KissMeData/038390/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192300	44342140	15930	15930	15930	15930	115
3	20240627	192200	44342140	15930	15930	15930	15930	0
4	20240627	192100	44342140	15930	15930	15930	15930	0
5	20240627	192000	44342140	15930	15930	15930	15930	0
6	20240627	191900	44342140	15930	15930	15930	15930	0
7	20240627	191800	44342140	15930	15930	15930	15930	0
8	20240627	191700	44342140	15930	15930	15930	15930	0
9	20240627	191600	44342140	15930	15930	15930	15930	0
10	20240627	191500	44342140	15930	15930	15930	15930	0
11	20240627	191400	44342140	15930	15930	15930	15930	0
12	20240627	191300	44342140	15930	15930	15930	15930	0
13	20240627	191200	44342140	15930	15930	15930	15930	0
14	20240627	191100	44342140	15930	15930	15930	15930	0
15	20240627	191000	44342140	15930	15930	15930	15930	0
16	20240627	190900	44342140	15930	15930	15930	15930	0
17	20240627	190800	44342140	15930	15930	15930	15930	0
18	20240627	190700	44342140	15930	15930	15930	15930	0
19	20240627	190600	44342140	15930	15930	15930	15930	0
20	20240627	190500	44342140	15930	15930	15930	15930	0
21	20240627	190400	44342140	15930	15930	15930	15930	0
22	20240627	190300	44342140	15930	15930	15930	15930	0
23	20240627	190200	44342140	15930	15930	15930	15930	0
24	20240627	190100	44342140	15930	15930	15930	15930	0
25	20240627	190000	44342140	15930	15930	15930	15930	0
26	20240627	185900	44342140	15930	15930	15930	15930	0
27	20240627	185800	44342140	15930	15930	15930	15930	0
28	20240627	185700	44342140	15930	15930	15930	15930	0
29	20240627	185600	44342140	15930	15930	15930	15930	0
30	20240627	185500	44342140	15930	15930	15930	15930	0
31	20240627	185400	44342140	15930	15930	15930	15930	0
32	20240627	185300	44342140	15930	15930	15930	15930	115
33	20240627	185200	44342140	15930	15930	15930	15930	0
34	20240627	185100	44342140	15930	15930	15930	15930	0
35	20240627	185000	44342140	15930	15930	15930	15930	0
36	20240627	184900	44342140	15930	15930	15930	15930	0
37	20240627	184800	44342140	15930	15930	15930	15930	0
38	20240627	184700	44342140	15930	15930	15930	15930	0
39	20240627	184600	44342140	15930	15930	15930	15930	0
40	20240627	184500	44342140	15930	15930	15930	15930	0
41	20240627	184400	44342140	15930	15930	15930	15930	0
42	20240627	184300	44342140	15930	15930	15930	15930	0
43	20240627	184200	44342140	15930	15930	15930	15930	0
44	20240627	184100	44342140	15930	15930	15930	15930	0
45	20240627	184000	44342140	15930	15930	15930	15930	0
46	20240627	183900	44342140	15930	15930	15930	15930	0
47	20240627	183800	44342140	15930	15930	15930	15930	0
48	20240627	183700	44342140	15930	15930	15930	15930	0
49	20240627	183600	44342140	15930	15930	15930	15930	0
50	20240627	183500	44342140	15930	15930	15930	15930	0
51	20240627	183400	44342140	15930	15930	15930	15930	0
52	20240627	183300	44342140	15930	15930	15930	15930	0
53	20240627	183200	44342140	15930	15930	15930	15930	0
54	20240627	183100	44342140	15930	15930	15930	15930	0
55	20240627	183000	44342140	15930	15930	15930	15930	0
56	20240627	182900	44342140	15930	15930	15930	15930	0
57	20240627	182800	44342140	15930	15930	15930	15930	0
58	20240627	182700	44342140	15930	15930	15930	15930	0
59	20240627	182600	44342140	15930	15930	15930	15930	0
60	20240627	182500	44342140	15930	15930	15930	15930	0
61	20240627	182400	44342140	15930	15930	15930	15930	0
62	20240627	182300	44342140	15930	15930	15930	15930	115
63	20240627	182200	44342140	15930	15930	15930	15930	0
64	20240627	182100	44342140	15930	15930	15930	15930	0
65	20240627	182000	44342140	15930	15930	15930	15930	0
66	20240627	181900	44342140	15930	15930	15930	15930	0
67	20240627	181800	44342140	15930	15930	15930	15930	0
68	20240627	181700	44342140	15930	15930	15930	15930	0
69	20240627	181600	44342140	15930	15930	15930	15930	0
70	20240627	181500	44342140	15930	15930	15930	15930	0
71	20240627	181400	44342140	15930	15930	15930	15930	0
72	20240627	181300	44342140	15930	15930	15930	15930	0
73	20240627	181200	44342140	15930	15930	15930	15930	0
74	20240627	181100	44342140	15930	15930	15930	15930	0
75	20240627	181000	44342140	15930	15930	15930	15930	0
76	20240627	180900	44342140	15930	15930	15930	15930	0
77	20240627	180800	44342140	15930	15930	15930	15930	0
78	20240627	180700	44342140	15930	15930	15930	15930	0
79	20240627	180600	44342140	15930	15930	15930	15930	0
