KissMeData/001940/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183600	61225070	19800	19800	19800	19800	148
3	20240627	183500	61225070	19800	19800	19800	19800	0
4	20240627	183400	61225070	19800	19800	19800	19800	0
5	20240627	183300	61225070	19800	19800	19800	19800	0
6	20240627	183200	61225070	19800	19800	19800	19800	0
7	20240627	183100	61225070	19800	19800	19800	19800	0
8	20240627	183000	61225070	19800	19800	19800	19800	0
9	20240627	182900	61225070	19800	19800	19800	19800	0
10	20240627	182800	61225070	19800	19800	19800	19800	0
11	20240627	182700	61225070	19800	19800	19800	19800	0
12	20240627	182600	61225070	19800	19800	19800	19800	0
13	20240627	182500	61225070	19800	19800	19800	19800	0
14	20240627	182400	61225070	19800	19800	19800	19800	0
15	20240627	182300	61225070	19800	19800	19800	19800	0
16	20240627	182200	61225070	19800	19800	19800	19800	0
17	20240627	182100	61225070	19800	19800	19800	19800	0
18	20240627	182000	61225070	19800	19800	19800	19800	0
19	20240627	181900	61225070	19800	19800	19800	19800	0
20	20240627	181800	61225070	19800	19800	19800	19800	0
21	20240627	181700	61225070	19800	19800	19800	19800	0
22	20240627	181600	61225070	19800	19800	19800	19800	0
23	20240627	181500	61225070	19800	19800	19800	19800	0
24	20240627	181400	61225070	19800	19800	19800	19800	0
25	20240627	181300	61225070	19800	19800	19800	19800	0
26	20240627	181200	61225070	19800	19800	19800	19800	0
27	20240627	181100	61225070	19800	19800	19800	19800	0
28	20240627	181000	61225070	19800	19800	19800	19800	0
29	20240627	180900	61225070	19800	19800	19800	19800	0
30	20240627	180800	61225070	19800	19800	19800	19800	0
31	20240627	180700	61225070	19800	19800	19800	19800	0
32	20240627	180600	61225070	19800	19800	19800	19800	148
33	20240627	180500	61225070	19800	19800	19800	19800	0
34	20240627	180400	61225070	19800	19800	19800	19800	0
35	20240627	180300	61225070	19800	19800	19800	19800	0
36	20240627	180200	61225070	19800	19800	19800	19800	0
37	20240627	180100	61225070	19800	19800	19800	19800	0
38	20240627	180000	61225070	19800	19800	19800	19800	0
39	20240627	175900	61225070	19800	19800	19800	19800	0
40	20240627	175800	61225070	19800	19800	19800	19800	0
41	20240627	175700	61225070	19800	19800	19800	19800	0
42	20240627	175600	61225070	19800	19800	19800	19800	0
43	20240627	175500	61225070	19800	19800	19800	19800	0
44	20240627	175400	61225070	19800	19800	19800	19800	0
45	20240627	175300	61225070	19800	19800	19800	19800	0
46	20240627	175200	61225070	19800	19800	19800	19800	0
47	20240627	175100	61225070	19800	19800	19800	19800	0
48	20240627	175000	61225070	19800	19800	19800	19800	0
49	20240627	174900	61225070	19800	19800	19800	19800	0
50	20240627	174800	61225070	19800	19800	19800	19800	0
51	20240627	174700	61225070	19800	19800	19800	19800	0
52	20240627	174600	61225070	19800	19800	19800	19800	0
53	20240627	174500	61225070	19800	19800	19800	19800	0
54	20240627	174400	61225070	19800	19800	19800	19800	0
55	20240627	174300	61225070	19800	19800	19800	19800	0
56	20240627	174200	61225070	19800	19800	19800	19800	0
57	20240627	174100	61225070	19800	19800	19800	19800	0
58	20240627	174000	61225070	19800	19800	19800	19800	0
59	20240627	173900	61225070	19800	19800	19800	19800	0
60	20240627	173800	61225070	19800	19800	19800	19800	0
61	20240627	173700	61225070	19800	19800	19800	19800	0
62	20240627	173600	61225070	19800	19800	19800	19800	148
63	20240627	173500	61225070	19800	19800	19800	19800	0
64	20240627	173400	61225070	19800	19800	19800	19800	0
65	20240627	173300	61225070	19800	19800	19800	19800	0
66	20240627	173200	61225070	19800	19800	19800	19800	0
67	20240627	173100	61225070	19800	19800	19800	19800	0
68	20240627	173000	61225070	19800	19800	19800	19800	0
69	20240627	172900	61225070	19800	19800	19800	19800	0
70	20240627	172800	61225070	19800	19800	19800	19800	0
71	20240627	172700	61225070	19800	19800	19800	19800	0
72	20240627	172600	61225070	19800	19800	19800	19800	0
73	20240627	172500	61225070	19800	19800	19800	19800	0
