	20240627	181600	601686400	29350	29350	29350	29350	0
204	20240627	181500	601686400	29350	29350	29350	29350	0
205	20240627	181400	601686400	29350	29350	29350	29350	0
206	20240627	181300	601686400	29350	29350	29350	29350	0
207	20240627	181200	601686400	29350	29350	29350	29350	0
208	20240627	181100	601686400	29350	29350	29350	29350	0
209	20240627	181000	601686400	29350	29350	29350	29350	0
210	20240627	180900	601686400	29350	29350	29350	29350	0
211	20240627	180800	601686400	29350	29350	29350	29350	0
212	20240627	180700	601686400	29350	29350	29350	29350	875
213	20240627	180600	601686400	29350	29350	29350	29350	0
214	20240627	180500	601686400	29350	29350	29350	29350	0
215	20240627	180400	601686400	29350	29350	29350	29350	0
216	20240627	180300	601686400	29350	29350	29350	29350	0
217	20240627	180200	601686400	29350	29350	29350	29350	0
218	20240627	180100	601686400	29350	29350	29350	29350	0
219	20240627	180000	601686400	29350	29350	29350	29350	0
220	20240627	175900	601686400	29350	29350	29350	29350	0
221	20240627	175800	601686400	29350	29350	29350	29350	0
222	20240627	175700	601686400	29350	29350	29350	29350	0
223	20240627	175600	601686400	29350	29350	29350	29350	0
224	20240627	175500	601686400	29350	29350	29350	29350	0
225	20240627	175400	601686400	29350	29350	29350	29350	0
226	20240627	175300	601686400	29350	29350	29350	29350	0
227	20240627	175200	601686400	29350	29350	29350	29350	0
228	20240627	175100	601686400	29350	29350	29350	29350	0
229	20240627	175000	601686400	29350	29350	29350	29350	0
230	20240627	174900	601686400	29350	29350	29350	29350	0
231	20240627	174800	601686400	29350	29350	29350	29350	0
232	20240627	174700	601686400	29350	29350	29350	29350	0
233	20240627	174600	601686400	29350	29350	29350	29350	0
234	20240627	174500	601686400	29350	29350	29350	29350	0
235	20240627	174400	601686400	29350	29350	29350	29350	0
236	20240627	174300	601686400	29350	29350	29350	29350	0
237	20240627	174200	601686400	29350	29350	29350	29350	0
238	20240627	174100	601686400	29350	29350	29350	29350	0
239	20240627	174000	601686400	29350	29350	29350	29350	0
240	20240627	173900	601686400	29350	29350	29350	29350	0
241	20240627	173800	601686400	29350	29350	29350	29350	0
242	20240627	173700	601686400	29350	29350	29350	29350	875
243	20240627	173600	601686400	29350	29350	29350	29350	0
244	20240627	173500	601686400	29350	29350	29350	29350	0
245	20240627	173400	601686400	29350	29350	29350	29350	0
246	20240627	173300	601686400	29350	29350	29350	29350	0
247	20240627	173200	601686400	29350	29350	29350	29350	0
248	20240627	173100	601686400	29350	29350	29350	29350	0
249	20240627	173000	601686400	29350	29350	29350	29350	0
250	20240627	172900	601686400	29350	29350	29350	29350	0
251	20240627	172800	601686400	29350	29350	29350	29350	0
252	20240627	172700	601686400	29350	29350	29350	29350	0
253	20240627	172600	601686400	29350	29350	29350	29350	0
254	20240627	172500	601686400	29350	29350	29350	29350	0
255	20240627	172400	601686400	29350	29350	29350	29350	0
256	20240627	172300	601686400	29350	29350	29350	29350	0
257	20240627	172200	601686400	29350	29350	29350	29350	0
258	20240627	172100	601686400	29350	29350	29350	29350	0
259	20240627	172000	601686400	29350	29350	29350	29350	0
260	20240627	171900	601686400	29350	29350	29350	29350	0
261	20240627	171800	601686400	29350	29350	29350	29350	0
262	20240627	171700	601686400	29350	29350	29350	29350	0
263	20240627	171600	601686400	29350	29350	29350	29350	0
264	20240627	171500	601686400	29350	29350	29350	29350	0
265	20240627	171400	601686400	29350	29350	29350	29350	0
266	20240627	171300	601686400	29350	29350	29350	29350	0
267	20240627	171200	601686400	29350	29350	29350	29350	0
268	20240627	171100	601686400	29350	29350	29350	29350	0
269	20240627	171000	601686400	29350	29350	29350	29350	0
270	20240627	170900	601686400	29350	29350	29350	29350	0
271	20240627	170800	601686400	29350	29350	29350	29350	0
272	20240627	170700	601686400	29350	29350	29350	29350	875
