KissMeData/054050/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193700	42907960	7960	7960	7960	7960	226
3	20240627	193600	42907960	7960	7960	7960	7960	0
4	20240627	193500	42907960	7960	7960	7960	7960	0
5	20240627	193400	42907960	7960	7960	7960	7960	0
6	20240627	193300	42907960	7960	7960	7960	7960	0
7	20240627	193200	42907960	7960	7960	7960	7960	0
8	20240627	193100	42907960	7960	7960	7960	7960	0
9	20240627	193000	42907960	7960	7960	7960	7960	0
10	20240627	192900	42907960	7960	7960	7960	7960	0
11	20240627	192800	42907960	7960	7960	7960	7960	0
12	20240627	192700	42907960	7960	7960	7960	7960	0
13	20240627	192600	42907960	7960	7960	7960	7960	0
14	20240627	192500	42907960	7960	7960	7960	7960	0
15	20240627	192400	42907960	7960	7960	7960	7960	0
16	20240627	192300	42907960	7960	7960	7960	7960	0
17	20240627	192200	42907960	7960	7960	7960	7960	0
18	20240627	192100	42907960	7960	7960	7960	7960	0
19	20240627	192000	42907960	7960	7960	7960	7960	0
20	20240627	191900	42907960	7960	7960	7960	7960	0
21	20240627	191800	42907960	7960	7960	7960	7960	0
22	20240627	191700	42907960	7960	7960	7960	7960	0
23	20240627	191600	42907960	7960	7960	7960	7960	0
24	20240627	191500	42907960	7960	7960	7960	7960	0
25	20240627	191400	42907960	7960	7960	7960	7960	0
26	20240627	191300	42907960	7960	7960	7960	7960	0
27	20240627	191200	42907960	7960	7960	7960	7960	0
28	20240627	191100	42907960	7960	7960	7960	7960	0
29	20240627	191000	42907960	7960	7960	7960	7960	0
30	20240627	190900	42907960	7960	7960	7960	7960	0
31	20240627	190800	42907960	7960	7960	7960	7960	0
32	20240627	190700	42907960	7960	7960	7960	7960	226
33	20240627	190600	42907960	7960	7960	7960	7960	0
34	20240627	190500	42907960	7960	7960	7960	7960	0
35	20240627	190400	42907960	7960	7960	7960	7960	0
36	20240627	190300	42907960	7960	7960	7960	7960	0
37	20240627	190200	42907960	7960	7960	7960	7960	0
38	20240627	190100	42907960	7960	7960	7960	7960	0
39	20240627	190000	42907960	7960	7960	7960	7960	0
40	20240627	185900	42907960	7960	7960	7960	7960	0
41	20240627	185800	42907960	7960	7960	7960	7960	0
42	20240627	185700	42907960	7960	7960	7960	7960	0
43	20240627	185600	42907960	7960	7960	7960	7960	0
44	20240627	185500	42907960	7960	7960	7960	7960	0
45	20240627	185400	42907960	7960	7960	7960	7960	0
46	20240627	185300	42907960	7960	7960	7960	7960	0
47	20240627	185200	42907960	7960	7960	7960	7960	0
48	20240627	185100	42907960	7960	7960	7960	7960	0
49	20240627	185000	42907960	7960	7960	7960	7960	0
50	20240627	184900	42907960	7960	7960	7960	7960	0
51	20240627	184800	42907960	7960	7960	7960	7960	0
52	20240627	184700	42907960	7960	7960	7960	7960	0
53	20240627	184600	42907960	7960	7960	7960	7960	0
54	20240627	184500	42907960	7960	7960	7960	7960	0
55	20240627	184400	42907960	7960	7960	7960	7960	0
56	20240627	184300	42907960	7960	7960	7960	7960	0
57	20240627	184200	42907960	7960	7960	7960	7960	0
58	20240627	184100	42907960	7960	7960	7960	7960	0
59	20240627	184000	42907960	7960	7960	7960	7960	0
60	20240627	183900	42907960	7960	7960	7960	7960	0
61	20240627	183800	42907960	7960	7960	7960	7960	0