74	20240627	172400	61225070	19800	19800	19800	19800	0
75	20240627	172300	61225070	19800	19800	19800	19800	0
76	20240627	172200	61225070	19800	19800	19800	19800	0
77	20240627	172100	61225070	19800	19800	19800	19800	0
78	20240627	172000	61225070	19800	19800	19800	19800	0
79	20240627	171900	61225070	19800	19800	19800	19800	0
80	20240627	171800	61225070	19800	19800	19800	19800	0
81	20240627	171700	61225070	19800	19800	19800	19800	0
82	20240627	171600	61225070	19800	19800	19800	19800	0
83	20240627	171500	61225070	19800	19800	19800	19800	0
84	20240627	171400	61225070	19800	19800	19800	19800	0
85	20240627	171300	61225070	19800	19800	19800	19800	0
86	20240627	171200	61225070	19800	19800	19800	19800	0
87	20240627	171100	61225070	19800	19800	19800	19800	0
88	20240627	171000	61225070	19800	19800	19800	19800	0
89	20240627	170900	61225070	19800	19800	19800	19800	0
90	20240627	170800	61225070	19800	19800	19800	19800	0
91	20240627	170700	61225070	19800	19800	19800	19800	0
92	20240627	170600	61225070	19800	19800	19800	19800	148
93	20240627	170500	61225070	19800	19800	19800	19800	0
94	20240627	170400	61225070	19800	19800	19800	19800	0
95	20240627	170300	61225070	19800	19800	19800	19800	0
96	20240627	170200	61225070	19800	19800	19800	19800	0
97	20240627	170100	61225070	19800	19800	19800	19800	0
98	20240627	170000	61225070	19800	19800	19800	19800	0
99	20240627	165900	61225070	19800	19800	19800	19800	0
100	20240627	165800	61225070	19800	19800	19800	19800	0
101	20240627	165700	61225070	19800	19800	19800	19800	0
102	20240627	165600	61225070	19800	19800	19800	19800	0
103	20240627	165500	61225070	19800	19800	19800	19800	0
104	20240627	165400	61225070	19800	19800	19800	19800	0
105	20240627	165300	61225070	19800	19800	19800	19800	0
106	20240627	165200	61225070	19800	19800	19800	19800	0
107	20240627	165100	61225070	19800	19800	19800	19800	0
108	20240627	165000	61225070	19800	19800	19800	19800	0
109	20240627	164900	61225070	19800	19800	19800	19800	0
110	20240627	164800	61225070	19800	19800	19800	19800	0
111	20240627	164700	61225070	19800	19800	19800	19800	0
112	20240627	164600	61225070	19800	19800	19800	19800	0
113	20240627	164500	61225070	19800	19800	19800	19800	0
114	20240627	164400	61225070	19800	19800	19800	19800	0
115	20240627	164300	61225070	19800	19800	19800	19800	0
116	20240627	164200	61225070	19800	19800	19800	19800	0
117	20240627	164100	61225070	19800	19800	19800	19800	0
118	20240627	164000	61225070	19800	19800	19800	19800	0
119	20240627	163900	61225070	19800	19800	19800	19800	0
120	20240627	163800	61225070	19800	19800	19800	19800	0
121	20240627	163700	61225070	19800	19800	19800	19800	0
122	20240627	163600	61225070	19800	19800	19800	19800	148
123	20240627	163500	61225070	19800	19800	19800	19800	0
124	20240627	163400	61225070	19800	19800	19800	19800	0
125	20240627	163300	61225070	19800	19800	19800	19800	0
126	20240627	163200	61225070	19800	19800	19800	19800	0
127	20240627	163100	61225070	19800	19800	19800	19800	0
128	20240627	163000	61225070	19800	19800	19800	19800	0
129	20240627	162900	61225070	19800	19800	19800	19800	0
130	20240627	162800	61225070	19800	19800	19800	19800	0
131	20240627	162700	61225070	19800	19800	19800	19800	0
132	20240627	162600	61225070	19800	19800	19800	19800	0
133	20240627	162500	61225070	19800	19800	19800	19800	0
134	20240627	162400	61225070	19800	19800	19800	19800	0
135	20240627	162300	61225070	19800	19800	19800	19800	0
136	20240627	162200	61225070	19800	19800	19800	19800	0
137	20240627	162100	61225070	19800	19800	19800	19800	0
138	20240627	162000	61225070	19800	19800	19800	19800	0
139	20240627	161900	61225070	19800	19800	19800	19800	0
140	20240627	161800	61225070	19800	19800	19800	19800	0
141	20240627	161700	61225070	19800	19800	19800	19800	0
142	20240627	161600	61225070	19800	19800	19800	19800	0
143	20240627	161500	61225070	19800	19800	19800	19800	0
144	20240627	161400	61225070	19800	19800	19800	19800	0
145	20240627	161300	61225070	19800	19800	19800	19800	0