273	20240627	170600	601686400	29350	29350	29350	29350	0
274	20240627	170500	601686400	29350	29350	29350	29350	0
275	20240627	170400	601686400	29350	29350	29350	29350	0
276	20240627	170300	601686400	29350	29350	29350	29350	0
277	20240627	170200	601686400	29350	29350	29350	29350	0
278	20240627	170100	601686400	29350	29350	29350	29350	0
279	20240627	170000	601686400	29350	29350	29350	29350	0
280	20240627	165900	601686400	29350	29350	29350	29350	0
281	20240627	165800	601686400	29350	29350	29350	29350	0
282	20240627	165700	601686400	29350	29350	29350	29350	0
283	20240627	165600	601686400	29350	29350	29350	29350	0
284	20240627	165500	601686400	29350	29350	29350	29350	0
285	20240627	165400	601686400	29350	29350	29350	29350	0
286	20240627	165300	601686400	29350	29350	29350	29350	0
287	20240627	165200	601686400	29350	29350	29350	29350	0
288	20240627	165100	601686400	29350	29350	29350	29350	0
289	20240627	165000	601686400	29350	29350	29350	29350	0
290	20240627	164900	601686400	29350	29350	29350	29350	0
291	20240627	164800	601686400	29350	29350	29350	29350	0
292	20240627	164700	601686400	29350	29350	29350	29350	0
293	20240627	164600	601686400	29350	29350	29350	29350	0
294	20240627	164500	601686400	29350	29350	29350	29350	0
295	20240627	164400	601686400	29350	29350	29350	29350	0
296	20240627	164300	601686400	29350	29350	29350	29350	0
297	20240627	164200	601686400	29350	29350	29350	29350	0
298	20240627	164100	601686400	29350	29350	29350	29350	0
299	20240627	164000	601686400	29350	29350	29350	29350	0
300	20240627	163900	601686400	29350	29350	29350	29350	0
301	20240627	163800	601686400	29350	29350	29350	29350	0
302	20240627	163700	601686400	29350	29350	29350	29350	875
303	20240627	163600	601686400	29350	29350	29350	29350	0
304	20240627	163500	601686400	29350	29350	29350	29350	0
305	20240627	163400	601686400	29350	29350	29350	29350	0
306	20240627	163300	601686400	29350	29350	29350	29350	0
307	20240627	163200	601686400	29350	29350	29350	29350	0
308	20240627	163100	601686400	29350	29350	29350	29350	0
309	20240627	163000	601686400	29350	29350	29350	29350	0
310	20240627	162900	601686400	29350	29350	29350	29350	0
311	20240627	162800	601686400	29350	29350	29350	29350	0
312	20240627	162700	601686400	29350	29350	29350	29350	0
313	20240627	162600	601686400	29350	29350	29350	29350	0
314	20240627	162500	601686400	29350	29350	29350	29350	0
315	20240627	162400	601686400	29350	29350	29350	29350	0
316	20240627	162300	601686400	29350	29350	29350	29350	0
317	20240627	162200	601686400	29350	29350	29350	29350	0
318	20240627	162100	601686400	29350	29350	29350	29350	0
319	20240627	162000	601686400	29350	29350	29350	29350	0
320	20240627	161900	601686400	29350	29350	29350	29350	0
321	20240627	161800	601686400	29350	29350	29350	29350	0
322	20240627	161700	601686400	29350	29350	29350	29350	0
323	20240627	161600	601686400	29350	29350	29350	29350	0
324	20240627	161500	601686400	29350	29350	29350	29350	0
325	20240627	161400	601686400	29350	29350	29350	29350	0
326	20240627	161300	601686400	29350	29350	29350	29350	0
327	20240627	161200	601686400	29350	29350	29350	29350	0
328	20240627	161100	601686400	29350	29350	29350	29350	0
329	20240627	161000	601686400	29350	29350	29350	29350	0
330	20240627	160900	601686400	29350	29350	29350	29350	0
331	20240627	160800	601686400	29350	29350	29350	29350	0
332	20240627	160700	601686400	29350	29350	29350	29350	875
333	20240627	160600	601686400	29350	29350	29350	29350	0
334	20240627	160500	601686400	29350	29350	29350	29350	0
335	20240627	160400	601686400	29350	29350	29350	29350	0
336	20240627	160300	601686400	29350	29350	29350	29350	0
337	20240627	160200	601686400	29350	29350	29350	29350	0
338	20240627	160100	601686400	29350	29350	29350	29350	0
339	20240627	160000	601686400	29350	29350	29350	29350	0
340	20240627	155900	601686400	29350	29350	29350	29350	0
341	20240627	155800	601686400	29350	29350	29350	29350	0
342	20240627	155700	601686400	29350	29350	29350	29350	0
