KissMeData/007770/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185000	40065580	13440	13440	13440	13440	544
3	20240625	184900	40065580	13440	13440	13440	13440	0
4	20240625	184800	40065580	13440	13440	13440	13440	0
5	20240625	184700	40065580	13440	13440	13440	13440	0
6	20240625	184600	40065580	13440	13440	13440	13440	0
7	20240625	184500	40065580	13440	13440	13440	13440	0
8	20240625	184400	40065580	13440	13440	13440	13440	0
9	20240625	184300	40065580	13440	13440	13440	13440	0
10	20240625	184200	40065580	13440	13440	13440	13440	0
11	20240625	184100	40065580	13440	13440	13440	13440	0
12	20240625	184000	40065580	13440	13440	13440	13440	0
13	20240625	183900	40065580	13440	13440	13440	13440	0
14	20240625	183800	40065580	13440	13440	13440	13440	0
15	20240625	183700	40065580	13440	13440	13440	13440	0
16	20240625	183600	40065580	13440	13440	13440	13440	0
17	20240625	183500	40065580	13440	13440	13440	13440	0
18	20240625	183400	40065580	13440	13440	13440	13440	0
19	20240625	183300	40065580	13440	13440	13440	13440	0
20	20240625	183200	40065580	13440	13440	13440	13440	0
21	20240625	183100	40065580	13440	13440	13440	13440	0
22	20240625	183000	40065580	13440	13440	13440	13440	0
23	20240625	182900	40065580	13440	13440	13440	13440	0
24	20240625	182800	40065580	13440	13440	13440	13440	0
25	20240625	182700	40065580	13440	13440	13440	13440	0
26	20240625	182600	40065580	13440	13440	13440	13440	0
27	20240625	182500	40065580	13440	13440	13440	13440	0
28	20240625	182400	40065580	13440	13440	13440	13440	0
29	20240625	182300	40065580	13440	13440	13440	13440	0
30	20240625	182200	40065580	13440	13440	13440	13440	0
31	20240625	182100	40065580	13440	13440	13440	13440	0
32	20240625	182000	40065580	13440	13440	13440	13440	544
33	20240625	181900	40065580	13440	13440	13440	13440	0
34	20240625	181800	40065580	13440	13440	13440	13440	0
35	20240625	181700	40065580	13440	13440	13440	13440	0
36	20240625	181600	40065580	13440	13440	13440	13440	0
37	20240625	181500	40065580	13440	13440	13440	13440	0
38	20240625	181400	40065580	13440	13440	13440	13440	0
39	20240625	181300	40065580	13440	13440	13440	13440	0
40	20240625	181200	40065580	13440	13440	13440	13440	0
41	20240625	181100	40065580	13440	13440	13440	13440	0
42	20240625	181000	40065580	13440	13440	13440	13440	0
43	20240625	180900	40065580	13440	13440	13440	13440	0
44	20240625	180800	40065580	13440	13440	13440	13440	0
45	20240625	180700	40065580	13440	13440	13440	13440	0
46	20240625	180600	40065580	13440	13440	13440	13440	0
47	20240625	180500	40065580	13440	13440	13440	13440	0
48	20240625	180400	40065580	13440	13440	13440	13440	0
49	20240625	180300	40065580	13440	13440	13440	13440	0
50	20240625	180200	40065580	13440	13440	13440	13440	0
51	20240625	180100	40065580	13440	13440	13440	13440	0
52	20240625	180000	40065580	13440	13440	13440	13440	0
53	20240625	175900	40065580	13440	13440	13440	13440	0
54	20240625	175800	40065580	13440	13440	13440	13440	0
55	20240625	175700	40065580	13440	13440	13440	13440	0
56	20240625	175600	40065580	13440	13440	13440	13440	0
57	20240625	175500	40065580	13440	13440	13440	13440	0
58	20240625	175400	40065580	13440	13440	13440	13440	0
59	20240625	175300	40065580	13440	13440	13440	13440	0
60	20240625	175200	40065580	13440	13440	13440	13440	0
61	20240625	175100	40065580	13440	13440	13440	13440	0
62	20240625	175000	40065580	13440	13440	13440	13440	544
63	20240625	174900	40065580	13440	13440	13440	13440	0
64	20240625	174800	40065580	13440	13440	13440	13440	0
65	20240625	174700	40065580	13440	13440	13440	13440	0
66	20240625	174600	40065580	13440	13440	13440	13440	0
67	20240625	174500	40065580	13440	13440	13440	13440	0
68	20240625	174400	40065580	13440	13440	13440	13440	0
69	20240625	174300	40065580	13440	13440	13440	13440	0
70	20240625	174200	40065580	13440	13440	13440	13440	0
71	20240625	174100	40065580	13440	13440	13440	13440	0
72	20240625	174000	40065580	13440	13440	13440	13440	0
73	20240625	173900	40065580	13440	13440	13440	13440	0
74	20240625	173800	40065580	13440	13440	13440	13440	0
75	20240625	173700	40065580	13440	13440	13440	13440	0