62	20240627	183700	42907960	7960	7960	7960	7960	226
63	20240627	183600	42907960	7960	7960	7960	7960	0
64	20240627	183500	42907960	7960	7960	7960	7960	0
65	20240627	183400	42907960	7960	7960	7960	7960	0
66	20240627	183300	42907960	7960	7960	7960	7960	0
67	20240627	183200	42907960	7960	7960	7960	7960	0
68	20240627	183100	42907960	7960	7960	7960	7960	0
69	20240627	183000	42907960	7960	7960	7960	7960	0
70	20240627	182900	42907960	7960	7960	7960	7960	0
71	20240627	182800	42907960	7960	7960	7960	7960	0
72	20240627	182700	42907960	7960	7960	7960	7960	0
73	20240627	182600	42907960	7960	7960	7960	7960	0
74	20240627	182500	42907960	7960	7960	7960	7960	0
75	20240627	182400	42907960	7960	7960	7960	7960	0
76	20240627	182300	42907960	7960	7960	7960	7960	0
77	20240627	182200	42907960	7960	7960	7960	7960	0
78	20240627	182100	42907960	7960	7960	7960	7960	0
79	20240627	182000	42907960	7960	7960	7960	7960	0
80	20240627	181900	42907960	7960	7960	7960	7960	0
81	20240627	181800	42907960	7960	7960	7960	7960	0
82	20240627	181700	42907960	7960	7960	7960	7960	0
83	20240627	181600	42907960	7960	7960	7960	7960	0
84	20240627	181500	42907960	7960	7960	7960	7960	0
85	20240627	181400	42907960	7960	7960	7960	7960	0
86	20240627	181300	42907960	7960	7960	7960	7960	0
87	20240627	181200	42907960	7960	7960	7960	7960	0
88	20240627	181100	42907960	7960	7960	7960	7960	0
89	20240627	181000	42907960	7960	7960	7960	7960	0
90	20240627	180900	42907960	7960	7960	7960	7960	0
91	20240627	180800	42907960	7960	7960	7960	7960	0
92	20240627	180700	42907960	7960	7960	7960	7960	226
93	20240627	180600	42907960	7960	7960	7960	7960	0
94	20240627	180500	42907960	7960	7960	7960	7960	0
95	20240627	180400	42907960	7960	7960	7960	7960	0
96	20240627	180300	42907960	7960	7960	7960	7960	0
97	20240627	180200	42907960	7960	7960	7960	7960	0
98	20240627	180100	42907960	7960	7960	7960	7960	0
99	20240627	180000	42907960	7960	7960	7960	7960	0
100	20240627	175900	42907960	7960	7960	7960	7960	0
101	20240627	175800	42907960	7960	7960	7960	7960	0
102	20240627	175700	42907960	7960	7960	7960	7960	0
103	20240627	175600	42907960	7960	7960	7960	7960	0
104	20240627	175500	42907960	7960	7960	7960	7960	0
105	20240627	175400	42907960	7960	7960	7960	7960	0
106	20240627	175300	42907960	7960	7960	7960	7960	0
107	20240627	175200	42907960	7960	7960	7960	7960	0
108	20240627	175100	42907960	7960	7960	7960	7960	0
109	20240627	175000	42907960	7960	7960	7960	7960	0
110	20240627	174900	42907960	7960	7960	7960	7960	0
111	20240627	174800	42907960	7960	7960	7960	7960	0
112	20240627	174700	42907960	7960	7960	7960	7960	0
113	20240627	174600	42907960	7960	7960	7960	7960	0
114	20240627	174500	42907960	7960	7960	7960	7960	0
115	20240627	174400	42907960	7960	7960	7960	7960	0
116	20240627	174300	42907960	7960	7960	7960	7960	0
117	20240627	174200	42907960	7960	7960	7960	7960	0
118	20240627	174100	42907960	7960	7960	7960	7960	0
119	20240627	174000	42907960	7960	7960	7960	7960	0
120	20240627	173900	42907960	7960	7960	7960	7960	0
121	20240627	173800	42907960	7960	7960	7960	7960	0