343	20240627	155600	601686400	29350	29350	29350	29350	0
344	20240627	155500	601686400	29350	29350	29350	29350	0
345	20240627	155400	601686400	29350	29350	29350	29350	0
346	20240627	155300	601686400	29350	29350	29350	29350	0
347	20240627	155200	601686400	29350	29350	29350	29350	0
348	20240627	155100	601686400	29350	29350	29350	29350	0
349	20240627	155000	601686400	29350	29350	29350	29350	0
350	20240627	154900	601686400	29350	29350	29350	29350	0
351	20240627	154800	601686400	29350	29350	29350	29350	0
352	20240627	154700	601686400	29350	29350	29350	29350	0
353	20240627	154600	601686400	29350	29350	29350	29350	0
354	20240627	154500	601686400	29350	29350	29350	29350	0
355	20240627	154400	601686400	29350	29350	29350	29350	0
356	20240627	154300	601686400	29350	29350	29350	29350	0
357	20240627	154200	601686400	29350	29350	29350	29350	0
358	20240627	154100	601686400	29350	29350	29350	29350	0
359	20240627	154000	601686400	29350	29350	29350	29350	0
360	20240627	153900	601686400	29350	29350	29350	29350	0
361	20240627	153800	601686400	29350	29350	29350	29350	0
362	20240627	153700	601686400	29350	29350	29350	29350	875
363	20240627	153600	601686400	29350	29350	29350	29350	0
364	20240627	153500	601686400	29350	29350	29350	29350	0
365	20240627	153400	601686400	29350	29350	29350	29350	0
366	20240627	153300	601686400	29350	29350	29350	29350	0
367	20240627	153200	601686400	29350	29350	29350	29350	0
368	20240627	153100	601686400	29350	29350	29350	29350	0
369	20240627	153000	601686400	29350	29350	29350	29350	875
370	20240627	152900	576005150	29400	29400	29400	29400	0
371	20240627	152800	576005150	29400	29400	29400	29400	0
372	20240627	152700	576005150	29400	29400	29400	29400	0
373	20240627	152600	576005150	29400	29400	29400	29400	0
374	20240627	152500	576005150	29400	29400	29400	29400	0
375	20240627	152400	576005150	29400	29400	29400	29400	0
376	20240627	152300	576005150	29400	29400	29400	29400	0
377	20240627	152200	576005150	29400	29400	29400	29400	0
378	20240627	152100	576005150	29400	29400	29400	29400	0
379	20240627	152000	576005150	29400	29400	29400	29400	0
380	20240627	151900	576005150	29400	29300	29400	29250	157
381	20240627	151800	571407650	29300	29300	29300	29300	15
382	20240627	151700	570968150	29250	29250	29250	29250	0
383	20240627	151600	570968150	29250	29250	29250	29250	1
384	20240627	151500	570938900	29250	29250	29250	29250	0
385	20240627	151400	570938900	29250	29250	29250	29250	0
386	20240627	151300	570938900	29250	29250	29300	29250	116
387	20240627	151200	567545800	29350	29300	29350	29300	158
388	20240627	151100	562911400	29300	29300	29300	29300	91
389	20240627	151000	560245100	29350	29350	29350	29350	1
390	20240627	150900	560215750	29350	29350	29350	29350	23
391	20240627	150800	559540700	29450	29450	29450	29450	0
392	20240627	150700	559540700	29450	29450	29450	29450	0
393	20240627	150600	559540700	29450	29450	29450	29450	0
394	20240627	150500	559540700	29450	29450	29450	29450	100
395	20240627	150400	556595700	29450	29450	29450	29450	0
396	20240627	150300	556595700	29450	29400	29450	29400	200
397	20240627	150200	550708850	29300	29400	29400	29300	2
398	20240627	150100	550650150	29400	29400	29400	29400	1
399	20240627	150000	550620750	29350	29350	29350	29350	0
400	20240627	145900	550620750	29350	29350	29350	29350	0
401	20240627	145800	550620750	29350	29350	29350	29350	0
402	20240627	145700	550620750	29350	29350	29350	29350	200
403	20240627	145600	544750750	29350	29250	29350	29250	2
404	20240627	145500	544692150	29250	29250	29250	29250	0
405	20240627	145400	544692150	29250	29250	29250	29250	0
406	20240627	145300	544692150	29250	29250	29250	29250	0
407	20240627	145200	544692150	29250	29250	29250	29250	51
408	20240627	145100	543200400	29250	29250	29250	29250	0
409	20240627	145000	543200400	29250	29250	29250	29250	0
410	20240627	144900	543200400	29250	29250	29250	29250	34
411	20240627	144800	542205900	29250	29250	29250	29250	0
412	20240627	144700	542205900	29250	29250	29250	29250	80