80	20240627	180500	44342140	15930	15930	15930	15930	0
81	20240627	180400	44342140	15930	15930	15930	15930	0
82	20240627	180300	44342140	15930	15930	15930	15930	0
83	20240627	180200	44342140	15930	15930	15930	15930	0
84	20240627	180100	44342140	15930	15930	15930	15930	0
85	20240627	180000	44342140	15930	15930	15930	15930	0
86	20240627	175900	44342140	15930	15930	15930	15930	0
87	20240627	175800	44342140	15930	15930	15930	15930	0
88	20240627	175700	44342140	15930	15930	15930	15930	0
89	20240627	175600	44342140	15930	15930	15930	15930	0
90	20240627	175500	44342140	15930	15930	15930	15930	0
91	20240627	175400	44342140	15930	15930	15930	15930	0
92	20240627	175300	44342140	15930	15930	15930	15930	115
93	20240627	175200	44342140	15930	15930	15930	15930	0
94	20240627	175100	44342140	15930	15930	15930	15930	0
95	20240627	175000	44342140	15930	15930	15930	15930	0
96	20240627	174900	44342140	15930	15930	15930	15930	0
97	20240627	174800	44342140	15930	15930	15930	15930	0
98	20240627	174700	44342140	15930	15930	15930	15930	0
99	20240627	174600	44342140	15930	15930	15930	15930	0
100	20240627	174500	44342140	15930	15930	15930	15930	0
101	20240627	174400	44342140	15930	15930	15930	15930	0
102	20240627	174300	44342140	15930	15930	15930	15930	0
103	20240627	174200	44342140	15930	15930	15930	15930	0
104	20240627	174100	44342140	15930	15930	15930	15930	0
105	20240627	174000	44342140	15930	15930	15930	15930	0
106	20240627	173900	44342140	15930	15930	15930	15930	0
107	20240627	173800	44342140	15930	15930	15930	15930	0
108	20240627	173700	44342140	15930	15930	15930	15930	0
109	20240627	173600	44342140	15930	15930	15930	15930	0
110	20240627	173500	44342140	15930	15930	15930	15930	0
111	20240627	173400	44342140	15930	15930	15930	15930	0
112	20240627	173300	44342140	15930	15930	15930	15930	0
113	20240627	173200	44342140	15930	15930	15930	15930	0
114	20240627	173100	44342140	15930	15930	15930	15930	0
115	20240627	173000	44342140	15930	15930	15930	15930	0
116	20240627	172900	44342140	15930	15930	15930	15930	0
117	20240627	172800	44342140	15930	15930	15930	15930	0
118	20240627	172700	44342140	15930	15930	15930	15930	0
119	20240627	172600	44342140	15930	15930	15930	15930	0
120	20240627	172500	44342140	15930	15930	15930	15930	0
121	20240627	172400	44342140	15930	15930	15930	15930	0
122	20240627	172300	44342140	15930	15930	15930	15930	115
123	20240627	172200	44342140	15930	15930	15930	15930	0
124	20240627	172100	44342140	15930	15930	15930	15930	0
125	20240627	172000	44342140	15930	15930	15930	15930	0
126	20240627	171900	44342140	15930	15930	15930	15930	0
127	20240627	171800	44342140	15930	15930	15930	15930	0
128	20240627	171700	44342140	15930	15930	15930	15930	0
129	20240627	171600	44342140	15930	15930	15930	15930	0
130	20240627	171500	44342140	15930	15930	15930	15930	0
131	20240627	171400	44342140	15930	15930	15930	15930	0
132	20240627	171300	44342140	15930	15930	15930	15930	0
133	20240627	171200	44342140	15930	15930	15930	15930	0
134	20240627	171100	44342140	15930	15930	15930	15930	0
135	20240627	171000	44342140	15930	15930	15930	15930	0
136	20240627	170900	44342140	15930	15930	15930	15930	0
137	20240627	170800	44342140	15930	15930	15930	15930	0
138	20240627	170700	44342140	15930	15930	15930	15930	0
139	20240627	170600	44342140	15930	15930	15930	15930	0
140	20240627	170500	44342140	15930	15930	15930	15930	0
141	20240627	170400	44342140	15930	15930	15930	15930	0
142	20240627	170300	44342140	15930	15930	15930	15930	0
143	20240627	170200	44342140	15930	15930	15930	15930	0
144	20240627	170100	44342140	15930	15930	15930	15930	0
145	20240627	170000	44342140	15930	15930	15930	15930	0
146	20240627	165900	44342140	15930	15930	15930	15930	0
147	20240627	165800	44342140	15930	15930	15930	15930	0
148	20240627	165700	44342140	15930	15930	15930	15930	0
149	20240627	165600	44342140	15930	15930	15930	15930	0
150	20240627	165500	44342140	15930	15930	15930	15930	0
151	20240627	165400	44342140	15930	15930	15930	15930	0
152	20240627	165300	44342140	15930	15930	15930	15930	115
153	20240627	165200	44342140	15930	15930	15930	15930	0
154	20240627	165100	44342140	15930	15930	15930	15930	0
155	20240627	165000	44342140	15930	15930	15930	15930	0
156	20240627	164900	44342140	15930	15930	15930	15930	0
157	20240627	164800	44342140	15930	15930	15930	15930	0