122	20240627	173700	42907960	7960	7960	7960	7960	226
123	20240627	173600	42907960	7960	7960	7960	7960	0
124	20240627	173500	42907960	7960	7960	7960	7960	0
125	20240627	173400	42907960	7960	7960	7960	7960	0
126	20240627	173300	42907960	7960	7960	7960	7960	0
127	20240627	173200	42907960	7960	7960	7960	7960	0
128	20240627	173100	42907960	7960	7960	7960	7960	0
129	20240627	173000	42907960	7960	7960	7960	7960	0
130	20240627	172900	42907960	7960	7960	7960	7960	0
131	20240627	172800	42907960	7960	7960	7960	7960	0
132	20240627	172700	42907960	7960	7960	7960	7960	0
133	20240627	172600	42907960	7960	7960	7960	7960	0
134	20240627	172500	42907960	7960	7960	7960	7960	0
135	20240627	172400	42907960	7960	7960	7960	7960	0
136	20240627	172300	42907960	7960	7960	7960	7960	0
137	20240627	172200	42907960	7960	7960	7960	7960	0
138	20240627	172100	42907960	7960	7960	7960	7960	0
139	20240627	172000	42907960	7960	7960	7960	7960	0
140	20240627	171900	42907960	7960	7960	7960	7960	0
141	20240627	171800	42907960	7960	7960	7960	7960	0
142	20240627	171700	42907960	7960	7960	7960	7960	0
143	20240627	171600	42907960	7960	7960	7960	7960	0
144	20240627	171500	42907960	7960	7960	7960	7960	0
145	20240627	171400	42907960	7960	7960	7960	7960	0
146	20240627	171300	42907960	7960	7960	7960	7960	0
147	20240627	171200	42907960	7960	7960	7960	7960	0
148	20240627	171100	42907960	7960	7960	7960	7960	0
149	20240627	171000	42907960	7960	7960	7960	7960	0
150	20240627	170900	42907960	7960	7960	7960	7960	0
151	20240627	170800	42907960	7960	7960	7960	7960	0
152	20240627	170700	42907960	7960	7960	7960	7960	226
153	20240627	170600	42907960	7960	7960	7960	7960	0
154	20240627	170500	42907960	7960	7960	7960	7960	0
155	20240627	170400	42907960	7960	7960	7960	7960	0
156	20240627	170300	42907960	7960	7960	7960	7960	0
157	20240627	170200	42907960	7960	7960	7960	7960	0
158	20240627	170100	42907960	7960	7960	7960	7960	0
159	20240627	170000	42907960	7960	7960	7960	7960	0
160	20240627	165900	42907960	7960	7960	7960	7960	0
161	20240627	165800	42907960	7960	7960	7960	7960	0
162	20240627	165700	42907960	7960	7960	7960	7960	0
163	20240627	165600	42907960	7960	7960	7960	7960	0
164	20240627	165500	42907960	7960	7960	7960	7960	0
165	20240627	165400	42907960	7960	7960	7960	7960	0
166	20240627	165300	42907960	7960	7960	7960	7960	0
167	20240627	165200	42907960	7960	7960	7960	7960	0
168	20240627	165100	42907960	7960	7960	7960	7960	0
169	20240627	165000	42907960	7960	7960	7960	7960	0
170	20240627	164900	42907960	7960	7960	7960	7960	0
171	20240627	164800	42907960	7960	7960	7960	7960	0
172	20240627	164700	42907960	7960	7960	7960	7960	0
173	20240627	164600	42907960	7960	7960	7960	7960	0
174	20240627	164500	42907960	7960	7960	7960	7960	0
175	20240627	164400	42907960	7960	7960	7960	7960	0
176	20240627	164300	42907960	7960	7960	7960	7960	0
177	20240627	164200	42907960	7960	7960	7960	7960	0
178	20240627	164100	42907960	7960	7960	7960	7960	0
179	20240627	164000	42907960	7960	7960	7960	7960	0
180	20240627	163900	42907960	7960	7960	7960	7960	0
181	20240627	163800	42907960	7960	7960	7960	7960	0