413	20240627	144600	539865900	29250	29250	29250	29250	23
414	20240627	144500	539193150	29250	29250	29250	29250	3
415	20240627	144400	539105400	29250	29250	29250	29250	0
416	20240627	144300	539105400	29250	29250	29250	29250	0
417	20240627	144200	539105400	29250	29250	29250	29250	1
418	20240627	144100	539076150	29200	29200	29200	29200	1
419	20240627	144000	539046950	29200	29200	29200	29200	0
420	20240627	143900	539046950	29200	29200	29200	29200	0
421	20240627	143800	539046950	29200	29200	29200	29200	0
422	20240627	143700	539046950	29200	29200	29200	29200	0
423	20240627	143600	539046950	29200	29200	29200	29200	0
424	20240627	143500	539046950	29200	29200	29200	29200	1
425	20240627	143400	539017750	29250	29250	29250	29250	39
426	20240627	143300	537877000	29250	29250	29250	29250	22
427	20240627	143200	537233500	29250	29250	29250	29250	1
428	20240627	143100	537204250	29250	29250	29250	29250	48
429	20240627	143000	535800250	29250	29250	29250	29250	0
430	20240627	142900	535800250	29250	29250	29250	29250	119
431	20240627	142800	532319500	29300	29300	29300	29300	0
432	20240627	142700	532319500	29300	29300	29300	29300	0
433	20240627	142600	532319500	29300	29300	29300	29300	0
434	20240627	142500	532319500	29300	29300	29300	29300	0
435	20240627	142400	532319500	29300	29300	29300	29300	180
436	20240627	142300	527045500	29250	29250	29250	29250	0
437	20240627	142200	527045500	29250	29250	29250	29250	118
438	20240627	142100	523594000	29200	29200	29200	29200	0
439	20240627	142000	523594000	29200	29250	29250	29200	42
440	20240627	141900	522367500	29250	29250	29250	29250	0
441	20240627	141800	522367500	29250	29250	29250	29250	7
442	20240627	141700	522162750	29250	29200	29250	29200	15
443	20240627	141600	521724250	29200	29200	29200	29200	0
444	20240627	141500	521724250	29200	29250	29250	29200	7
445	20240627	141400	521519550	29250	29250	29250	29250	0
446	20240627	141300	521519550	29250	29250	29250	29250	0
447	20240627	141200	521519550	29250	29250	29250	29250	0
448	20240627	141100	521519550	29250	29250	29250	29250	0
449	20240627	141000	521519550	29250	29250	29250	29250	4
450	20240627	140900	521402550	29200	29200	29200	29200	0
451	20240627	140800	521402550	29200	29250	29250	29200	2
452	20240627	140700	521344100	29250	29250	29250	29250	1
453	20240627	140600	521314850	29250	29250	29250	29250	0
454	20240627	140500	521314850	29250	29250	29250	29250	0
455	20240627	140400	521314850	29250	29250	29250	29250	7
456	20240627	140300	521110100	29250	29250	29250	29250	10
457	20240627	140200	520817600	29200	29200	29200	29200	1
458	20240627	140100	520788400	29250	29250	29250	29250	220
459	20240627	140000	514353400	29250	29300	29300	29250	263
460	20240627	135900	506649050	29300	29300	29300	29300	0
461	20240627	135800	506649050	29300	29350	29350	29300	49
462	20240627	135700	505213300	29350	29350	29350	29350	534
463	20240627	135600	489540400	29400	29400	29400	29400	1
464	20240627	135500	489511000	29450	29400	29450	29350	3
465	20240627	135400	489422800	29400	29400	29400	29400	0
466	20240627	135300	489422800	29400	29400	29400	29400	0
467	20240627	135200	489422800	29400	29400	29400	29400	0
468	20240627	135100	489422800	29400	29400	29400	29400	0
469	20240627	135000	489422800	29400	29400	29400	29400	0
470	20240627	134900	489422800	29400	29400	29400	29400	1
471	20240627	134800	489393400	29350	29400	29400	29350	36
472	20240627	134700	488335050	29450	29450	29450	29450	1
473	20240627	134600	488305600	29400	29400	29400	29400	0
474	20240627	134500	488305600	29400	29400	29400	29400	3
475	20240627	134400	488217400	29300	29300	29300	29300	0
476	20240627	134300	488217400	29300	29300	29300	29300	0
477	20240627	134200	488217400	29300	29300	29300	29300	21
478	20240627	134100	487602100	29350	29350	29350	29350	27
479	20240627	134000	486809650	29350	29350	29350	29350	0
480	20240627	133900	486809650	29350	29350	29350	29350	10
481	20240627	133800	486516150	29350	29350	29350	29350	0