76	20240625	173600	40065580	13440	13440	13440	13440	0
77	20240625	173500	40065580	13440	13440	13440	13440	0
78	20240625	173400	40065580	13440	13440	13440	13440	0
79	20240625	173300	40065580	13440	13440	13440	13440	0
80	20240625	173200	40065580	13440	13440	13440	13440	0
81	20240625	173100	40065580	13440	13440	13440	13440	0
82	20240625	173000	40065580	13440	13440	13440	13440	0
83	20240625	172900	40065580	13440	13440	13440	13440	0
84	20240625	172800	40065580	13440	13440	13440	13440	0
85	20240625	172700	40065580	13440	13440	13440	13440	0
86	20240625	172600	40065580	13440	13440	13440	13440	0
87	20240625	172500	40065580	13440	13440	13440	13440	0
88	20240625	172400	40065580	13440	13440	13440	13440	0
89	20240625	172300	40065580	13440	13440	13440	13440	0
90	20240625	172200	40065580	13440	13440	13440	13440	0
91	20240625	172100	40065580	13440	13440	13440	13440	0
92	20240625	172000	40065580	13440	13440	13440	13440	544
93	20240625	171900	40065580	13440	13440	13440	13440	0
94	20240625	171800	40065580	13440	13440	13440	13440	0
95	20240625	171700	40065580	13440	13440	13440	13440	0
96	20240625	171600	40065580	13440	13440	13440	13440	0
97	20240625	171500	40065580	13440	13440	13440	13440	0
98	20240625	171400	40065580	13440	13440	13440	13440	0
99	20240625	171300	40065580	13440	13440	13440	13440	0
100	20240625	171200	40065580	13440	13440	13440	13440	0
101	20240625	171100	40065580	13440	13440	13440	13440	0
102	20240625	171000	40065580	13440	13440	13440	13440	0
103	20240625	170900	40065580	13440	13440	13440	13440	0
104	20240625	170800	40065580	13440	13440	13440	13440	0
105	20240625	170700	40065580	13440	13440	13440	13440	0
106	20240625	170600	40065580	13440	13440	13440	13440	0
107	20240625	170500	40065580	13440	13440	13440	13440	0
108	20240625	170400	40065580	13440	13440	13440	13440	0
109	20240625	170300	40065580	13440	13440	13440	13440	0
110	20240625	170200	40065580	13440	13440	13440	13440	0
111	20240625	170100	40065580	13440	13440	13440	13440	0
112	20240625	170000	40065580	13440	13440	13440	13440	0
113	20240625	165900	40065580	13440	13440	13440	13440	0
114	20240625	165800	40065580	13440	13440	13440	13440	0
115	20240625	165700	40065580	13440	13440	13440	13440	0
116	20240625	165600	40065580	13440	13440	13440	13440	0
117	20240625	165500	40065580	13440	13440	13440	13440	0
118	20240625	165400	40065580	13440	13440	13440	13440	0
119	20240625	165300	40065580	13440	13440	13440	13440	0
120	20240625	165200	40065580	13440	13440	13440	13440	0
121	20240625	165100	40065580	13440	13440	13440	13440	0
122	20240625	165000	40065580	13440	13440	13440	13440	544
123	20240625	164900	40065580	13440	13440	13440	13440	0
124	20240625	164800	40065580	13440	13440	13440	13440	0
125	20240625	164700	40065580	13440	13440	13440	13440	0
126	20240625	164600	40065580	13440	13440	13440	13440	0
127	20240625	164500	40065580	13440	13440	13440	13440	0
128	20240625	164400	40065580	13440	13440	13440	13440	0
129	20240625	164300	40065580	13440	13440	13440	13440	0
130	20240625	164200	40065580	13440	13440	13440	13440	0
131	20240625	164100	40065580	13440	13440	13440	13440	0
132	20240625	164000	40065580	13440	13440	13440	13440	0
133	20240625	163900	40065580	13440	13440	13440	13440	0
134	20240625	163800	40065580	13440	13440	13440	13440	0
135	20240625	163700	40065580	13440	13440	13440	13440	0
136	20240625	163600	40065580	13440	13440	13440	13440	0
137	20240625	163500	40065580	13440	13440	13440	13440	0
138	20240625	163400	40065580	13440	13440	13440	13440	0
139	20240625	163300	40065580	13440	13440	13440	13440	0
140	20240625	163200	40065580	13440	13440	13440	13440	0
141	20240625	163100	40065580	13440	13440	13440	13440	0
142	20240625	163000	40065580	13440	13440	13440	13440	0
143	20240625	162900	40065580	13440	13440	13440	13440	0
144	20240625	162800	40065580	13440	13440	13440	13440	0
145	20240625	162700	40065580	13440	13440	13440	13440	0
146	20240625	162600	40065580	13440	13440	13440	13440	0
147	20240625	162500	40065580	13440	13440	13440	13440	0
148	20240625	162400	40065580	13440	13440	13440	13440	0
149	20240625	162300	40065580	13440	13440	13440	13440	0