158	20240627	164700	44342140	15930	15930	15930	15930	0
159	20240627	164600	44342140	15930	15930	15930	15930	0
160	20240627	164500	44342140	15930	15930	15930	15930	0
161	20240627	164400	44342140	15930	15930	15930	15930	0
162	20240627	164300	44342140	15930	15930	15930	15930	0
163	20240627	164200	44342140	15930	15930	15930	15930	0
164	20240627	164100	44342140	15930	15930	15930	15930	0
165	20240627	164000	44342140	15930	15930	15930	15930	0
166	20240627	163900	44342140	15930	15930	15930	15930	0
167	20240627	163800	44342140	15930	15930	15930	15930	0
168	20240627	163700	44342140	15930	15930	15930	15930	0
169	20240627	163600	44342140	15930	15930	15930	15930	0
170	20240627	163500	44342140	15930	15930	15930	15930	0
171	20240627	163400	44342140	15930	15930	15930	15930	0
172	20240627	163300	44342140	15930	15930	15930	15930	0
173	20240627	163200	44342140	15930	15930	15930	15930	0
174	20240627	163100	44342140	15930	15930	15930	15930	0
175	20240627	163000	44342140	15930	15930	15930	15930	0
176	20240627	162900	44342140	15930	15930	15930	15930	0
177	20240627	162800	44342140	15930	15930	15930	15930	0
178	20240627	162700	44342140	15930	15930	15930	15930	0
179	20240627	162600	44342140	15930	15930	15930	15930	0
180	20240627	162500	44342140	15930	15930	15930	15930	0
181	20240627	162400	44342140	15930	15930	15930	15930	0
182	20240627	162300	44342140	15930	15930	15930	15930	115
183	20240627	162200	44342140	15930	15930	15930	15930	0
184	20240627	162100	44342140	15930	15930	15930	15930	0
185	20240627	162000	44342140	15930	15930	15930	15930	0
186	20240627	161900	44342140	15930	15930	15930	15930	0
187	20240627	161800	44342140	15930	15930	15930	15930	0
188	20240627	161700	44342140	15930	15930	15930	15930	0
189	20240627	161600	44342140	15930	15930	15930	15930	0
190	20240627	161500	44342140	15930	15930	15930	15930	0
191	20240627	161400	44342140	15930	15930	15930	15930	0
192	20240627	161300	44342140	15930	15930	15930	15930	0
193	20240627	161200	44342140	15930	15930	15930	15930	0
194	20240627	161100	44342140	15930	15930	15930	15930	0
195	20240627	161000	44342140	15930	15930	15930	15930	0
196	20240627	160900	44342140	15930	15930	15930	15930	0
197	20240627	160800	44342140	15930	15930	15930	15930	0
198	20240627	160700	44342140	15930	15930	15930	15930	0
199	20240627	160600	44342140	15930	15930	15930	15930	0
200	20240627	160500	44342140	15930	15930	15930	15930	0
201	20240627	160400	44342140	15930	15930	15930	15930	0
202	20240627	160300	44342140	15930	15930	15930	15930	0
203	20240627	160200	44342140	15930	15930	15930	15930	0
204	20240627	160100	44342140	15930	15930	15930	15930	0
205	20240627	160000	44342140	15930	15930	15930	15930	0
206	20240627	155900	44342140	15930	15930	15930	15930	0
207	20240627	155800	44342140	15930	15930	15930	15930	0
208	20240627	155700	44342140	15930	15930	15930	15930	0
209	20240627	155600	44342140	15930	15930	15930	15930	0
210	20240627	155500	44342140	15930	15930	15930	15930	0
211	20240627	155400	44342140	15930	15930	15930	15930	0
212	20240627	155300	44342140	15930	15930	15930	15930	115
213	20240627	155200	44342140	15930	15930	15930	15930	0
214	20240627	155100	44342140	15930	15930	15930	15930	0
215	20240627	155000	44342140	15930	15930	15930	15930	0
216	20240627	154900	44342140	15930	15930	15930	15930	0
217	20240627	154800	44342140	15930	15930	15930	15930	0
218	20240627	154700	44342140	15930	15930	15930	15930	0
219	20240627	154600	44342140	15930	15930	15930	15930	0
220	20240627	154500	44342140	15930	15930	15930	15930	0
221	20240627	154400	44342140	15930	15930	15930	15930	0
222	20240627	154300	44342140	15930	15930	15930	15930	0
223	20240627	154200	44342140	15930	15930	15930	15930	0
224	20240627	154100	44342140	15930	15930	15930	15930	0
225	20240627	154000	44342140	15930	15930	15930	15930	0
226	20240627	153900	44342140	15930	15930	15930	15930	0
227	20240627	153800	44342140	15930	15930	15930	15930	0
228	20240627	153700	44342140	15930	15930	15930	15930	0
229	20240627	153600	44342140	15930	15930	15930	15930	0
230	20240627	153500	44342140	15930	15930	15930	15930	0
231	20240627	153400	44342140	15930	15930	15930	15930	0
232	20240627	153300	44342140	15930	15930	15930	15930	0
233	20240627	153200	44342140	15930	15930	15930	15930	0
234	20240627	153100	44342140	15930	15930	15930	15930	0