182	20240627	163700	42907960	7960	7960	7960	7960	226
183	20240627	163600	42907960	7960	7960	7960	7960	0
184	20240627	163500	42907960	7960	7960	7960	7960	0
185	20240627	163400	42907960	7960	7960	7960	7960	0
186	20240627	163300	42907960	7960	7960	7960	7960	0
187	20240627	163200	42907960	7960	7960	7960	7960	0
188	20240627	163100	42907960	7960	7960	7960	7960	0
189	20240627	163000	42907960	7960	7960	7960	7960	0
190	20240627	162900	42907960	7960	7960	7960	7960	0
191	20240627	162800	42907960	7960	7960	7960	7960	0
192	20240627	162700	42907960	7960	7960	7960	7960	0
193	20240627	162600	42907960	7960	7960	7960	7960	0
194	20240627	162500	42907960	7960	7960	7960	7960	0
195	20240627	162400	42907960	7960	7960	7960	7960	0
196	20240627	162300	42907960	7960	7960	7960	7960	0
197	20240627	162200	42907960	7960	7960	7960	7960	0
198	20240627	162100	42907960	7960	7960	7960	7960	0
199	20240627	162000	42907960	7960	7960	7960	7960	0
200	20240627	161900	42907960	7960	7960	7960	7960	0
201	20240627	161800	42907960	7960	7960	7960	7960	0
202	20240627	161700	42907960	7960	7960	7960	7960	0
203	20240627	161600	42907960	7960	7960	7960	7960	0
204	20240627	161500	42907960	7960	7960	7960	7960	0
205	20240627	161400	42907960	7960	7960	7960	7960	0
206	20240627	161300	42907960	7960	7960	7960	7960	0
207	20240627	161200	42907960	7960	7960	7960	7960	0
208	20240627	161100	42907960	7960	7960	7960	7960	0
209	20240627	161000	42907960	7960	7960	7960	7960	0
210	20240627	160900	42907960	7960	7960	7960	7960	0
211	20240627	160800	42907960	7960	7960	7960	7960	0
212	20240627	160700	42907960	7960	7960	7960	7960	226
213	20240627	160600	42907960	7960	7960	7960	7960	0
214	20240627	160500	42907960	7960	7960	7960	7960	0
215	20240627	160400	42907960	7960	7960	7960	7960	0
216	20240627	160300	42907960	7960	7960	7960	7960	0
217	20240627	160200	42907960	7960	7960	7960	7960	0
218	20240627	160100	42907960	7960	7960	7960	7960	0
219	20240627	160000	42907960	7960	7960	7960	7960	0
220	20240627	155900	42907960	7960	7960	7960	7960	0
221	20240627	155800	42907960	7960	7960	7960	7960	0
222	20240627	155700	42907960	7960	7960	7960	7960	0
223	20240627	155600	42907960	7960	7960	7960	7960	0
224	20240627	155500	42907960	7960	7960	7960	7960	0
225	20240627	155400	42907960	7960	7960	7960	7960	0
226	20240627	155300	42907960	7960	7960	7960	7960	0
227	20240627	155200	42907960	7960	7960	7960	7960	0
228	20240627	155100	42907960	7960	7960	7960	7960	0
229	20240627	155000	42907960	7960	7960	7960	7960	0
230	20240627	154900	42907960	7960	7960	7960	7960	0
231	20240627	154800	42907960	7960	7960	7960	7960	0
232	20240627	154700	42907960	7960	7960	7960	7960	0
233	20240627	154600	42907960	7960	7960	7960	7960	0
234	20240627	154500	42907960	7960	7960	7960	7960	0
235	20240627	154400	42907960	7960	7960	7960	7960	0
236	20240627	154300	42907960	7960	7960	7960	7960	0
237	20240627	154200	42907960	7960	7960	7960	7960	0
238	20240627	154100	42907960	7960	7960	7960	7960	0
239	20240627	154000	42907960	7960	7960	7960	7960	0
240	20240627	153900	42907960	7960	7960	7960	7960	0