150	20240625	162200	40065580	13440	13440	13440	13440	0
151	20240625	162100	40065580	13440	13440	13440	13440	0
152	20240625	162000	40065580	13440	13440	13440	13440	544
153	20240625	161900	40065580	13440	13440	13440	13440	0
154	20240625	161800	40065580	13440	13440	13440	13440	0
155	20240625	161700	40065580	13440	13440	13440	13440	0
156	20240625	161600	40065580	13440	13440	13440	13440	0
157	20240625	161500	40065580	13440	13440	13440	13440	0
158	20240625	161400	40065580	13440	13440	13440	13440	0
159	20240625	161300	40065580	13440	13440	13440	13440	0
160	20240625	161200	40065580	13440	13440	13440	13440	0
161	20240625	161100	40065580	13440	13440	13440	13440	0
162	20240625	161000	40065580	13440	13440	13440	13440	0
163	20240625	160900	40065580	13440	13440	13440	13440	0
164	20240625	160800	40065580	13440	13440	13440	13440	0
165	20240625	160700	40065580	13440	13440	13440	13440	0
166	20240625	160600	40065580	13440	13440	13440	13440	0
167	20240625	160500	40065580	13440	13440	13440	13440	0
168	20240625	160400	40065580	13440	13440	13440	13440	0
169	20240625	160300	40065580	13440	13440	13440	13440	0
170	20240625	160200	40065580	13440	13440	13440	13440	0
171	20240625	160100	40065580	13440	13440	13440	13440	0
172	20240625	160000	40065580	13440	13440	13440	13440	0
173	20240625	155900	40065580	13440	13440	13440	13440	0
174	20240625	155800	40065580	13440	13440	13440	13440	0
175	20240625	155700	40065580	13440	13440	13440	13440	0
176	20240625	155600	40065580	13440	13440	13440	13440	0
177	20240625	155500	40065580	13440	13440	13440	13440	0
178	20240625	155400	40065580	13440	13440	13440	13440	0
179	20240625	155300	40065580	13440	13440	13440	13440	0
180	20240625	155200	40065580	13440	13440	13440	13440	0
181	20240625	155100	40065580	13440	13440	13440	13440	0
182	20240625	155000	40065580	13440	13440	13440	13440	544
183	20240625	154900	40065580	13440	13440	13440	13440	0
184	20240625	154800	40065580	13440	13440	13440	13440	0
185	20240625	154700	40065580	13440	13440	13440	13440	0
186	20240625	154600	40065580	13440	13440	13440	13440	0
187	20240625	154500	40065580	13440	13440	13440	13440	0
188	20240625	154400	40065580	13440	13440	13440	13440	0
189	20240625	154300	40065580	13440	13440	13440	13440	0
190	20240625	154200	40065580	13440	13440	13440	13440	0
191	20240625	154100	40065580	13440	13440	13440	13440	0
192	20240625	154000	40065580	13440	13440	13440	13440	0
193	20240625	153900	40065580	13440	13440	13440	13440	0
194	20240625	153800	40065580	13440	13440	13440	13440	0
195	20240625	153700	40065580	13440	13440	13440	13440	0
196	20240625	153600	40065580	13440	13440	13440	13440	0
197	20240625	153500	40065580	13440	13440	13440	13440	0
198	20240625	153400	40065580	13440	13440	13440	13440	0
199	20240625	153300	40065580	13440	13440	13440	13440	0
200	20240625	153200	40065580	13440	13440	13440	13440	0
201	20240625	153100	40065580	13440	13440	13440	13440	0
202	20240625	153000	40065580	13440	13440	13440	13440	544
203	20240625	152900	32754220	13480	13480	13480	13480	0
204	20240625	152800	32754220	13480	13480	13480	13480	0
205	20240625	152700	32754220	13480	13480	13480	13480	0
206	20240625	152600	32754220	13480	13480	13480	13480	0
207	20240625	152500	32754220	13480	13480	13480	13480	0
208	20240625	152400	32754220	13480	13480	13480	13480	0
209	20240625	152300	32754220	13480	13480	13480	13480	0
210	20240625	152200	32754220	13480	13480	13480	13480	0
211	20240625	152100	32754220	13480	13480	13480	13480	0
212	20240625	152000	32754220	13480	13480	13480	13480	0
213	20240625	151900	32754220	13480	13480	13480	13480	117
214	20240625	151800	31177060	13480	13480	13480	13480	2
215	20240625	151700	31150100	13510	13510	13510	13510	0
216	20240625	151600	31150100	13510	13510	13510	13510	1
217	20240625	151500	31136590	13510	13510	13510	13510	1
218	20240625	151400	31123080	13480	13480	13480	13480	10
219	20240625	151300	30988280	13480	13480	13480	13480	0
220	20240625	151200	30988280	13480	13480	13480	13480	0
221	20240625	151100	30988280	13480	13480	13480	13480	0
222	20240625	151000	30988280	13480	13480	13480	13480	0
223	20240625	150900	30988280	13480	13480	13480	13480	5