235	20240627	153000	44342140	15930	15930	15930	15930	115
236	20240627	152900	42510190	15850	15850	15850	15850	0
237	20240627	152800	42510190	15850	15850	15850	15850	0
238	20240627	152700	42510190	15850	15850	15850	15850	0
239	20240627	152600	42510190	15850	15850	15850	15850	0
240	20240627	152500	42510190	15850	15850	15850	15850	0
241	20240627	152400	42510190	15850	15850	15850	15850	0
242	20240627	152300	42510190	15850	15850	15850	15850	0
243	20240627	152200	42510190	15850	15850	15850	15850	0
244	20240627	152100	42510190	15850	15850	15850	15850	0
245	20240627	152000	42510190	15850	15850	15850	15850	0
246	20240627	151900	42510190	15850	15860	15860	15850	100
247	20240627	151800	40925070	15980	15980	15980	15980	0
248	20240627	151700	40925070	15980	15980	15980	15980	0
249	20240627	151600	40925070	15980	15860	15980	15860	63
250	20240627	151500	39924490	15860	15870	15870	15860	118
251	20240627	151400	38052930	15900	15900	15900	15900	0
252	20240627	151300	38052930	15900	15860	15900	15860	104
253	20240627	151200	36402490	15850	15850	15850	15850	0
254	20240627	151100	36402490	15850	15850	15850	15850	100
255	20240627	151000	34817490	15860	15860	15860	15860	22
256	20240627	150900	34468570	15860	15860	15860	15860	202
257	20240627	150800	31264850	15900	15900	15900	15900	0
258	20240627	150700	31264850	15900	15900	15900	15900	0
259	20240627	150600	31264850	15900	15890	15900	15890	100
260	20240627	150500	29675250	15860	15880	15880	15860	501
261	20240627	150400	21727890	15890	15890	15890	15890	60
262	20240627	150300	20774490	15900	15900	15900	15900	0
263	20240627	150200	20774490	15900	15900	15900	15900	0
264	20240627	150100	20774490	15900	15900	15900	15900	4
265	20240627	150000	20710890	15900	15900	15900	15900	0
266	20240627	145900	20710890	15900	15900	15900	15900	0
267	20240627	145800	20710890	15900	15900	15900	15900	0
268	20240627	145700	20710890	15900	15900	15900	15900	0
269	20240627	145600	20710890	15900	15900	15900	15900	2
270	20240627	145500	20679090	15900	15900	15900	15900	107
271	20240627	145400	18977790	15900	15900	15900	15900	0
272	20240627	145300	18977790	15900	15900	15900	15900	0
273	20240627	145200	18977790	15900	15900	15900	15900	0
274	20240627	145100	18977790	15900	15900	15900	15900	0
275	20240627	145000	18977790	15900	15900	15900	15900	0
276	20240627	144900	18977790	15900	15900	15900	15900	0
277	20240627	144800	18977790	15900	15900	15900	15900	0
278	20240627	144700	18977790	15900	15950	15950	15900	122
279	20240627	144600	17037080	15950	15950	15950	15950	0
280	20240627	144500	17037080	15950	15950	15950	15950	0
281	20240627	144400	17037080	15950	15950	15950	15950	0
282	20240627	144300	17037080	15950	15950	15950	15950	0
283	20240627	144200	17037080	15950	15950	15950	15950	0
284	20240627	144100	17037080	15950	15950	15950	15950	0
285	20240627	144000	17037080	15950	15950	15950	15950	0
286	20240627	143900	17037080	15950	15950	15950	15950	0
287	20240627	143800	17037080	15950	15950	15950	15950	9
288	20240627	143700	16893530	15950	15950	15950	15950	0
289	20240627	143600	16893530	15950	15950	15950	15950	0
290	20240627	143500	16893530	15950	15950	15950	15950	0
291	20240627	143400	16893530	15950	15950	15950	15950	0
292	20240627	143300	16893530	15950	15950	15950	15950	0
293	20240627	143200	16893530	15950	15950	15950	15950	0
294	20240627	143100	16893530	15950	15950	15950	15950	0
295	20240627	143000	16893530	15950	15950	15950	15950	0
296	20240627	142900	16893530	15950	15950	15950	15950	1
297	20240627	142800	16877580	15950	15980	15980	15950	40
298	20240627	142700	16238490	16020	16020	16020	16020	0
299	20240627	142600	16238490	16020	16020	16020	16020	0
300	20240627	142500	16238490	16020	16020	16020	16020	0
301	20240627	142400	16238490	16020	16020	16020	16020	0
302	20240627	142300	16238490	16020	16020	16020	16020	0
303	20240627	142200	16238490	16020	16020	16020	16020	0
304	20240627	142100	16238490	16020	16020	16020	16020	0
305	20240627	142000	16238490	16020	16020	16020	16020	0
306	20240627	141900	16238490	16020	16020	16020	16020	0
307	20240627	141800	16238490	16020	16020	16020	16020	0
308	20240627	141700	16238490	16020	16020	16020	16020	0
309	20240627	141600	16238490	16020	16020	16020	16020	0
310	20240627	141500	16238490	16020	16020	16020	16020	0
311	20240627	141400	16238490	16020	16020	16020	16020	0