482	20240627	133700	486516150	29350	29350	29350	29350	0
483	20240627	133600	486516150	29350	29350	29350	29350	5
484	20240627	133500	486369400	29350	29350	29350	29350	0
485	20240627	133400	486369400	29350	29350	29350	29350	1
486	20240627	133300	486340050	29300	29300	29300	29300	0
487	20240627	133200	486340050	29300	29300	29300	29300	0
488	20240627	133100	486340050	29300	29300	29300	29300	0
489	20240627	133000	486340050	29300	29300	29300	29300	0
490	20240627	132900	486340050	29300	29300	29300	29300	0
491	20240627	132800	486340050	29300	29300	29300	29300	1
492	20240627	132700	486310750	29350	29350	29350	29350	3
493	20240627	132600	486222700	29300	29300	29300	29300	0
494	20240627	132500	486222700	29300	29300	29300	29300	0
495	20240627	132400	486222700	29300	29300	29300	29300	9
496	20240627	132300	485959000	29300	29300	29300	29300	0
497	20240627	132200	485959000	29300	29350	29350	29300	280
498	20240627	132100	477754050	29450	29350	29450	29350	2
499	20240627	132000	477695250	29350	29350	29350	29350	0
500	20240627	131900	477695250	29350	29350	29350	29350	0
501	20240627	131800	477695250	29350	29300	29350	29300	6
502	20240627	131700	477519400	29300	29300	29300	29300	0
503	20240627	131600	477519400	29300	29300	29300	29300	253
504	20240627	131500	470106500	29300	29300	29300	29300	0
505	20240627	131400	470106500	29300	29300	29300	29300	1
506	20240627	131300	470077200	29350	29350	29350	29350	0
507	20240627	131200	470077200	29350	29350	29350	29350	0
508	20240627	131100	470077200	29350	29350	29350	29350	0
509	20240627	131000	470077200	29350	29350	29350	29350	1
510	20240627	130900	470047850	29500	29500	29500	29500	1
511	20240627	130800	470018350	29350	29350	29350	29350	35
512	20240627	130700	468991100	29350	29350	29350	29350	1
513	20240627	130600	468961750	29550	29550	29550	29550	0
514	20240627	130500	468961750	29550	29550	29550	29550	15
515	20240627	130400	468518500	29550	29550	29550	29550	2
516	20240627	130300	468459400	29550	29550	29550	29550	0
517	20240627	130200	468459400	29550	29550	29550	29550	1
518	20240627	130100	468429850	29300	29300	29300	29300	1
519	20240627	130000	468400550	29550	29500	29550	29500	300
520	20240627	125900	459540750	29500	29500	29500	29500	0
521	20240627	125800	459540750	29500	29500	29500	29500	0
522	20240627	125700	459540750	29500	29500	29500	29500	0
523	20240627	125600	459540750	29500	29500	29500	29500	0
524	20240627	125500	459540750	29500	29500	29500	29500	0
525	20240627	125400	459540750	29500	29500	29500	29500	0
526	20240627	125300	459540750	29500	29500	29500	29500	0
527	20240627	125200	459540750	29500	29500	29500	29500	0
528	20240627	125100	459540750	29500	29500	29500	29500	0
529	20240627	125000	459540750	29500	29500	29500	29500	0
530	20240627	124900	459540750	29500	29500	29500	29500	0
531	20240627	124800	459540750	29500	29500	29500	29500	0
532	20240627	124700	459540750	29500	29500	29500	29500	2
533	20240627	124600	459481750	29300	29300	29300	29300	0
534	20240627	124500	459481750	29300	29300	29300	29300	0
535	20240627	124400	459481750	29300	29300	29300	29300	5
536	20240627	124300	459335250	29300	29300	29300	29300	35
537	20240627	124200	458309750	29300	29300	29300	29300	0
538	20240627	124100	458309750	29300	29350	29350	29300	290
539	20240627	124000	449810150	29300	29300	29300	29300	0
540	20240627	123900	449810150	29300	29300	29300	29300	0
541	20240627	123800	449810150	29300	29300	29300	29300	0
542	20240627	123700	449810150	29300	29300	29300	29300	0
543	20240627	123600	449810150	29300	29300	29300	29300	0
544	20240627	123500	449810150	29300	29300	29300	29300	0
545	20240627	123400	449810150	29300	29300	29300	29300	0
546	20240627	123300	449810150	29300	29350	29350	29300	50
547	20240627	123200	448344850	29300	29300	29300	29300	0
548	20240627	123100	448344850	29300	29300	29300	29300	10
549	20240627	123000	448051850	29500	29500	29500	29500	5
550	20240627	122900	447904350	29500	29500	29500	29500	0
551	20240627	122800	447904350	29500	29500	29500	29500	0