224	20240625	150800	30920880	13480	13480	13480	13480	14
225	20240625	150700	30732160	13480	13480	13480	13480	0
226	20240625	150600	30732160	13480	13480	13480	13480	0
227	20240625	150500	30732160	13480	13480	13480	13480	0
228	20240625	150400	30732160	13480	13480	13480	13480	0
229	20240625	150300	30732160	13480	13480	13480	13480	187
230	20240625	150200	28211400	13480	13480	13480	13480	0
231	20240625	150100	28211400	13480	13480	13480	13480	0
232	20240625	150000	28211400	13480	13480	13480	13480	0
233	20240625	145900	28211400	13480	13480	13480	13480	0
234	20240625	145800	28211400	13480	13480	13480	13480	0
235	20240625	145700	28211400	13480	13480	13480	13480	0
236	20240625	145600	28211400	13480	13480	13480	13480	20
237	20240625	145500	27941800	13460	13460	13460	13460	0
238	20240625	145400	27941800	13460	13460	13460	13460	0
239	20240625	145300	27941800	13460	13460	13460	13460	0
240	20240625	145200	27941800	13460	13460	13460	13460	0
241	20240625	145100	27941800	13460	13460	13460	13460	0
242	20240625	145000	27941800	13460	13460	13460	13460	0
243	20240625	144900	27941800	13460	13460	13460	13460	0
244	20240625	144800	27941800	13460	13460	13460	13460	0
245	20240625	144700	27941800	13460	13460	13460	13460	0
246	20240625	144600	27941800	13460	13460	13460	13460	0
247	20240625	144500	27941800	13460	13460	13460	13460	0
248	20240625	144400	27941800	13460	13470	13570	13460	296
249	20240625	144300	23932390	13450	13450	13450	13450	0
250	20240625	144200	23932390	13450	13450	13450	13450	0
251	20240625	144100	23932390	13450	13450	13450	13450	0
252	20240625	144000	23932390	13450	13450	13450	13450	0
253	20240625	143900	23932390	13450	13450	13450	13450	0
254	20240625	143800	23932390	13450	13450	13450	13450	0
255	20240625	143700	23932390	13450	13450	13450	13450	11
256	20240625	143600	23784440	13450	13450	13450	13450	0
257	20240625	143500	23784440	13450	13450	13450	13450	10
258	20240625	143400	23649940	13450	13450	13450	13450	55
259	20240625	143300	22910190	13450	13450	13450	13450	20
260	20240625	143200	22641190	13460	13460	13460	13460	0
261	20240625	143100	22641190	13460	13460	13460	13460	50
262	20240625	143000	21968190	13460	13460	13460	13460	0
263	20240625	142900	21968190	13460	13460	13460	13460	30
264	20240625	142800	21564390	13460	13460	13460	13460	10
265	20240625	142700	21429790	13450	13450	13450	13450	0
266	20240625	142600	21429790	13450	13450	13450	13450	0
267	20240625	142500	21429790	13450	13450	13450	13450	0
268	20240625	142400	21429790	13450	13450	13450	13450	0
269	20240625	142300	21429790	13450	13450	13450	13450	0
270	20240625	142200	21429790	13450	13450	13450	13450	0
271	20240625	142100	21429790	13450	13450	13450	13450	0
272	20240625	142000	21429790	13450	13450	13450	13450	0
273	20240625	141900	21429790	13450	13450	13450	13450	100
274	20240625	141800	20084790	13450	13450	13450	13450	30
275	20240625	141700	19681290	13450	13450	13450	13450	0
276	20240625	141600	19681290	13450	13450	13450	13450	0
277	20240625	141500	19681290	13450	13450	13450	13450	0
278	20240625	141400	19681290	13450	13450	13450	13450	0
279	20240625	141300	19681290	13450	13450	13450	13450	50
280	20240625	141200	19008790	13450	13450	13450	13450	1
281	20240625	141100	18995340	13510	13510	13510	13510	0
282	20240625	141000	18995340	13510	13510	13510	13510	0
283	20240625	140900	18995340	13510	13510	13510	13510	0
284	20240625	140800	18995340	13510	13510	13510	13510	0
285	20240625	140700	18995340	13510	13510	13510	13510	0
286	20240625	140600	18995340	13510	13510	13510	13510	0
287	20240625	140500	18995340	13510	13510	13510	13510	0
288	20240625	140400	18995340	13510	13510	13510	13510	0
289	20240625	140300	18995340	13510	13510	13510	13510	0
290	20240625	140200	18995340	13510	13510	13510	13510	0
291	20240625	140100	18995340	13510	13510	13510	13510	0
292	20240625	140000	18995340	13510	13510	13510	13510	0
293	20240625	135900	18995340	13510	13510	13510	13510	0
294	20240625	135800	18995340	13510	13510	13510	13510	0
295	20240625	135700	18995340	13510	13510	13510	13510	0
296	20240625	135600	18995340	13510	13510	13510	13510	0