146	20240627	161200	61225070	19800	19800	19800	19800	0
147	20240627	161100	61225070	19800	19800	19800	19800	0
148	20240627	161000	61225070	19800	19800	19800	19800	0
149	20240627	160900	61225070	19800	19800	19800	19800	0
150	20240627	160800	61225070	19800	19800	19800	19800	0
151	20240627	160700	61225070	19800	19800	19800	19800	0
152	20240627	160600	61225070	19800	19800	19800	19800	148
153	20240627	160500	61225070	19800	19800	19800	19800	0
154	20240627	160400	61225070	19800	19800	19800	19800	0
155	20240627	160300	61225070	19800	19800	19800	19800	0
156	20240627	160200	61225070	19800	19800	19800	19800	0
157	20240627	160100	61225070	19800	19800	19800	19800	0
158	20240627	160000	61225070	19800	19800	19800	19800	0
159	20240627	155900	61225070	19800	19800	19800	19800	0
160	20240627	155800	61225070	19800	19800	19800	19800	0
161	20240627	155700	61225070	19800	19800	19800	19800	0
162	20240627	155600	61225070	19800	19800	19800	19800	0
163	20240627	155500	61225070	19800	19800	19800	19800	0
164	20240627	155400	61225070	19800	19800	19800	19800	0
165	20240627	155300	61225070	19800	19800	19800	19800	0
166	20240627	155200	61225070	19800	19800	19800	19800	0
167	20240627	155100	61225070	19800	19800	19800	19800	0
168	20240627	155000	61225070	19800	19800	19800	19800	0
169	20240627	154900	61225070	19800	19800	19800	19800	0
170	20240627	154800	61225070	19800	19800	19800	19800	0
171	20240627	154700	61225070	19800	19800	19800	19800	0
172	20240627	154600	61225070	19800	19800	19800	19800	0
173	20240627	154500	61225070	19800	19800	19800	19800	0
174	20240627	154400	61225070	19800	19800	19800	19800	0
175	20240627	154300	61225070	19800	19800	19800	19800	0
176	20240627	154200	61225070	19800	19800	19800	19800	0
177	20240627	154100	61225070	19800	19800	19800	19800	0
178	20240627	154000	61225070	19800	19800	19800	19800	0
179	20240627	153900	61225070	19800	19800	19800	19800	0
180	20240627	153800	61225070	19800	19800	19800	19800	0
181	20240627	153700	61225070	19800	19800	19800	19800	0
182	20240627	153600	61225070	19800	19800	19800	19800	148
183	20240627	153500	61225070	19800	19800	19800	19800	0
184	20240627	153400	61225070	19800	19800	19800	19800	0
185	20240627	153300	61225070	19800	19800	19800	19800	0
186	20240627	153200	61225070	19800	19800	19800	19800	0
187	20240627	153100	61225070	19800	19800	19800	19800	0
188	20240627	153000	61225070	19800	19800	19800	19800	148
189	20240627	152900	58294670	19800	19800	19800	19800	0
190	20240627	152800	58294670	19800	19800	19800	19800	0
191	20240627	152700	58294670	19800	19800	19800	19800	0
192	20240627	152600	58294670	19800	19800	19800	19800	0
193	20240627	152500	58294670	19800	19800	19800	19800	0
194	20240627	152400	58294670	19800	19800	19800	19800	0
195	20240627	152300	58294670	19800	19800	19800	19800	0
196	20240627	152200	58294670	19800	19800	19800	19800	0
197	20240627	152100	58294670	19800	19800	19800	19800	0
198	20240627	152000	58294670	19800	19800	19800	19800	0
199	20240627	151900	58294670	19800	19790	19800	19770	23
200	20240627	151800	57839910	19800	19800	19800	19800	0
201	20240627	151700	57839910	19800	19730	19800	19720	11
202	20240627	151600	57622890	19760	19760	19760	19760	1
203	20240627	151500	57603130	19750	19800	19800	19750	3
204	20240627	151400	57543800	19800	19800	19800	19800	0
205	20240627	151300	57543800	19800	19790	19800	19770	211
206	20240627	151200	53371980	19790	19790	19790	19790	0
207	20240627	151100	53371980	19790	19790	19790	19790	1
208	20240627	151000	53352190	19760	19760	19760	19760	1
209	20240627	150900	53332430	19800	19800	19800	19800	1
210	20240627	150800	53312630	19870	19870	19870	19870	0
211	20240627	150700	53312630	19870	19870	19870	19870	0
212	20240627	150600	53312630	19870	19870	19870	19870	0
213	20240627	150500	53312630	19870	19870	19870	19870	0
214	20240627	150400	53312630	19870	19870	19870	19870	0
215	20240627	150300	53312630	19870	19870	19870	19870	0
216	20240627	150200	53312630	19870	19870	19870	19870	0
217	20240627	150100	53312630	19870	19870	19870	19870	0