552	20240627	122700	447904350	29500	29500	29500	29500	43
553	20240627	122600	446635850	29500	29500	29500	29500	0
554	20240627	122500	446635850	29500	29500	29500	29500	0
555	20240627	122400	446635850	29500	29500	29500	29500	1
556	20240627	122300	446606350	29550	29550	29550	29550	0
557	20240627	122200	446606350	29550	29550	29550	29550	0
558	20240627	122100	446606350	29550	29450	29550	29450	10
559	20240627	122000	446311250	29300	29300	29300	29300	20
560	20240627	121900	445725250	29300	29300	29300	29300	0
561	20240627	121800	445725250	29300	29300	29300	29300	20
562	20240627	121700	445139250	29300	29300	29300	29300	20
563	20240627	121600	444553250	29400	29400	29400	29400	0
564	20240627	121500	444553250	29400	29400	29400	29400	0
565	20240627	121400	444553250	29400	29400	29400	29400	2
566	20240627	121300	444494450	29500	29500	29500	29500	0
567	20240627	121200	444494450	29500	29500	29500	29500	0
568	20240627	121100	444494450	29500	29500	29500	29500	0
569	20240627	121000	444494450	29500	29500	29500	29500	0
570	20240627	120900	444494450	29500	29500	29500	29500	0
571	20240627	120800	444494450	29500	29500	29500	29500	0
572	20240627	120700	444494450	29500	29500	29500	29500	0
573	20240627	120600	444494450	29500	29500	29500	29500	0
574	20240627	120500	444494450	29500	29500	29500	29500	0
575	20240627	120400	444494450	29500	29300	29500	29300	33
576	20240627	120300	443522750	29300	29300	29300	29300	0
577	20240627	120200	443522750	29300	29300	29300	29300	0
578	20240627	120100	443522750	29300	29300	29300	29300	0
579	20240627	120000	443522750	29300	29300	29300	29300	0
580	20240627	115900	443522750	29300	29300	29300	29300	0
581	20240627	115800	443522750	29300	29300	29300	29300	0
582	20240627	115700	443522750	29300	29300	29300	29300	0
583	20240627	115600	443522750	29300	29300	29300	29300	0
584	20240627	115500	443522750	29300	29300	29300	29300	0
585	20240627	115400	443522750	29300	29300	29300	29300	20
586	20240627	115300	442936750	29300	29300	29300	29300	100
587	20240627	115200	440006750	29150	29150	29150	29150	0
588	20240627	115100	440006750	29150	29250	29250	29150	1810
589	20240627	115000	387196600	29250	29400	29400	29200	1025
590	20240627	114900	357140200	29450	29450	29450	29450	0
591	20240627	114800	357140200	29450	29450	29450	29450	5
592	20240627	114700	356992950	29600	29600	29600	29600	0
593	20240627	114600	356992950	29600	29600	29600	29600	0
594	20240627	114500	356992950	29600	29600	29600	29600	60
595	20240627	114400	355216950	29450	29450	29450	29450	25
596	20240627	114300	354480700	29600	29600	29600	29600	0
597	20240627	114200	354480700	29600	29600	29600	29600	0
598	20240627	114100	354480700	29600	29600	29600	29600	0
599	20240627	114000	354480700	29600	29550	29600	29550	11
600	20240627	113900	354155150	29600	29600	29600	29600	0
601	20240627	113800	354155150	29600	29600	29600	29600	0
602	20240627	113700	354155150	29600	29600	29600	29600	0
603	20240627	113600	354155150	29600	29600	29600	29600	0
604	20240627	113500	354155150	29600	29600	29600	29600	0
605	20240627	113400	354155150	29600	29600	29600	29600	0
606	20240627	113300	354155150	29600	29600	29600	29600	0
607	20240627	113200	354155150	29600	29600	29600	29600	0
608	20240627	113100	354155150	29600	29550	29600	29550	24
609	20240627	113000	353444800	29600	29600	29600	29600	1
610	20240627	112900	353415200	29400	29400	29400	29400	0
611	20240627	112800	353415200	29400	29400	29400	29400	0
612	20240627	112700	353415200	29400	29400	29400	29400	36
613	20240627	112600	352356800	29400	29400	29400	29400	0
614	20240627	112500	352356800	29400	29450	29450	29400	29
615	20240627	112400	351503850	29400	29400	29400	29400	0
616	20240627	112300	351503850	29400	29400	29400	29400	0
617	20240627	112200	351503850	29400	29400	29400	29400	0
618	20240627	112100	351503850	29400	29450	29450	29400	101
619	20240627	112000	348530700	29500	29500	29500	29500	0
620	20240627	111900	348530700	29500	29500	29500	29500	0
621	20240627	111800	348530700	29500	29500	29500	29500	5