297	20240625	135500	18995340	13510	13510	13510	13510	0
298	20240625	135400	18995340	13510	13510	13510	13510	0
299	20240625	135300	18995340	13510	13510	13510	13510	0
300	20240625	135200	18995340	13510	13510	13510	13510	0
301	20240625	135100	18995340	13510	13510	13510	13510	0
302	20240625	135000	18995340	13510	13510	13510	13510	0
303	20240625	134900	18995340	13510	13510	13510	13510	0
304	20240625	134800	18995340	13510	13510	13510	13510	0
305	20240625	134700	18995340	13510	13510	13510	13510	0
306	20240625	134600	18995340	13510	13510	13510	13510	3
307	20240625	134500	18954810	13510	13510	13510	13510	0
308	20240625	134400	18954810	13510	13510	13510	13510	0
309	20240625	134300	18954810	13510	13510	13510	13510	0
310	20240625	134200	18954810	13510	13510	13510	13510	0
311	20240625	134100	18954810	13510	13510	13510	13510	0
312	20240625	134000	18954810	13510	13510	13510	13510	0
313	20240625	133900	18954810	13510	13510	13510	13510	0
314	20240625	133800	18954810	13510	13510	13510	13510	0
315	20240625	133700	18954810	13510	13510	13510	13510	0
316	20240625	133600	18954810	13510	13510	13510	13510	0
317	20240625	133500	18954810	13510	13510	13510	13510	0
318	20240625	133400	18954810	13510	13510	13510	13510	0
319	20240625	133300	18954810	13510	13510	13510	13510	0
320	20240625	133200	18954810	13510	13510	13510	13510	0
321	20240625	133100	18954810	13510	13510	13510	13510	0
322	20240625	133000	18954810	13510	13510	13510	13510	0
323	20240625	132900	18954810	13510	13510	13510	13510	0
324	20240625	132800	18954810	13510	13510	13510	13510	0
325	20240625	132700	18954810	13510	13510	13510	13510	0
326	20240625	132600	18954810	13510	13510	13510	13510	0
327	20240625	132500	18954810	13510	13510	13510	13510	0
328	20240625	132400	18954810	13510	13510	13510	13510	0
329	20240625	132300	18954810	13510	13510	13510	13510	0
330	20240625	132200	18954810	13510	13510	13510	13510	0
331	20240625	132100	18954810	13510	13510	13510	13510	0
332	20240625	132000	18954810	13510	13510	13510	13510	0
333	20240625	131900	18954810	13510	13510	13510	13510	0
334	20240625	131800	18954810	13510	13510	13510	13510	0
335	20240625	131700	18954810	13510	13510	13510	13510	0
336	20240625	131600	18954810	13510	13510	13510	13510	2
337	20240625	131500	18927790	13450	13450	13450	13450	0
338	20240625	131400	18927790	13450	13450	13450	13450	0
339	20240625	131300	18927790	13450	13450	13450	13450	0
340	20240625	131200	18927790	13450	13450	13450	13450	0
341	20240625	131100	18927790	13450	13460	13460	13450	67
342	20240625	131000	18026440	13510	13510	13510	13510	0
343	20240625	130900	18026440	13510	13510	13510	13510	0
344	20240625	130800	18026440	13510	13510	13510	13510	0
345	20240625	130700	18026440	13510	13510	13510	13510	1
346	20240625	130600	18012930	13510	13510	13510	13510	0
347	20240625	130500	18012930	13510	13510	13510	13510	0
348	20240625	130400	18012930	13510	13510	13510	13510	0
349	20240625	130300	18012930	13510	13510	13510	13510	0
350	20240625	130200	18012930	13510	13510	13510	13510	0
351	20240625	130100	18012930	13510	13510	13510	13510	0
352	20240625	130000	18012930	13510	13510	13510	13510	0
353	20240625	125900	18012930	13510	13510	13510	13510	0
354	20240625	125800	18012930	13510	13510	13510	13510	0
355	20240625	125700	18012930	13510	13510	13510	13510	0
356	20240625	125600	18012930	13510	13510	13510	13510	0
357	20240625	125500	18012930	13510	13510	13510	13510	0
358	20240625	125400	18012930	13510	13510	13510	13510	0
359	20240625	125300	18012930	13510	13510	13510	13510	0
360	20240625	125200	18012930	13510	13510	13510	13510	0
361	20240625	125100	18012930	13510	13510	13510	13510	0
362	20240625	125000	18012930	13510	13510	13510	13510	0
363	20240625	124900	18012930	13510	13510	13510	13510	0
364	20240625	124800	18012930	13510	13510	13510	13510	0
365	20240625	124700	18012930	13510	13510	13510	13510	0
366	20240625	124600	18012930	13510	13510	13510	13510	0
367	20240625	124500	18012930	13510	13510	13510	13510	0
368	20240625	124400	18012930	13510	13500	13510	13500	5
369	20240625	124300	17945410	13450	13450	13450	13450	0
370	20240625	124200	17945410	13450	13450	13450	13450	0