218	20240627	150000	53312630	19870	19870	19870	19870	0
219	20240627	145900	53312630	19870	19870	19870	19870	0
220	20240627	145800	53312630	19870	19870	19870	19870	0
221	20240627	145700	53312630	19870	19870	19870	19870	0
222	20240627	145600	53312630	19870	19850	19870	19830	170
223	20240627	145500	49941190	19870	19870	19870	19870	0
224	20240627	145400	49941190	19870	19870	19870	19870	0
225	20240627	145300	49941190	19870	19870	19870	19870	0
226	20240627	145200	49941190	19870	19870	19870	19870	0
227	20240627	145100	49941190	19870	19870	19870	19870	0
228	20240627	145000	49941190	19870	19870	19870	19870	0
229	20240627	144900	49941190	19870	19870	19870	19870	0
230	20240627	144800	49941190	19870	19870	19870	19870	11
231	20240627	144700	49722620	19870	19830	19870	19830	200
232	20240627	144600	45750980	19800	19820	19820	19800	10
233	20240627	144500	45552960	19790	19790	19790	19790	0
234	20240627	144400	45552960	19790	19790	19790	19790	0
235	20240627	144300	45552960	19790	19790	19790	19790	0
236	20240627	144200	45552960	19790	19790	19790	19790	0
237	20240627	144100	45552960	19790	19790	19790	19790	0
238	20240627	144000	45552960	19790	19790	19790	19790	0
239	20240627	143900	45552960	19790	19790	19790	19790	0
240	20240627	143800	45552960	19790	19790	19790	19790	0
241	20240627	143700	45552960	19790	19790	19790	19790	0
242	20240627	143600	45552960	19790	19790	19790	19790	0
243	20240627	143500	45552960	19790	19790	19790	19790	0
244	20240627	143400	45552960	19790	19790	19790	19790	0
245	20240627	143300	45552960	19790	19790	19790	19790	0
246	20240627	143200	45552960	19790	19790	19790	19790	0
247	20240627	143100	45552960	19790	19810	19810	19790	2
248	20240627	143000	45513360	19830	19830	19830	19830	0
249	20240627	142900	45513360	19830	19830	19830	19830	0
250	20240627	142800	45513360	19830	19830	19830	19830	0
251	20240627	142700	45513360	19830	19830	19830	19830	0
252	20240627	142600	45513360	19830	19830	19830	19830	0
253	20240627	142500	45513360	19830	19830	19830	19830	0
254	20240627	142400	45513360	19830	19830	19830	19830	0
255	20240627	142300	45513360	19830	19830	19830	19830	0
256	20240627	142200	45513360	19830	19830	19830	19830	0
257	20240627	142100	45513360	19830	19800	19830	19800	20
258	20240627	142000	45117330	19830	19790	19830	19790	53
259	20240627	141900	44068400	19800	19800	19800	19800	0
260	20240627	141800	44068400	19800	19800	19800	19800	0
261	20240627	141700	44068400	19800	19800	19800	19800	0
262	20240627	141600	44068400	19800	19800	19800	19800	0
263	20240627	141500	44068400	19800	19800	19800	19800	0
264	20240627	141400	44068400	19800	19800	19800	19800	0
265	20240627	141300	44068400	19800	19800	19800	19800	1
266	20240627	141200	44048600	19810	19810	19810	19810	0
267	20240627	141100	44048600	19810	19810	19810	19810	1
268	20240627	141000	44028790	19830	19830	19830	19830	0
269	20240627	140900	44028790	19830	19810	19830	19810	44
270	20240627	140800	43156750	19810	19810	19810	19810	0
271	20240627	140700	43156750	19810	19810	19810	19810	0
272	20240627	140600	43156750	19810	19810	19810	19810	0
273	20240627	140500	43156750	19810	19810	19810	19810	0
274	20240627	140400	43156750	19810	19810	19810	19810	0
275	20240627	140300	43156750	19810	19810	19810	19810	0
276	20240627	140200	43156750	19810	19810	19810	19810	0
277	20240627	140100	43156750	19810	19810	19810	19810	0
278	20240627	140000	43156750	19810	19790	19810	19760	107
279	20240627	135900	41042100	19810	19810	19810	19810	0
280	20240627	135800	41042100	19810	19810	19810	19810	0
281	20240627	135700	41042100	19810	19810	19810	19810	0
282	20240627	135600	41042100	19810	19790	19810	19770	152
283	20240627	135500	38036580	19810	19810	19810	19810	11
284	20240627	135400	37818670	19760	19760	19760	19760	0
285	20240627	135300	37818670	19760	19760	19760	19760	0
286	20240627	135200	37818670	19760	19760	19760	19760	0
287	20240627	135100	37818670	19760	19760	19760	19760	0
288	20240627	135000	37818670	19760	19760	19760	19760	0
289	20240627	134900	37818670	19760	19760	19760	19760	0