241	20240627	153800	42907960	7960	7960	7960	7960	0
242	20240627	153700	42907960	7960	7960	7960	7960	226
243	20240627	153600	42907960	7960	7960	7960	7960	0
244	20240627	153500	42907960	7960	7960	7960	7960	0
245	20240627	153400	42907960	7960	7960	7960	7960	0
246	20240627	153300	42907960	7960	7960	7960	7960	0
247	20240627	153200	42907960	7960	7960	7960	7960	0
248	20240627	153100	42907960	7960	7960	7960	7960	0
249	20240627	153000	42907960	7960	7960	7960	7960	226
250	20240627	152900	41109000	7960	7960	7960	7960	0
251	20240627	152800	41109000	7960	7960	7960	7960	0
252	20240627	152700	41109000	7960	7960	7960	7960	0
253	20240627	152600	41109000	7960	7960	7960	7960	0
254	20240627	152500	41109000	7960	7960	7960	7960	0
255	20240627	152400	41109000	7960	7960	7960	7960	0
256	20240627	152300	41109000	7960	7960	7960	7960	0
257	20240627	152200	41109000	7960	7960	7960	7960	0
258	20240627	152100	41109000	7960	7960	7960	7960	0
259	20240627	152000	41109000	7960	7960	7960	7960	0
260	20240627	151900	41109000	7960	7960	7960	7960	4
261	20240627	151800	41077160	7960	7960	7960	7960	0
262	20240627	151700	41077160	7960	7960	7960	7960	0
263	20240627	151600	41077160	7960	7950	7960	7950	10
264	20240627	151500	40997620	7930	7930	7930	7930	4
265	20240627	151400	40965900	7950	7950	7950	7950	0
266	20240627	151300	40965900	7950	7950	7950	7950	1
267	20240627	151200	40957950	7930	7930	7930	7930	0
268	20240627	151100	40957950	7930	7930	7930	7930	0
269	20240627	151000	40957950	7930	7930	7930	7930	0
270	20240627	150900	40957950	7930	7940	7940	7930	210
271	20240627	150800	39291280	7950	7950	7950	7950	0
272	20240627	150700	39291280	7950	7950	7950	7950	0
273	20240627	150600	39291280	7950	7950	7950	7950	0
274	20240627	150500	39291280	7950	7950	7950	7950	10
275	20240627	150400	39211780	7940	7940	7940	7940	0
276	20240627	150300	39211780	7940	7940	7940	7940	0
277	20240627	150200	39211780	7940	7940	7940	7940	0
278	20240627	150100	39211780	7940	7950	7950	7940	20
279	20240627	150000	39052880	7950	7950	7950	7950	0
280	20240627	145900	39052880	7950	7950	7950	7950	0
281	20240627	145800	39052880	7950	7950	7950	7950	0
282	20240627	145700	39052880	7950	7950	7950	7950	0
283	20240627	145600	39052880	7950	7950	7950	7950	0
284	20240627	145500	39052880	7950	7950	7950	7950	0
285	20240627	145400	39052880	7950	7950	7950	7950	0
286	20240627	145300	39052880	7950	7950	7950	7950	0
287	20240627	145200	39052880	7950	7950	7950	7950	0
288	20240627	145100	39052880	7950	7950	7950	7950	0
289	20240627	145000	39052880	7950	7950	7950	7950	0
290	20240627	144900	39052880	7950	7950	7950	7950	16
291	20240627	144800	38925680	7960	7960	7960	7960	0
292	20240627	144700	38925680	7960	7960	7960	7960	0
293	20240627	144600	38925680	7960	7960	7960	7960	0
294	20240627	144500	38925680	7960	7960	7960	7960	0
295	20240627	144400	38925680	7960	7960	7960	7960	0
296	20240627	144300	38925680	7960	7960	7960	7960	0
297	20240627	144200	38925680	7960	7960	7960	7960	0
298	20240627	144100	38925680	7960	7960	7960	7960	0
299	20240627	144000	38925680	7960	7960	7960	7960	0
300	20240627	143900	38925680	7960	7960	7960	7960	0