371	20240625	124100	17945410	13450	13450	13450	13450	0
372	20240625	124000	17945410	13450	13450	13450	13450	0
373	20240625	123900	17945410	13450	13450	13450	13450	0
374	20240625	123800	17945410	13450	13450	13450	13450	0
375	20240625	123700	17945410	13450	13450	13450	13450	0
376	20240625	123600	17945410	13450	13450	13450	13450	0
377	20240625	123500	17945410	13450	13450	13450	13450	0
378	20240625	123400	17945410	13450	13450	13450	13450	0
379	20240625	123300	17945410	13450	13450	13450	13450	0
380	20240625	123200	17945410	13450	13450	13450	13450	0
381	20240625	123100	17945410	13450	13450	13450	13450	0
382	20240625	123000	17945410	13450	13450	13450	13450	0
383	20240625	122900	17945410	13450	13450	13450	13450	0
384	20240625	122800	17945410	13450	13460	13460	13450	30
385	20240625	122700	17541860	13450	13450	13450	13450	0
386	20240625	122600	17541860	13450	13450	13450	13450	0
387	20240625	122500	17541860	13450	13450	13450	13450	0
388	20240625	122400	17541860	13450	13450	13450	13450	0
389	20240625	122300	17541860	13450	13450	13450	13450	0
390	20240625	122200	17541860	13450	13450	13450	13450	30
391	20240625	122100	17138360	13450	13450	13450	13450	0
392	20240625	122000	17138360	13450	13450	13450	13450	0
393	20240625	121900	17138360	13450	13450	13450	13450	0
394	20240625	121800	17138360	13450	13450	13450	13450	0
395	20240625	121700	17138360	13450	13450	13450	13450	0
396	20240625	121600	17138360	13450	13450	13450	13450	0
397	20240625	121500	17138360	13450	13450	13450	13450	0
398	20240625	121400	17138360	13450	13450	13450	13450	0
399	20240625	121300	17138360	13450	13460	13460	13450	50
400	20240625	121200	16465820	13550	13540	13550	13540	2
401	20240625	121100	16438730	13460	13460	13460	13460	0
402	20240625	121000	16438730	13460	13460	13460	13460	0
403	20240625	120900	16438730	13460	13460	13460	13460	0
404	20240625	120800	16438730	13460	13460	13460	13460	0
405	20240625	120700	16438730	13460	13460	13460	13460	0
406	20240625	120600	16438730	13460	13460	13460	13460	1
407	20240625	120500	16425270	13550	13550	13550	13550	1
408	20240625	120400	16411720	13550	13550	13550	13550	0
409	20240625	120300	16411720	13550	13550	13550	13550	0
410	20240625	120200	16411720	13550	13550	13550	13550	0
411	20240625	120100	16411720	13550	13550	13550	13550	0
412	20240625	120000	16411720	13550	13550	13550	13550	0
413	20240625	115900	16411720	13550	13550	13550	13550	0
414	20240625	115800	16411720	13550	13550	13550	13550	0
415	20240625	115700	16411720	13550	13550	13550	13550	0
416	20240625	115600	16411720	13550	13550	13550	13550	0
417	20240625	115500	16411720	13550	13550	13550	13550	0
418	20240625	115400	16411720	13550	13550	13550	13550	0
419	20240625	115300	16411720	13550	13550	13550	13550	0
420	20240625	115200	16411720	13550	13550	13550	13550	0
421	20240625	115100	16411720	13550	13550	13550	13550	0
422	20240625	115000	16411720	13550	13550	13550	13550	0
423	20240625	114900	16411720	13550	13550	13550	13550	0
424	20240625	114800	16411720	13550	13550	13550	13550	0
425	20240625	114700	16411720	13550	13550	13550	13550	0
426	20240625	114600	16411720	13550	13550	13550	13550	0
427	20240625	114500	16411720	13550	13550	13550	13550	0
428	20240625	114400	16411720	13550	13550	13550	13550	0
429	20240625	114300	16411720	13550	13550	13550	13550	0
430	20240625	114200	16411720	13550	13550	13550	13550	0
431	20240625	114100	16411720	13550	13550	13550	13550	0
432	20240625	114000	16411720	13550	13550	13550	13550	0
433	20240625	113900	16411720	13550	13550	13550	13550	0
434	20240625	113800	16411720	13550	13550	13550	13550	0
435	20240625	113700	16411720	13550	13550	13550	13550	0
436	20240625	113600	16411720	13550	13550	13550	13550	0
437	20240625	113500	16411720	13550	13550	13550	13550	0
438	20240625	113400	16411720	13550	13550	13550	13550	0
439	20240625	113300	16411720	13550	13550	13550	13550	0
440	20240625	113200	16411720	13550	13550	13550	13550	0
441	20240625	113100	16411720	13550	13550	13550	13550	0
442	20240625	113000	16411720	13550	13550	13550	13550	0
443	20240625	112900	16411720	13550	13550	13550	13550	0
444	20240625	112800	16411720	13550	13550	13550	13550	0