290	20240627	134800	37818670	19760	19760	19760	19760	0
291	20240627	134700	37818670	19760	19760	19760	19760	0
292	20240627	134600	37818670	19760	19760	19760	19760	0
293	20240627	134500	37818670	19760	19760	19760	19760	0
294	20240627	134400	37818670	19760	19760	19760	19760	0
295	20240627	134300	37818670	19760	19760	19760	19760	0
296	20240627	134200	37818670	19760	19760	19760	19760	0
297	20240627	134100	37818670	19760	19760	19760	19760	1
298	20240627	134000	37798910	19720	19720	19720	19720	0
299	20240627	133900	37798910	19720	19720	19720	19720	0
300	20240627	133800	37798910	19720	19720	19720	19720	0
301	20240627	133700	37798910	19720	19720	19720	19720	0
302	20240627	133600	37798910	19720	19720	19720	19720	0
303	20240627	133500	37798910	19720	19720	19720	19720	0
304	20240627	133400	37798910	19720	19710	19720	19710	62
305	20240627	133300	36576870	19710	19710	19710	19710	0
306	20240627	133200	36576870	19710	19710	19710	19710	0
307	20240627	133100	36576870	19710	19700	19710	19690	6
308	20240627	133000	36458700	19720	19720	19720	19720	1
309	20240627	132900	36438980	19720	19730	19730	19710	132
310	20240627	132800	33836290	19740	19740	19740	19740	0
311	20240627	132700	33836290	19740	19730	19740	19730	53
312	20240627	132600	32790570	19740	19740	19740	19740	48
313	20240627	132500	31843050	19740	19740	19740	19740	0
314	20240627	132400	31843050	19740	19740	19740	19740	0
315	20240627	132300	31843050	19740	19740	19740	19740	0
316	20240627	132200	31843050	19740	19740	19740	19740	0
317	20240627	132100	31843050	19740	19740	19740	19740	0
318	20240627	132000	31843050	19740	19740	19740	19740	0
319	20240627	131900	31843050	19740	19740	19740	19740	0
320	20240627	131800	31843050	19740	19740	19740	19740	0
321	20240627	131700	31843050	19740	19750	19760	19720	288
322	20240627	131600	26158870	19760	19760	19760	19760	0
323	20240627	131500	26158870	19760	19760	19760	19760	18
324	20240627	131400	25803190	19790	19790	19790	19790	0
325	20240627	131300	25803190	19790	19790	19790	19790	0
326	20240627	131200	25803190	19790	19780	19790	19780	37
327	20240627	131100	25071310	19790	19790	19790	19790	1
328	20240627	131000	25051520	19830	19830	19830	19830	0
329	20240627	130900	25051520	19830	19830	19830	19830	0
330	20240627	130800	25051520	19830	19830	19830	19830	0
331	20240627	130700	25051520	19830	19830	19830	19830	0
332	20240627	130600	25051520	19830	19830	19830	19830	0
333	20240627	130500	25051520	19830	19830	19830	19830	0
334	20240627	130400	25051520	19830	19830	19830	19830	0
335	20240627	130300	25051520	19830	19830	19830	19830	0
336	20240627	130200	25051520	19830	19830	19830	19830	0
337	20240627	130100	25051520	19830	19830	19830	19830	0
338	20240627	130000	25051520	19830	19830	19830	19830	1
339	20240627	125900	25031690	19830	19830	19830	19830	0
340	20240627	125800	25031690	19830	19830	19830	19830	0
341	20240627	125700	25031690	19830	19830	19830	19830	0
342	20240627	125600	25031690	19830	19830	19830	19830	0
343	20240627	125500	25031690	19830	19830	19830	19830	0
344	20240627	125400	25031690	19830	19830	19830	19830	2
345	20240627	125300	24992030	19830	19830	19830	19830	0
346	20240627	125200	24992030	19830	19830	19830	19830	0
347	20240627	125100	24992030	19830	19830	19830	19830	0
348	20240627	125000	24992030	19830	19830	19830	19830	0
349	20240627	124900	24992030	19830	19830	19830	19830	0
350	20240627	124800	24992030	19830	19830	19830	19830	0
351	20240627	124700	24992030	19830	19830	19830	19830	0
352	20240627	124600	24992030	19830	19830	19830	19830	0
353	20240627	124500	24992030	19830	19830	19830	19830	0
354	20240627	124400	24992030	19830	19830	19830	19830	0
355	20240627	124300	24992030	19830	19830	19830	19830	0
356	20240627	124200	24992030	19830	19830	19830	19830	0
357	20240627	124100	24992030	19830	19830	19830	19830	0
358	20240627	124000	24992030	19830	19830	19830	19830	0
359	20240627	123900	24992030	19830	19830	19830	19830	0
360	20240627	123800	24992030	19830	19830	19830	19830	0