622	20240627	111700	348383200	29600	29600	29600	29600	0
623	20240627	111600	348383200	29600	29600	29600	29600	0
624	20240627	111500	348383200	29600	29600	29600	29600	0
625	20240627	111400	348383200	29600	29600	29600	29600	0
626	20240627	111300	348383200	29600	29600	29600	29600	202
627	20240627	111200	342404000	29400	29400	29400	29400	0
628	20240627	111100	342404000	29400	29400	29400	29400	0
629	20240627	111000	342404000	29400	29400	29400	29400	0
630	20240627	110900	342404000	29400	29450	29450	29400	259
631	20240627	110800	334786050	29500	29500	29500	29500	1
632	20240627	110700	334756550	29500	29500	29500	29500	26
633	20240627	110600	333989550	29450	29450	29450	29450	0
634	20240627	110500	333989550	29450	29450	29450	29450	0
635	20240627	110400	333989550	29450	29450	29450	29450	0
636	20240627	110300	333989550	29450	29450	29450	29450	0
637	20240627	110200	333989550	29450	29450	29450	29450	50
638	20240627	110100	332517050	29400	29400	29400	29400	69
639	20240627	110000	330488450	29400	29400	29400	29400	0
640	20240627	105900	330488450	29400	29350	29400	29350	60
641	20240627	105800	328724950	29350	29350	29350	29350	90
642	20240627	105700	326083450	29400	29400	29400	29400	1
643	20240627	105600	326054050	29400	29350	29400	29350	120
644	20240627	105500	322531550	29400	29400	29400	29400	22
645	20240627	105400	321884750	29450	29450	29450	29450	10
646	20240627	105300	321590250	29450	29450	29450	29450	10
647	20240627	105200	321295750	29400	29400	29400	29400	1
648	20240627	105100	321266350	29350	29400	29400	29350	73
649	20240627	105000	319122700	29400	29500	29500	29400	367
650	20240627	104900	308314400	29500	29500	29500	29500	4
651	20240627	104800	308196400	29500	29500	29500	29500	1
652	20240627	104700	308166900	29500	29650	29650	29500	603
653	20240627	104600	290340650	29650	29600	29650	29600	8
654	20240627	104500	290103800	29600	29600	29600	29600	0
655	20240627	104400	290103800	29600	29650	29650	29600	454
656	20240627	104300	276660200	29700	29700	29700	29700	2
657	20240627	104200	276600800	29750	29750	29750	29750	1
658	20240627	104100	276571050	29800	29800	29800	29800	0
659	20240627	104000	276571050	29800	29800	29800	29800	0
660	20240627	103900	276571050	29800	29800	29800	29800	1
661	20240627	103800	276541250	29800	29800	29800	29800	8
662	20240627	103700	276302850	29800	29800	29800	29800	0
663	20240627	103600	276302850	29800	29800	29800	29800	0
664	20240627	103500	276302850	29800	29800	29800	29800	0
665	20240627	103400	276302850	29800	29800	29800	29800	120
666	20240627	103300	272726850	29850	29850	29850	29850	0
667	20240627	103200	272726850	29850	29850	29850	29850	0
668	20240627	103100	272726850	29850	29850	29850	29850	2
669	20240627	103000	272667150	29800	29800	29800	29800	0
670	20240627	102900	272667150	29800	29800	29800	29800	0
671	20240627	102800	272667150	29800	29800	29800	29800	0
672	20240627	102700	272667150	29800	29800	29800	29800	1
673	20240627	102600	272637350	29500	29500	29500	29500	0
674	20240627	102500	272637350	29500	29500	29500	29500	10
675	20240627	102400	272342350	29550	29550	29550	29550	33
676	20240627	102300	271367200	29550	29550	29550	29550	260
677	20240627	102200	263684200	29550	29550	29550	29550	1800
678	20240627	102100	210494200	29550	29550	29550	29550	0
679	20240627	102000	210494200	29550	29550	29550	29550	10
680	20240627	101900	210198700	29550	29550	29550	29550	0
681	20240627	101800	210198700	29550	29800	29800	29500	441
682	20240627	101700	197149350	29700	29700	29700	29700	0
683	20240627	101600	197149350	29700	29700	29700	29700	14
684	20240627	101500	196733550	29650	29650	29650	29650	0
685	20240627	101400	196733550	29650	29650	29650	29650	0
686	20240627	101300	196733550	29650	29650	29650	29650	0
687	20240627	101200	196733550	29650	29650	29650	29650	0
688	20240627	101100	196733550	29650	29650	29650	29650	10
689	20240627	101000	196437050	29650	29700	29700	29650	41
690	20240627	100900	195220600	29700	29850	29850	29700	6