445	20240625	112700	16411720	13550	13550	13550	13550	0
446	20240625	112600	16411720	13550	13550	13550	13550	0
447	20240625	112500	16411720	13550	13550	13550	13550	0
448	20240625	112400	16411720	13550	13550	13550	13550	0
449	20240625	112300	16411720	13550	13550	13550	13550	0
450	20240625	112200	16411720	13550	13550	13550	13550	0
451	20240625	112100	16411720	13550	13550	13550	13550	0
452	20240625	112000	16411720	13550	13550	13550	13550	0
453	20240625	111900	16411720	13550	13550	13550	13550	0
454	20240625	111800	16411720	13550	13550	13550	13550	0
455	20240625	111700	16411720	13550	13550	13550	13550	0
456	20240625	111600	16411720	13550	13550	13550	13550	0
457	20240625	111500	16411720	13550	13550	13550	13550	0
458	20240625	111400	16411720	13550	13500	13550	13500	9
459	20240625	111300	16290010	13560	13560	13560	13560	0
460	20240625	111200	16290010	13560	13560	13560	13560	0
461	20240625	111100	16290010	13560	13560	13560	13560	0
462	20240625	111000	16290010	13560	13560	13560	13560	0
463	20240625	110900	16290010	13560	13560	13560	13560	0
464	20240625	110800	16290010	13560	13560	13560	13560	0
465	20240625	110700	16290010	13560	13560	13560	13560	0
466	20240625	110600	16290010	13560	13560	13560	13560	0
467	20240625	110500	16290010	13560	13560	13560	13560	0
468	20240625	110400	16290010	13560	13560	13560	13560	0
469	20240625	110300	16290010	13560	13560	13560	13560	0
470	20240625	110200	16290010	13560	13560	13560	13560	0
471	20240625	110100	16290010	13560	13560	13560	13560	0
472	20240625	110000	16290010	13560	13560	13560	13560	0
473	20240625	105900	16290010	13560	13560	13560	13560	0
474	20240625	105800	16290010	13560	13560	13560	13560	0
475	20240625	105700	16290010	13560	13560	13560	13560	2
476	20240625	105600	16262890	13570	13500	13570	13500	7
477	20240625	105500	16168320	13570	13570	13570	13570	0
478	20240625	105400	16168320	13570	13570	13570	13570	0
479	20240625	105300	16168320	13570	13570	13570	13570	0
480	20240625	105200	16168320	13570	13570	13570	13570	0
481	20240625	105100	16168320	13570	13570	13570	13570	0
482	20240625	105000	16168320	13570	13570	13570	13570	1
483	20240625	104900	16154750	13500	13500	13500	13500	0
484	20240625	104800	16154750	13500	13500	13500	13500	0
485	20240625	104700	16154750	13500	13500	13500	13500	1
486	20240625	104600	16141250	13590	13590	13590	13590	0
487	20240625	104500	16141250	13590	13590	13590	13590	0
488	20240625	104400	16141250	13590	13590	13590	13590	0
489	20240625	104300	16141250	13590	13590	13590	13590	0
490	20240625	104200	16141250	13590	13590	13590	13590	0
491	20240625	104100	16141250	13590	13590	13590	13590	0
492	20240625	104000	16141250	13590	13590	13590	13590	0
493	20240625	103900	16141250	13590	13590	13590	13590	0
494	20240625	103800	16141250	13590	13590	13590	13590	0
495	20240625	103700	16141250	13590	13590	13590	13590	0
496	20240625	103600	16141250	13590	13590	13590	13590	0
497	20240625	103500	16141250	13590	13590	13590	13590	0
498	20240625	103400	16141250	13590	13590	13590	13590	0
499	20240625	103300	16141250	13590	13590	13590	13590	0
500	20240625	103200	16141250	13590	13590	13590	13590	0
501	20240625	103100	16141250	13590	13590	13590	13590	0
502	20240625	103000	16141250	13590	13590	13590	13590	0
503	20240625	102900	16141250	13590	13590	13590	13590	0
504	20240625	102800	16141250	13590	13590	13590	13590	0
505	20240625	102700	16141250	13590	13590	13590	13590	1
506	20240625	102600	16127660	13510	13510	13510	13510	2
507	20240625	102500	16100640	13590	13590	13590	13590	1
508	20240625	102400	16087050	13510	13510	13510	13510	8
509	20240625	102300	15978970	13600	13600	13600	13600	0
510	20240625	102200	15978970	13600	13600	13600	13600	0
511	20240625	102100	15978970	13600	13600	13600	13600	0
512	20240625	102000	15978970	13600	13600	13600	13600	0
513	20240625	101900	15978970	13600	13600	13600	13600	0
514	20240625	101800	15978970	13600	13600	13600	13600	0
515	20240625	101700	15978970	13600	13600	13600	13600	0
516	20240625	101600	15978970	13600	13600	13600	13600	0
517	20240625	101500	15978970	13600	13600	13600	13600	0