301	20240627	143800	38925680	7960	7960	7960	7960	0
302	20240627	143700	38925680	7960	7960	7960	7960	0
303	20240627	143600	38925680	7960	7960	7960	7960	0
304	20240627	143500	38925680	7960	7960	7960	7960	0
305	20240627	143400	38925680	7960	7960	7960	7960	5
306	20240627	143300	38885880	7950	7950	7950	7950	0
307	20240627	143200	38885880	7950	7950	7950	7950	0
308	20240627	143100	38885880	7950	7950	7950	7950	0
309	20240627	143000	38885880	7950	7950	7950	7950	0
310	20240627	142900	38885880	7950	7950	7950	7950	0
311	20240627	142800	38885880	7950	7950	7950	7950	0
312	20240627	142700	38885880	7950	7950	7950	7950	0
313	20240627	142600	38885880	7950	7950	7950	7950	0
314	20240627	142500	38885880	7950	7950	7950	7950	0
315	20240627	142400	38885880	7950	7950	7950	7950	0
316	20240627	142300	38885880	7950	7950	7950	7950	2
317	20240627	142200	38869980	7950	7950	7950	7950	2
318	20240627	142100	38854080	7940	7940	7940	7940	3
319	20240627	142000	38830260	7940	7940	7940	7940	0
320	20240627	141900	38830260	7940	7940	7940	7940	0
321	20240627	141800	38830260	7940	7940	7940	7940	0
322	20240627	141700	38830260	7940	7940	7940	7940	80
323	20240627	141600	38195060	7940	7940	7940	7940	0
324	20240627	141500	38195060	7940	7940	7940	7940	0
325	20240627	141400	38195060	7940	7940	7940	7940	0
326	20240627	141300	38195060	7940	7940	7940	7940	5
327	20240627	141200	38155360	7950	7950	7950	7950	0
328	20240627	141100	38155360	7950	7950	7950	7950	0
329	20240627	141000	38155360	7950	7950	7950	7950	0
330	20240627	140900	38155360	7950	7950	7950	7950	53
331	20240627	140800	37734010	7940	7940	7940	7940	0
332	20240627	140700	37734010	7940	7940	7940	7940	0
333	20240627	140600	37734010	7940	7940	7940	7940	0
334	20240627	140500	37734010	7940	7940	7940	7940	0
335	20240627	140400	37734010	7940	7940	7940	7940	0
336	20240627	140300	37734010	7940	7940	7940	7940	10
337	20240627	140200	37654610	7950	7950	7950	7950	0
338	20240627	140100	37654610	7950	7950	7950	7950	0
339	20240627	140000	37654610	7950	7950	7950	7950	0
340	20240627	135900	37654610	7950	7950	7950	7950	0
341	20240627	135800	37654610	7950	7950	7950	7950	0
342	20240627	135700	37654610	7950	7950	7950	7950	38
343	20240627	135600	37352510	7950	7950	7950	7950	0
344	20240627	135500	37352510	7950	7950	7950	7950	0
345	20240627	135400	37352510	7950	7950	7950	7950	20
346	20240627	135300	37193510	7950	7950	7950	7950	1
347	20240627	135200	37185560	7940	7940	7940	7940	0
348	20240627	135100	37185560	7940	7940	7940	7940	0
349	20240627	135000	37185560	7940	7940	7940	7940	0
350	20240627	134900	37185560	7940	7940	7940	7940	0
351	20240627	134800	37185560	7940	7940	7940	7940	0
352	20240627	134700	37185560	7940	7940	7940	7940	0
353	20240627	134600	37185560	7940	7940	7940	7940	0
354	20240627	134500	37185560	7940	7940	7940	7940	0
355	20240627	134400	37185560	7940	7940	7940	7940	0
356	20240627	134300	37185560	7940	7940	7940	7940	0
357	20240627	134200	37185560	7940	7940	7940	7940	0
358	20240627	134100	37185560	7940	7940	7940	7940	0
359	20240627	134000	37185560	7940	7940	7940	7940	1