361	20240627	123700	24992030	19830	19830	19830	19830	1
362	20240627	123600	24972200	19840	19840	19840	19840	0
363	20240627	123500	24972200	19840	19840	19840	19840	0
364	20240627	123400	24972200	19840	19840	19840	19840	0
365	20240627	123300	24972200	19840	19840	19840	19840	0
366	20240627	123200	24972200	19840	19840	19840	19840	0
367	20240627	123100	24972200	19840	19840	19840	19840	0
368	20240627	123000	24972200	19840	19840	19840	19840	0
369	20240627	122900	24972200	19840	19840	19840	19840	0
370	20240627	122800	24972200	19840	19840	19840	19840	0
371	20240627	122700	24972200	19840	19840	19840	19840	0
372	20240627	122600	24972200	19840	19840	19840	19840	0
373	20240627	122500	24972200	19840	19840	19840	19840	0
374	20240627	122400	24972200	19840	19840	19840	19840	0
375	20240627	122300	24972200	19840	19840	19840	19840	0
376	20240627	122200	24972200	19840	19840	19840	19840	0
377	20240627	122100	24972200	19840	19840	19840	19840	0
378	20240627	122000	24972200	19840	19840	19840	19840	0
379	20240627	121900	24972200	19840	19840	19840	19840	0
380	20240627	121800	24972200	19840	19840	19840	19840	0
381	20240627	121700	24972200	19840	19840	19840	19840	0
382	20240627	121600	24972200	19840	19840	19840	19840	0
383	20240627	121500	24972200	19840	19840	19840	19840	0
384	20240627	121400	24972200	19840	19840	19840	19840	3
385	20240627	121300	24912680	19840	19840	19840	19840	0
386	20240627	121200	24912680	19840	19840	19840	19840	0
387	20240627	121100	24912680	19840	19840	19840	19840	0
388	20240627	121000	24912680	19840	19750	19840	19750	143
389	20240627	120900	22087800	19750	19750	19750	19750	0
390	20240627	120800	22087800	19750	19750	19750	19750	0
391	20240627	120700	22087800	19750	19750	19750	19750	137
392	20240627	120600	19382050	19750	19750	19750	19750	0
393	20240627	120500	19382050	19750	19750	19750	19750	4
394	20240627	120400	19303050	19850	19850	19850	19850	0
395	20240627	120300	19303050	19850	19850	19850	19850	0
396	20240627	120200	19303050	19850	19850	19850	19850	0
397	20240627	120100	19303050	19850	19850	19850	19850	0
398	20240627	120000	19303050	19850	19850	19850	19850	0
399	20240627	115900	19303050	19850	19850	19850	19850	0
400	20240627	115800	19303050	19850	19850	19850	19850	0
401	20240627	115700	19303050	19850	19850	19850	19850	0
402	20240627	115600	19303050	19850	19850	19850	19850	0
403	20240627	115500	19303050	19850	19850	19850	19850	0
404	20240627	115400	19303050	19850	19850	19850	19850	0
405	20240627	115300	19303050	19850	19850	19850	19850	0
406	20240627	115200	19303050	19850	19850	19850	19850	0
407	20240627	115100	19303050	19850	19850	19850	19850	0
408	20240627	115000	19303050	19850	19850	19850	19850	0
409	20240627	114900	19303050	19850	19850	19850	19850	0
410	20240627	114800	19303050	19850	19850	19850	19850	0
411	20240627	114700	19303050	19850	19850	19850	19850	0
412	20240627	114600	19303050	19850	19850	19850	19850	0
413	20240627	114500	19303050	19850	19850	19850	19850	0
414	20240627	114400	19303050	19850	19850	19850	19850	0
415	20240627	114300	19303050	19850	19850	19850	19850	0
416	20240627	114200	19303050	19850	19850	19850	19850	0
417	20240627	114100	19303050	19850	19850	19850	19850	0
418	20240627	114000	19303050	19850	19850	19850	19850	0
419	20240627	113900	19303050	19850	19850	19850	19850	1
420	20240627	113800	19283200	19860	19860	19860	19860	0
421	20240627	113700	19283200	19860	19860	19860	19860	0
422	20240627	113600	19283200	19860	19860	19860	19860	0
423	20240627	113500	19283200	19860	19860	19860	19860	0
424	20240627	113400	19283200	19860	19860	19860	19860	0
425	20240627	113300	19283200	19860	19860	19860	19860	0
426	20240627	113200	19283200	19860	19860	19860	19860	0
427	20240627	113100	19283200	19860	19860	19860	19860	0
428	20240627	113000	19283200	19860	19860	19860	19860	0
429	20240627	112900	19283200	19860	19860	19860	19860	0
430	20240627	112800	19283200	19860	19860	19860	19860	0
431	20240627	112700	19283200	19860	19850	19860	19850	26
432	20240627	112600	18766940	19850	19850	19850	19850	0