312	20240627	141300	16238490	16020	16020	16020	16020	1
313	20240627	141200	16222470	16030	16030	16030	16030	0
314	20240627	141100	16222470	16030	16030	16030	16030	0
315	20240627	141000	16222470	16030	16030	16030	16030	0
316	20240627	140900	16222470	16030	16030	16030	16030	0
317	20240627	140800	16222470	16030	16030	16030	16030	0
318	20240627	140700	16222470	16030	16030	16030	16030	0
319	20240627	140600	16222470	16030	16030	16030	16030	0
320	20240627	140500	16222470	16030	16030	16030	16030	0
321	20240627	140400	16222470	16030	16030	16030	16030	0
322	20240627	140300	16222470	16030	16030	16030	16030	0
323	20240627	140200	16222470	16030	16030	16030	16030	0
324	20240627	140100	16222470	16030	16030	16030	16030	0
325	20240627	140000	16222470	16030	16030	16030	16030	0
326	20240627	135900	16222470	16030	16030	16030	16030	0
327	20240627	135800	16222470	16030	16030	16030	16030	0
328	20240627	135700	16222470	16030	16030	16030	16030	0
329	20240627	135600	16222470	16030	16030	16030	16030	0
330	20240627	135500	16222470	16030	16030	16030	16030	0
331	20240627	135400	16222470	16030	16030	16030	16030	0
332	20240627	135300	16222470	16030	16030	16030	16030	0
333	20240627	135200	16222470	16030	16030	16030	16030	0
334	20240627	135100	16222470	16030	16030	16030	16030	0
335	20240627	135000	16222470	16030	16030	16030	16030	0
336	20240627	134900	16222470	16030	16030	16030	16030	0
337	20240627	134800	16222470	16030	16030	16030	16030	0
338	20240627	134700	16222470	16030	16030	16030	16030	0
339	20240627	134600	16222470	16030	16030	16030	16030	0
340	20240627	134500	16222470	16030	16030	16030	16030	0
341	20240627	134400	16222470	16030	16030	16030	16030	0
342	20240627	134300	16222470	16030	16030	16030	16030	0
343	20240627	134200	16222470	16030	16030	16030	16030	0
344	20240627	134100	16222470	16030	16030	16030	16030	0
345	20240627	134000	16222470	16030	16030	16030	16030	0
346	20240627	133900	16222470	16030	16030	16030	16030	0
347	20240627	133800	16222470	16030	16030	16030	16030	0
348	20240627	133700	16222470	16030	16030	16030	16030	0
349	20240627	133600	16222470	16030	16030	16030	16030	0
350	20240627	133500	16222470	16030	16030	16030	16030	0
351	20240627	133400	16222470	16030	16030	16030	16030	0
352	20240627	133300	16222470	16030	16030	16030	16030	0
353	20240627	133200	16222470	16030	16030	16030	16030	0
354	20240627	133100	16222470	16030	16030	16030	16030	0
355	20240627	133000	16222470	16030	16030	16030	16030	0
356	20240627	132900	16222470	16030	16030	16030	16030	0
357	20240627	132800	16222470	16030	16030	16030	16030	0
358	20240627	132700	16222470	16030	16030	16030	16030	0
359	20240627	132600	16222470	16030	16030	16030	16030	0
360	20240627	132500	16222470	16030	16030	16030	16030	0
361	20240627	132400	16222470	16030	16030	16030	16030	0
362	20240627	132300	16222470	16030	16030	16030	16030	1
363	20240627	132200	16206440	16020	16020	16020	16020	0
364	20240627	132100	16206440	16020	16020	16020	16020	0
365	20240627	132000	16206440	16020	16020	16020	16020	0
366	20240627	131900	16206440	16020	16020	16020	16020	0
367	20240627	131800	16206440	16020	16020	16020	16020	0
368	20240627	131700	16206440	16020	16020	16020	16020	0
369	20240627	131600	16206440	16020	16020	16020	16020	0
370	20240627	131500	16206440	16020	16020	16020	16020	0
371	20240627	131400	16206440	16020	16020	16020	16020	0
372	20240627	131300	16206440	16020	16020	16020	16020	0
373	20240627	131200	16206440	16020	16020	16020	16020	0
374	20240627	131100	16206440	16020	16020	16020	16020	0
375	20240627	131000	16206440	16020	16020	16020	16020	0
376	20240627	130900	16206440	16020	16020	16020	16020	0
377	20240627	130800	16206440	16020	16020	16020	16020	0
378	20240627	130700	16206440	16020	16020	16020	16020	0
379	20240627	130600	16206440	16020	16020	16020	16020	0
380	20240627	130500	16206440	16020	16020	16020	16020	0
381	20240627	130400	16206440	16020	16020	16020	16020	62
382	20240627	130300	15213200	16020	16020	16020	16020	0
383	20240627	130200	15213200	16020	16020	16020	16020	38
384	20240627	130100	14604440	15980	15980	15980	15980	60
385	20240627	130000	13645640	15980	15980	15980	15980	0
386	20240627	125900	13645640	15980	15980	15980	15980	0
387	20240627	125800	13645640	15980	15980	15980	15980	70
388	20240627	125700	12527040	15980	15980	15980	15980	0
389	20240627	125600	12527040	15980	15980	15980	15980	0