518	20240625	101400	15978970	13600	13500	13600	13500	153
519	20240625	101300	13913370	13600	13600	13600	13600	0
520	20240625	101200	13913370	13600	13600	13600	13600	1
521	20240625	101100	13899770	13600	13600	13600	13600	1
522	20240625	101000	13886170	13600	13600	13600	13600	0
523	20240625	100900	13886170	13600	13600	13600	13600	0
524	20240625	100800	13886170	13600	13600	13600	13600	0
525	20240625	100700	13886170	13600	13600	13600	13600	0
526	20240625	100600	13886170	13600	13600	13600	13600	0
527	20240625	100500	13886170	13600	13600	13600	13600	0
528	20240625	100400	13886170	13600	13600	13600	13600	1
529	20240625	100300	13872570	13600	13600	13600	13600	0
530	20240625	100200	13872570	13600	13600	13600	13600	0
531	20240625	100100	13872570	13600	13600	13600	13600	1
532	20240625	100000	13858970	13600	13490	13600	13490	72
533	20240625	095900	12887580	13600	13600	13600	13600	0
534	20240625	095800	12887580	13600	13600	13600	13600	0
535	20240625	095700	12887580	13600	13530	13600	13500	223
536	20240625	095600	9876320	13610	13610	13610	13610	0
537	20240625	095500	9876320	13610	13610	13610	13610	0
538	20240625	095400	9876320	13610	13610	13610	13610	0
539	20240625	095300	9876320	13610	13610	13610	13610	0
540	20240625	095200	9876320	13610	13610	13610	13610	0
541	20240625	095100	9876320	13610	13610	13610	13610	0
542	20240625	095000	9876320	13610	13610	13610	13610	0
543	20240625	094900	9876320	13610	13610	13610	13610	0
544	20240625	094800	9876320	13610	13610	13610	13610	0
545	20240625	094700	9876320	13610	13610	13610	13610	0
546	20240625	094600	9876320	13610	13610	13610	13610	0
547	20240625	094500	9876320	13610	13610	13610	13610	0
548	20240625	094400	9876320	13610	13610	13610	13610	0
549	20240625	094300	9876320	13610	13610	13610	13610	0
550	20240625	094200	9876320	13610	13610	13610	13610	0
551	20240625	094100	9876320	13610	13610	13610	13610	0
552	20240625	094000	9876320	13610	13610	13610	13610	162
553	20240625	093900	7671500	13610	13600	13610	13600	102
554	20240625	093800	6284280	13600	13600	13600	13600	0
555	20240625	093700	6284280	13600	13600	13600	13600	0
556	20240625	093600	6284280	13600	13600	13600	13600	0
557	20240625	093500	6284280	13600	13600	13600	13600	1
558	20240625	093400	6270680	13490	13510	13510	13490	100
559	20240625	093300	4921220	13620	13620	13620	13620	0
560	20240625	093200	4921220	13620	13620	13620	13620	0
561	20240625	093100	4921220	13620	13620	13620	13620	1
562	20240625	093000	4907600	13540	13540	13540	13540	100
563	20240625	092900	3553600	13620	13620	13620	13620	0
564	20240625	092800	3553600	13620	13620	13620	13620	0
565	20240625	092700	3553600	13620	13620	13620	13620	0
566	20240625	092600	3553600	13620	13620	13620	13620	0
567	20240625	092500	3553600	13620	13620	13620	13620	0
568	20240625	092400	3553600	13620	13620	13620	13620	0
569	20240625	092300	3553600	13620	13610	13620	13610	3
570	20240625	092200	3512760	13510	13510	13510	13510	0
571	20240625	092100	3512760	13510	13510	13510	13510	10
572	20240625	092000	3377660	13630	13630	13630	13630	0
573	20240625	091900	3377660	13630	13630	13630	13630	0
574	20240625	091800	3377660	13630	13630	13630	13630	0
575	20240625	091700	3377660	13630	13630	13630	13630	0
576	20240625	091600	3377660	13630	13630	13630	13630	0
577	20240625	091500	3377660	13630	13630	13630	13630	0
578	20240625	091400	3377660	13630	13630	13630	13630	0
579	20240625	091300	3377660	13630	13630	13630	13630	0
580	20240625	091200	3377660	13630	13630	13630	13630	7
581	20240625	091100	3282250	13650	13650	13650	13650	0
582	20240625	091000	3282250	13650	13650	13650	13650	0
583	20240625	090900	3282250	13650	13650	13650	13650	5
584	20240625	090800	3214000	13660	13540	13680	13510	159
585	20240625	090700	1057340	13760	13760	13760	13760	0
586	20240625	090600	1057340	13760	13760	13760	13760	0
587	20240625	090500	1057340	13760	13760	13760	13760	0
588	20240625	090400	1057340	13760	13760	13760	13760	0
589	20240625	090300	1057340	13760	13760	13760	13760	0
590	20240625	090200	1057340	13760	13730	13760	13730	26
591	20240625	090100	699850	13760	13510	13780	13510	12
592	20240625	090000	536000	13400	13400	13400	13400	40