433	20240627	112500	18766940	19850	19850	19850	19850	0
434	20240627	112400	18766940	19850	19840	19850	19840	5
435	20240627	112300	18667700	19850	19850	19850	19850	0
436	20240627	112200	18667700	19850	19850	19850	19850	0
437	20240627	112100	18667700	19850	19850	19850	19850	0
438	20240627	112000	18667700	19850	19850	19850	19850	0
439	20240627	111900	18667700	19850	19850	19850	19850	6
440	20240627	111800	18548600	19860	19860	19860	19860	0
441	20240627	111700	18548600	19860	19860	19860	19860	0
442	20240627	111600	18548600	19860	19820	19860	19820	482
443	20240627	111500	8985260	19820	19810	19820	19810	31
444	20240627	111400	8370980	19800	19800	19800	19800	53
445	20240627	111300	7321580	19810	19810	19810	19810	0
446	20240627	111200	7321580	19810	19810	19810	19810	0
447	20240627	111100	7321580	19810	19810	19810	19810	0
448	20240627	111000	7321580	19810	19810	19810	19810	0
449	20240627	110900	7321580	19810	19810	19810	19810	0
450	20240627	110800	7321580	19810	19810	19810	19810	0
451	20240627	110700	7321580	19810	19810	19810	19810	0
452	20240627	110600	7321580	19810	19810	19810	19810	0
453	20240627	110500	7321580	19810	19810	19810	19810	0
454	20240627	110400	7321580	19810	19810	19810	19810	0
455	20240627	110300	7321580	19810	19810	19810	19810	0
456	20240627	110200	7321580	19810	19810	19810	19810	0
457	20240627	110100	7321580	19810	19810	19810	19810	0
458	20240627	110000	7321580	19810	19810	19810	19810	1
459	20240627	105900	7301770	19700	19700	19700	19700	5
460	20240627	105800	7203270	19700	19700	19700	19700	0
461	20240627	105700	7203270	19700	19700	19700	19700	0
462	20240627	105600	7203270	19700	19700	19700	19700	0
463	20240627	105500	7203270	19700	19700	19700	19700	1
464	20240627	105400	7183570	19820	19820	19820	19820	0
465	20240627	105300	7183570	19820	19820	19820	19820	0
466	20240627	105200	7183570	19820	19820	19820	19820	26
467	20240627	105100	6668250	19820	19810	19820	19810	27
468	20240627	105000	6133370	19810	19810	19810	19810	0
469	20240627	104900	6133370	19810	19810	19810	19810	0
470	20240627	104800	6133370	19810	19810	19810	19810	0
471	20240627	104700	6133370	19810	19810	19810	19810	0
472	20240627	104600	6133370	19810	19810	19810	19810	0
473	20240627	104500	6133370	19810	19810	19810	19810	0
474	20240627	104400	6133370	19810	19810	19810	19810	0
475	20240627	104300	6133370	19810	19810	19810	19810	0
476	20240627	104200	6133370	19810	19810	19810	19810	0
477	20240627	104100	6133370	19810	19810	19810	19810	0
478	20240627	104000	6133370	19810	19810	19810	19810	0
479	20240627	103900	6133370	19810	19810	19810	19810	2
480	20240627	103800	6093750	19810	19730	19810	19710	73
481	20240627	103700	4654390	19740	19740	19740	19740	0
482	20240627	103600	4654390	19740	19740	19740	19740	0
483	20240627	103500	4654390	19740	19740	19740	19740	0
484	20240627	103400	4654390	19740	19740	19740	19740	1
485	20240627	103300	4634650	19740	19740	19740	19740	20
486	20240627	103200	4239850	19750	19760	19760	19750	2
487	20240627	103100	4200340	19780	19780	19780	19780	0
488	20240627	103000	4200340	19780	19780	19780	19780	0
489	20240627	102900	4200340	19780	19780	19780	19780	1
490	20240627	102800	4180560	19840	19840	19840	19840	0
491	20240627	102700	4180560	19840	19840	19840	19840	0
492	20240627	102600	4180560	19840	19840	19840	19840	0
493	20240627	102500	4180560	19840	19840	19840	19840	0
494	20240627	102400	4180560	19840	19840	19840	19840	0
495	20240627	102300	4180560	19840	19840	19840	19840	0
496	20240627	102200	4180560	19840	19840	19840	19840	0
497	20240627	102100	4180560	19840	19840	19840	19840	0
498	20240627	102000	4180560	19840	19840	19840	19840	0
499	20240627	101900	4180560	19840	19840	19840	19840	0
500	20240627	101800	4180560	19840	19840	19840	19840	0
501	20240627	101700	4180560	19840	19840	19840	19840	0
502	20240627	101600	4180560	19840	19840	19840	19840	0
503	20240627	101500	4180560	19840	19840	19840	19840	0
504	20240627	101400	4180560	19840	19840	19840	19840	0
505	20240627	101300	4180560	19840	19840	19840	19840	0