360	20240627	133900	37177620	7950	7950	7950	7950	0
361	20240627	133800	37177620	7950	7950	7950	7950	12
362	20240627	133700	37082220	7950	7950	7950	7950	0
363	20240627	133600	37082220	7950	7950	7950	7950	0
364	20240627	133500	37082220	7950	7950	7950	7950	0
365	20240627	133400	37082220	7950	7950	7950	7950	0
366	20240627	133300	37082220	7950	7950	7950	7950	0
367	20240627	133200	37082220	7950	7950	7950	7950	0
368	20240627	133100	37082220	7950	7950	7950	7950	1
369	20240627	133000	37074270	7950	7950	7950	7950	0
370	20240627	132900	37074270	7950	7950	7950	7950	0
371	20240627	132800	37074270	7950	7950	7950	7950	20
372	20240627	132700	36915270	7950	7950	7950	7950	0
373	20240627	132600	36915270	7950	7950	7950	7950	50
374	20240627	132500	36517770	7940	7940	7940	7940	0
375	20240627	132400	36517770	7940	7940	7940	7940	0
376	20240627	132300	36517770	7940	7940	7940	7940	0
377	20240627	132200	36517770	7940	7940	7940	7940	0
378	20240627	132100	36517770	7940	7940	7940	7940	0
379	20240627	132000	36517770	7940	7940	7940	7940	5
380	20240627	131900	36478070	7940	7940	7940	7940	0
381	20240627	131800	36478070	7940	7940	7940	7940	0
382	20240627	131700	36478070	7940	7940	7940	7940	0
383	20240627	131600	36478070	7940	7940	7940	7940	0
384	20240627	131500	36478070	7940	7940	7940	7940	0
385	20240627	131400	36478070	7940	7940	7940	7940	0
386	20240627	131300	36478070	7940	7940	7940	7940	0
387	20240627	131200	36478070	7940	7940	7940	7940	0
388	20240627	131100	36478070	7940	7940	7940	7940	0
389	20240627	131000	36478070	7940	7940	7940	7940	10
390	20240627	130900	36398670	7940	7940	7940	7940	0
391	20240627	130800	36398670	7940	7940	7940	7940	0
392	20240627	130700	36398670	7940	7940	7940	7940	0
393	20240627	130600	36398670	7940	7940	7940	7940	0
394	20240627	130500	36398670	7940	7940	7940	7940	0
395	20240627	130400	36398670	7940	7940	7940	7940	0
396	20240627	130300	36398670	7940	7940	7940	7940	0
397	20240627	130200	36398670	7940	7940	7940	7940	0
398	20240627	130100	36398670	7940	7940	7940	7940	0
399	20240627	130000	36398670	7940	7940	7940	7940	0
400	20240627	125900	36398670	7940	7940	7940	7940	0
401	20240627	125800	36398670	7940	7940	7940	7940	0
402	20240627	125700	36398670	7940	7940	7940	7940	0
403	20240627	125600	36398670	7940	7940	7940	7940	0
404	20240627	125500	36398670	7940	7940	7940	7940	0
405	20240627	125400	36398670	7940	7940	7940	7940	0
406	20240627	125300	36398670	7940	7940	7940	7940	1
407	20240627	125200	36390730	7940	7940	7940	7940	0
408	20240627	125100	36390730	7940	7940	7940	7940	0
409	20240627	125000	36390730	7940	7940	7940	7940	0
410	20240627	124900	36390730	7940	7940	7940	7940	0
411	20240627	124800	36390730	7940	7940	7940	7940	0
412	20240627	124700	36390730	7940	7940	7940	7940	0
413	20240627	124600	36390730	7940	7940	7940	7940	0
414	20240627	124500	36390730	7940	7950	7950	7940	43
415	20240627	124400	36048900	7970	7970	7970	7970	0
416	20240627	124300	36048900	7970	7960	7970	7960	30
417	20240627	124200	35810000	7970	7970	7970	7970	0
418	20240627	124100	35810000	7970	7970	7970	7970	0
419	20240627	124000	35810000	7970	7970	7970	7970	50