390	20240627	125500	12527040	15980	15980	15980	15980	0
391	20240627	125400	12527040	15980	15980	15980	15980	0
392	20240627	125300	12527040	15980	15980	15980	15980	0
393	20240627	125200	12527040	15980	15980	15980	15980	0
394	20240627	125100	12527040	15980	15980	15980	15980	0
395	20240627	125000	12527040	15980	15980	15980	15980	0
396	20240627	124900	12527040	15980	15980	15980	15980	0
397	20240627	124800	12527040	15980	15980	15980	15980	0
398	20240627	124700	12527040	15980	15980	15980	15980	0
399	20240627	124600	12527040	15980	15980	15980	15980	0
400	20240627	124500	12527040	15980	15980	15980	15980	0
401	20240627	124400	12527040	15980	15980	15980	15980	0
402	20240627	124300	12527040	15980	15980	15980	15980	0
403	20240627	124200	12527040	15980	15980	15980	15980	0
404	20240627	124100	12527040	15980	15980	15980	15980	0
405	20240627	124000	12527040	15980	15980	15980	15980	0
406	20240627	123900	12527040	15980	15980	15980	15980	0
407	20240627	123800	12527040	15980	15980	15980	15980	0
408	20240627	123700	12527040	15980	15980	15980	15980	0
409	20240627	123600	12527040	15980	15980	15980	15980	0
410	20240627	123500	12527040	15980	15980	15980	15980	0
411	20240627	123400	12527040	15980	15980	15980	15980	0
412	20240627	123300	12527040	15980	15980	15980	15980	0
413	20240627	123200	12527040	15980	15980	15980	15980	0
414	20240627	123100	12527040	15980	15980	15980	15980	0
415	20240627	123000	12527040	15980	15980	15980	15980	0
416	20240627	122900	12527040	15980	15980	15980	15980	0
417	20240627	122800	12527040	15980	15980	15980	15980	0
418	20240627	122700	12527040	15980	15980	15980	15980	0
419	20240627	122600	12527040	15980	15980	15980	15980	0
420	20240627	122500	12527040	15980	15980	15980	15980	0
421	20240627	122400	12527040	15980	15980	15980	15980	0
422	20240627	122300	12527040	15980	15980	15980	15980	0
423	20240627	122200	12527040	15980	15980	15980	15980	0
424	20240627	122100	12527040	15980	15980	15980	15980	0
425	20240627	122000	12527040	15980	15980	15980	15980	0
426	20240627	121900	12527040	15980	15980	15980	15980	0
427	20240627	121800	12527040	15980	15980	15980	15980	0
428	20240627	121700	12527040	15980	15980	15980	15980	0
429	20240627	121600	12527040	15980	15980	15980	15980	0
430	20240627	121500	12527040	15980	15980	15980	15980	0
431	20240627	121400	12527040	15980	15980	15980	15980	0
432	20240627	121300	12527040	15980	15980	15980	15980	0
433	20240627	121200	12527040	15980	15980	15980	15980	0
434	20240627	121100	12527040	15980	15980	15980	15980	0
435	20240627	121000	12527040	15980	15980	15980	15980	2
436	20240627	120900	12495080	16000	16000	16000	16000	0
437	20240627	120800	12495080	16000	16000	16000	16000	0
438	20240627	120700	12495080	16000	16000	16000	16000	0
439	20240627	120600	12495080	16000	16000	16000	16000	0
440	20240627	120500	12495080	16000	16000	16000	16000	0
441	20240627	120400	12495080	16000	16000	16000	16000	0
442	20240627	120300	12495080	16000	16000	16000	16000	0
443	20240627	120200	12495080	16000	16000	16000	16000	0
444	20240627	120100	12495080	16000	16000	16000	16000	0
445	20240627	120000	12495080	16000	16000	16000	16000	0
446	20240627	115900	12495080	16000	16000	16000	16000	0
447	20240627	115800	12495080	16000	16000	16000	16000	0
448	20240627	115700	12495080	16000	16000	16000	16000	0
449	20240627	115600	12495080	16000	16000	16000	16000	0
450	20240627	115500	12495080	16000	16000	16000	16000	0
451	20240627	115400	12495080	16000	16000	16000	16000	0
452	20240627	115300	12495080	16000	16000	16000	16000	0
453	20240627	115200	12495080	16000	16000	16000	16000	0
454	20240627	115100	12495080	16000	16000	16000	16000	0
455	20240627	115000	12495080	16000	16000	16000	16000	0
456	20240627	114900	12495080	16000	16000	16000	16000	0
457	20240627	114800	12495080	16000	16000	16000	16000	0
458	20240627	114700	12495080	16000	16000	16000	16000	0
459	20240627	114600	12495080	16000	16000	16000	16000	0
460	20240627	114500	12495080	16000	16000	16000	16000	101
461	20240627	114400	10879080	16030	16030	16030	16030	0
462	20240627	114300	10879080	16030	16030	16030	16030	63
463	20240627	114200	9869190	16030	16030	16030	16030	0
464	20240627	114100	9869190	16030	16030	16030	16030	3
465	20240627	114000	9821100	16030	16030	16030	16030	0
466	20240627	113900	9821100	16030	16030	16030	16030	1
467	20240627	113800	9805070	16010	16010	16010	16010	0