691	20240627	100800	195042250	29700	29700	29700	29700	1
692	20240627	100700	195012550	29750	29750	29750	29750	0
693	20240627	100600	195012550	29750	29750	29750	29750	0
694	20240627	100500	195012550	29750	29750	29750	29750	15
695	20240627	100400	194566300	29700	29700	29700	29700	0
696	20240627	100300	194566300	29700	29750	29750	29700	217
697	20240627	100200	188116400	29800	29800	29800	29800	13
698	20240627	100100	187729000	29800	29800	29800	29800	207
699	20240627	100000	181560400	29800	29700	29800	29700	8
700	20240627	095900	181322450	29800	29800	29800	29800	30
701	20240627	095800	180428450	29650	29650	29650	29650	0
702	20240627	095700	180428450	29650	29650	29650	29650	0
703	20240627	095600	180428450	29650	29600	29650	29600	58
704	20240627	095500	178709900	29600	29600	29600	29600	0
705	20240627	095400	178709900	29600	29450	29600	29450	68
706	20240627	095300	176703200	29400	29450	29450	29400	33
707	20240627	095200	175731850	29500	29500	29500	29500	1
708	20240627	095100	175702350	29500	29500	29500	29500	5
709	20240627	095000	175554850	29500	29500	29500	29500	0
710	20240627	094900	175554850	29500	29550	29550	29500	36
711	20240627	094800	174492800	29600	29600	29600	29600	0
712	20240627	094700	174492800	29600	29550	29600	29550	42
713	20240627	094600	173251200	29550	29550	29550	29550	3
714	20240627	094500	173162550	29600	29600	29600	29600	4
715	20240627	094400	173044150	29750	29750	29750	29750	17
716	20240627	094300	172538400	29750	29750	29750	29750	1
717	20240627	094200	172508650	29550	29600	29600	29500	99
718	20240627	094100	169586200	30000	30000	30000	30000	0
719	20240627	094000	169586200	30000	29950	30000	29900	44
720	20240627	093900	168266450	30000	29850	30150	29850	301
721	20240627	093800	159254100	29900	29600	29900	29600	101
722	20240627	093700	156264200	29600	29550	29600	29550	21
723	20240627	093600	155642800	29600	29600	29600	29600	16
724	20240627	093500	155169200	29600	29500	29600	29500	16
725	20240627	093400	154697100	29400	29500	29500	29400	82
726	20240627	093300	152281450	29500	29500	29500	29500	81
727	20240627	093200	149891950	29450	29500	29500	29450	42
728	20240627	093100	148653050	29500	29500	29500	29500	0
729	20240627	093000	148653050	29500	29600	29600	29500	73
730	20240627	092900	146498900	29600	29600	29600	29600	0
731	20240627	092800	146498900	29600	29600	29600	29600	0
732	20240627	092700	146498900	29600	29850	29900	29600	14
733	20240627	092600	146081550	29900	29900	29900	29850	8
734	20240627	092500	145842500	29900	29900	29900	29900	5
735	20240627	092400	145693000	29650	29650	29650	29650	6
736	20240627	092300	145515100	29600	29650	29650	29600	116
737	20240627	092200	142081400	29700	29800	29800	29700	15
738	20240627	092100	141634900	29750	29900	29900	29600	322
739	20240627	092000	132072500	29800	29900	29900	29800	4
740	20240627	091900	131953150	29850	29900	29900	29850	15
741	20240627	091800	131504850	29900	29900	29900	29900	14
742	20240627	091700	131086250	29900	29900	29900	29900	91
743	20240627	091600	128365350	29900	29900	29900	29900	11
744	20240627	091500	128036450	29900	29900	29900	29800	6
745	20240627	091400	127857200	29900	29750	29900	29750	2
746	20240627	091300	127797550	29750	29650	29750	29600	36
747	20240627	091200	126730900	29600	29550	29600	29500	160
748	20240627	091100	121995850	29600	29550	29600	29550	83
749	20240627	091000	119539300	29550	29650	29650	29550	87
750	20240627	090900	116966300	29650	29650	29650	29650	17
751	20240627	090800	116462250	29650	29650	29650	29650	45
752	20240627	090700	115128000	29650	29700	29700	29650	385
753	20240627	090600	103697600	29700	29900	29900	29700	616
754	20240627	090500	85340950	29900	30250	30300	29900	101
755	20240627	090400	82317900	30400	29800	30400	29800	103
756	20240627	090300	79239800	30200	29850	30200	28850	1244
757	20240627	090200	42768900	29850	30200	30600	29800	429
758	20240627	090100	29902100	30200	30150	30200	30150	29
759	20240627	090000	29026800	30150	30100	30200	30100	912