506	20240627	101200	4180560	19840	19840	19840	19840	0
507	20240627	101100	4180560	19840	19840	19840	19840	0
508	20240627	101000	4180560	19840	19840	19840	19840	0
509	20240627	100900	4180560	19840	19840	19840	19840	0
510	20240627	100800	4180560	19840	19840	19840	19840	0
511	20240627	100700	4180560	19840	19840	19840	19840	7
512	20240627	100600	4041680	19850	19840	19850	19840	27
513	20240627	100500	3505980	19850	19830	19850	19830	35
514	20240627	100400	2811610	19830	19830	19830	19830	0
515	20240627	100300	2811610	19830	19830	19830	19830	0
516	20240627	100200	2811610	19830	19830	19830	19830	0
517	20240627	100100	2811610	19830	19830	19830	19830	0
518	20240627	100000	2811610	19830	19830	19830	19830	0
519	20240627	095900	2811610	19830	19830	19830	19830	0
520	20240627	095800	2811610	19830	19830	19830	19830	9
521	20240627	095700	2633140	19830	19830	19830	19830	0
522	20240627	095600	2633140	19830	19830	19830	19830	0
523	20240627	095500	2633140	19830	19830	19830	19830	0
524	20240627	095400	2633140	19830	19830	19830	19830	0
525	20240627	095300	2633140	19830	19830	19830	19830	0
526	20240627	095200	2633140	19830	19830	19830	19830	0
527	20240627	095100	2633140	19830	19830	19830	19830	0
528	20240627	095000	2633140	19830	19830	19830	19830	0
529	20240627	094900	2633140	19830	19830	19830	19830	0
530	20240627	094800	2633140	19830	19830	19830	19830	0
531	20240627	094700	2633140	19830	19830	19830	19830	0
532	20240627	094600	2633140	19830	19830	19830	19830	0
533	20240627	094500	2633140	19830	19830	19830	19830	0
534	20240627	094400	2633140	19830	19830	19830	19830	0
535	20240627	094300	2633140	19830	19830	19830	19830	0
536	20240627	094200	2633140	19830	19830	19830	19830	0
537	20240627	094100	2633140	19830	19830	19830	19830	0
538	20240627	094000	2633140	19830	19830	19830	19830	1
539	20240627	093900	2613310	19830	19830	19830	19830	0
540	20240627	093800	2613310	19830	19830	19830	19830	1
541	20240627	093700	2593480	19830	19830	19830	19830	0
542	20240627	093600	2593480	19830	19830	19830	19830	0
543	20240627	093500	2593480	19830	19830	19830	19830	0
544	20240627	093400	2593480	19830	19830	19830	19830	0
545	20240627	093300	2593480	19830	19830	19830	19830	0
546	20240627	093200	2593480	19830	19830	19830	19830	0
547	20240627	093100	2593480	19830	19830	19830	19830	0
548	20240627	093000	2593480	19830	19830	19830	19830	0
549	20240627	092900	2593480	19830	19830	19830	19830	0
550	20240627	092800	2593480	19830	19830	19830	19830	0
551	20240627	092700	2593480	19830	19770	19830	19770	76
552	20240627	092600	1090720	19840	19840	19840	19840	0
553	20240627	092500	1090720	19840	19840	19840	19840	0
554	20240627	092400	1090720	19840	19840	19840	19840	0
555	20240627	092300	1090720	19840	19840	19840	19840	0
556	20240627	092200	1090720	19840	19840	19840	19840	0
557	20240627	092100	1090720	19840	19840	19840	19840	0
558	20240627	092000	1090720	19840	19840	19840	19840	0
559	20240627	091900	1090720	19840	19840	19840	19840	1
560	20240627	091800	1070880	19860	19860	19860	19860	0
561	20240627	091700	1070880	19860	19860	19860	19860	0
562	20240627	091600	1070880	19860	19860	19860	19860	0
563	20240627	091500	1070880	19860	19860	19860	19860	0
564	20240627	091400	1070880	19860	19860	19860	19860	0
565	20240627	091300	1070880	19860	19860	19860	19860	0
566	20240627	091200	1070880	19860	19860	19860	19860	0
567	20240627	091100	1070880	19860	19860	19860	19860	0
568	20240627	091000	1070880	19860	19860	19860	19860	0
569	20240627	090900	1070880	19860	19860	19860	19860	0
570	20240627	090800	1070880	19860	19860	19860	19860	0
571	20240627	090700	1070880	19860	19860	19860	19860	1
572	20240627	090600	1051020	19870	19860	19870	19860	38
573	20240627	090500	296320	19900	19900	19900	19900	0
574	20240627	090400	296320	19900	19900	19900	19900	0
575	20240627	090300	296320	19900	19900	19900	19900	0
576	20240627	090200	296320	19900	19900	19900	19900	2
577	20240627	090100	256520	19940	19940	19940	19940	0
578	20240627	090000	256520	19940	19670	19940	19670	13