468	20240627	113700	9805070	16010	16010	16010	16010	0
469	20240627	113600	9805070	16010	16010	16010	16010	0
470	20240627	113500	9805070	16010	16010	16010	16010	0
471	20240627	113400	9805070	16010	16010	16010	16010	0
472	20240627	113300	9805070	16010	16010	16010	16010	0
473	20240627	113200	9805070	16010	16010	16010	16010	0
474	20240627	113100	9805070	16010	16010	16010	16010	1
475	20240627	113000	9789060	16010	16010	16010	16010	0
476	20240627	112900	9789060	16010	16010	16010	16010	0
477	20240627	112800	9789060	16010	16010	16010	16010	2
478	20240627	112700	9757040	16020	16020	16020	16020	56
479	20240627	112600	8859920	16000	16000	16000	16000	0
480	20240627	112500	8859920	16000	16000	16000	16000	9
481	20240627	112400	8715920	16000	16000	16000	16000	0
482	20240627	112300	8715920	16000	16000	16000	16000	0
483	20240627	112200	8715920	16000	16000	16000	16000	0
484	20240627	112100	8715920	16000	16000	16000	16000	0
485	20240627	112000	8715920	16000	16000	16000	16000	0
486	20240627	111900	8715920	16000	16000	16000	16000	0
487	20240627	111800	8715920	16000	16000	16000	16000	0
488	20240627	111700	8715920	16000	16000	16000	16000	0
489	20240627	111600	8715920	16000	16000	16000	16000	0
490	20240627	111500	8715920	16000	16000	16000	16000	20
491	20240627	111400	8395920	16000	16000	16000	16000	0
492	20240627	111300	8395920	16000	16000	16000	16000	0
493	20240627	111200	8395920	16000	16000	16000	16000	0
494	20240627	111100	8395920	16000	16000	16000	16000	0
495	20240627	111000	8395920	16000	16000	16000	16000	0
496	20240627	110900	8395920	16000	16000	16000	16000	0
497	20240627	110800	8395920	16000	16000	16000	16000	0
498	20240627	110700	8395920	16000	16000	16000	16000	0
499	20240627	110600	8395920	16000	16000	16000	16000	0
500	20240627	110500	8395920	16000	16000	16000	16000	0
501	20240627	110400	8395920	16000	16000	16000	16000	0
502	20240627	110300	8395920	16000	16000	16000	16000	0
503	20240627	110200	8395920	16000	16000	16000	16000	0
504	20240627	110100	8395920	16000	16000	16000	16000	29
505	20240627	110000	7931920	15980	15980	15980	15980	0
506	20240627	105900	7931920	15980	15970	15980	15970	90
507	20240627	105800	6494180	15920	15920	15920	15920	0
508	20240627	105700	6494180	15920	15920	15920	15920	0
509	20240627	105600	6494180	15920	15920	15920	15920	0
510	20240627	105500	6494180	15920	15920	15920	15920	0
511	20240627	105400	6494180	15920	15920	15920	15920	0
512	20240627	105300	6494180	15920	15920	15920	15920	0
513	20240627	105200	6494180	15920	15920	15920	15920	1
514	20240627	105100	6478260	15970	15970	15970	15970	0
515	20240627	105000	6478260	15970	15970	15970	15970	0
516	20240627	104900	6478260	15970	15970	15970	15970	0
517	20240627	104800	6478260	15970	15970	15970	15970	0
518	20240627	104700	6478260	15970	15920	15970	15920	61
519	20240627	104600	5504140	15980	15980	15980	15980	0
520	20240627	104500	5504140	15980	15980	15980	15980	0
521	20240627	104400	5504140	15980	15980	15980	15980	3
522	20240627	104300	5456200	15980	15980	15980	15980	5
523	20240627	104200	5376300	15980	15980	15980	15980	2
524	20240627	104100	5344340	15980	15980	15980	15980	1
525	20240627	104000	5328360	15920	15920	15920	15920	0
526	20240627	103900	5328360	15920	15920	15920	15920	0
527	20240627	103800	5328360	15920	15920	15920	15920	0
528	20240627	103700	5328360	15920	15920	15920	15920	3
529	20240627	103600	5280600	15980	15980	15980	15980	0
530	20240627	103500	5280600	15980	15980	15980	15980	0
531	20240627	103400	5280600	15980	15980	15980	15980	0
532	20240627	103300	5280600	15980	15980	15980	15980	0
533	20240627	103200	5280600	15980	15980	15980	15980	0
534	20240627	103100	5280600	15980	15980	15980	15980	0
535	20240627	103000	5280600	15980	15980	15980	15980	0
536	20240627	102900	5280600	15980	15980	15980	15980	0
537	20240627	102800	5280600	15980	15980	15980	15980	0
538	20240627	102700	5280600	15980	15980	15980	15980	0
539	20240627	102600	5280600	15980	15980	15980	15980	0
540	20240627	102500	5280600	15980	15980	15980	15980	0
541	20240627	102400	5280600	15980	15980	15980	15980	0
542	20240627	102300	5280600	15980	15980	15980	15980	0
543	20240627	102200	5280600	15980	15980	15980	15980	0
544	20240627	102100	5280600	15980	15980	15980	15980	0
545	20240627	102000	5280600	15980	15980	15980	15980	0
546	20240627	101900	5280600	15980	15980	15980	15980	0
547	20240627	101800	5280600	15980	15980	15980	15980	0
548	20240627	101700	5280600	15980	15980	15980	15980	0
549	20240627	101600	5280600	15980	15980	15980	15980	0
550	20240627	101500	5280600	15980	15980	15980	15980	0
551	20240627	101400	5280600	15980	15980	15980	15980	0
552	20240627	101300	5280600	15980	15980	15980	15980	0
553	20240627	101200	5280600	15980	15980	15980	15980	0
554	20240627	101100	5280600	15980	15980	15980	15980	0
555	20240627	101000	5280600	15980	15980	15980	15980	0
556	20240627	100900	5280600	15980	15980	15980	15980	0
557	20240627	100800	5280600	15980	15980	15980	15980	0
558	20240627	100700	5280600	15980	15980	15980	15980	0
559	20240627	100600	5280600	15980	15980	15980	15980	0
560	20240627	100500	5280600	15980	15980	15980	15980	0
561	20240627	100400	5280600	15980	15980	15980	15980	3
562	20240627	100300	5232660	15990	15990	15990	15990	0
563	20240627	100200	5232660	15990	15990	15990	15990	0
564	20240627	100100	5232660	15990	15990	15990	15990	1
565	20240627	100000	5216670	15990	15990	15990	15990	1
566	20240627	095900	5200680	15990	15990	15990	15990	0
567	20240627	095800	5200680	15990	15990	15990	15990	0
568	20240627	095700	5200680	15990	15990	15990	15990	0
569	20240627	095600	5200680	15990	15990	15990	15990	1
570	20240627	095500	5184690	15910	15910	15910	15910	0
571	20240627	095400	5184690	15910	15910	15910	15910	0
572	20240627	095300	5184690	15910	15910	15910	15910	0
573	20240627	095200	5184690	15910	15910	15910	15910	0
574	20240627	095100	5184690	15910	15910	15910	15910	0
575	20240627	095000	5184690	15910	15910	15910	15910	41
576	20240627	094900	4532380	15910	15980	15980	15910	130
577	20240627	094800	2463800	15910	15910	15910	15910	0
578	20240627	094700	2463800	15910	15910	15910	15910	0
579	20240627	094600	2463800	15910	15910	15910	15910	0
580	20240627	094500	2463800	15910	15930	15930	15910	10
581	20240627	094400	2304610	15990	15990	15990	15990	0
582	20240627	094300	2304610	15990	15990	15990	15990	0
583	20240627	094200	2304610	15990	15990	15990	15990	0
584	20240627	094100	2304610	15990	15990	15990	15990	0
585	20240627	094000	2304610	15990	15990	15990	15990	0
586	20240627	093900	2304610	15990	15990	15990	15990	0
587	20240627	093800	2304610	15990	15990	15990	15990	0
588	20240627	093700	2304610	15990	15990	15990	15990	0
589	20240627	093600	2304610	15990	15990	15990	15990	0
590	20240627	093500	2304610	15990	15990	15990	15990	0
591	20240627	093400	2304610	15990	15990	15990	15990	3
592	20240627	093300	2256640	16000	16000	16000	16000	0
593	20240627	093200	2256640	16000	16000	16000	16000	0
594	20240627	093100	2256640	16000	16000	16000	16000	0
595	20240627	093000	2256640	16000	16000	16000	16000	0
596	20240627	092900	2256640	16000	16000	16000	16000	0
597	20240627	092800	2256640	16000	16000	16000	16000	0
598	20240627	092700	2256640	16000	16000	16000	16000	0
599	20240627	092600	2256640	16000	16000	16000	16000	0
600	20240627	092500	2256640	16000	16000	16000	16000	0
601	20240627	092400	2256640	16000	16000	16000	16000	89
602	20240627	092300	832640	16000	16000	16000	16000	0
603	20240627	092200	832640	16000	16000	16000	16000	12
604	20240627	092100	640640	15860	15860	15860	15860	0
605	20240627	092000	640640	15860	16000	16000	15860	12
606	20240627	091900	449710	16060	16060	16060	16060	0
607	20240627	091800	449710	16060	16060	16060	16060	0
608	20240627	091700	449710	16060	16060	16060	16060	0
609	20240627	091600	449710	16060	16060	16060	16060	0
610	20240627	091500	449710	16060	16060	16060	16060	0
611	20240627	091400	449710	16060	16060	16060	16060	0
612	20240627	091300	449710	16060	16060	16060	16060	0
613	20240627	091200	449710	16060	16060	16060	16060	0
614	20240627	091100	449710	16060	16060	16060	16060	0
615	20240627	091000	449710	16060	16060	16060	16060	0
616	20240627	090900	449710	16060	16060	16060	16060	0
617	20240627	090800	449710	16060	16060	16060	16060	0
618	20240627	090700	449710	16060	16060	16060	16060	1
619	20240627	090600	433650	16060	16060	16060	16060	0
620	20240627	090500	433650	16060	16060	16060	16060	22
621	20240627	090400	80330	16070	16070	16070	16070	3
622	20240627	090300	32120	16060	16060	16060	16060	0
623	20240627	090200	32120	16060	16060	16060	16060	0
624	20240627	090100	32120	16060	16060	16060	16060	0
625	20240627	090000	32120	16060	16060	16060	16060	2