420	20240627	123900	35411500	7970	7970	7970	7970	0
421	20240627	123800	35411500	7970	7970	7970	7970	63
422	20240627	123700	34909390	7970	7970	7970	7970	0
423	20240627	123600	34909390	7970	7970	7970	7970	0
424	20240627	123500	34909390	7970	7970	7970	7970	0
425	20240627	123400	34909390	7970	7970	7970	7970	0
426	20240627	123300	34909390	7970	7970	7970	7970	0
427	20240627	123200	34909390	7970	7970	7970	7970	0
428	20240627	123100	34909390	7970	7970	7970	7970	0
429	20240627	123000	34909390	7970	7970	7970	7970	0
430	20240627	122900	34909390	7970	7970	7970	7970	0
431	20240627	122800	34909390	7970	7970	7970	7970	0
432	20240627	122700	34909390	7970	7970	7970	7970	3
433	20240627	122600	34885480	7980	7980	7980	7980	20
434	20240627	122500	34725880	7980	7980	7980	7980	112
435	20240627	122400	33832120	7990	7990	7990	7990	0
436	20240627	122300	33832120	7990	7990	7990	7990	0
437	20240627	122200	33832120	7990	7990	7990	7990	0
438	20240627	122100	33832120	7990	7990	7990	7990	0
439	20240627	122000	33832120	7990	7930	7990	7930	1000
440	20240627	121900	25860300	7930	7930	7930	7930	1
441	20240627	121800	25852370	7930	7930	7930	7930	0
442	20240627	121700	25852370	7930	7930	7930	7930	0
443	20240627	121600	25852370	7930	7930	7930	7930	0
444	20240627	121500	25852370	7930	7930	7930	7930	0
445	20240627	121400	25852370	7930	7930	7930	7930	0
446	20240627	121300	25852370	7930	7930	7930	7930	0
447	20240627	121200	25852370	7930	7930	7930	7930	0
448	20240627	121100	25852370	7930	7930	7930	7930	1
449	20240627	121000	25844440	7930	7930	7930	7930	0
450	20240627	120900	25844440	7930	7930	7930	7930	0
451	20240627	120800	25844440	7930	7930	7930	7930	1
452	20240627	120700	25836510	7930	7930	7930	7930	0
453	20240627	120600	25836510	7930	7930	7930	7930	0
454	20240627	120500	25836510	7930	7930	7930	7930	0
455	20240627	120400	25836510	7930	7930	7930	7930	0
456	20240627	120300	25836510	7930	7930	7930	7930	0
457	20240627	120200	25836510	7930	7930	7930	7930	0
458	20240627	120100	25836510	7930	7930	7930	7930	0
459	20240627	120000	25836510	7930	7930	7930	7930	0
460	20240627	115900	25836510	7930	7930	7930	7930	0
461	20240627	115800	25836510	7930	7930	7930	7930	0
462	20240627	115700	25836510	7930	7930	7930	7930	20
463	20240627	115600	25677910	7930	7930	7930	7930	0
464	20240627	115500	25677910	7930	7930	7930	7930	1
465	20240627	115400	25669980	7930	7930	7930	7930	1
466	20240627	115300	25662050	7930	7930	7930	7930	11
467	20240627	115200	25574820	7930	7930	7930	7930	0
468	20240627	115100	25574820	7930	7930	7930	7930	0
469	20240627	115000	25574820	7930	7930	7930	7930	0
470	20240627	114900	25574820	7930	7930	7930	7930	0
471	20240627	114800	25574820	7930	7930	7930	7930	0
472	20240627	114700	25574820	7930	7930	7930	7930	0
473	20240627	114600	25574820	7930	7930	7930	7930	11
474	20240627	114500	25487590	7950	7950	7950	7950	0
475	20240627	114400	25487590	7950	7950	7950	7950	0
476	20240627	114300	25487590	7950	7950	7950	7950	0
477	20240627	114200	25487590	7950	7950	7950	7950	0
478	20240627	114100	25487590	7950	7950	7950	7950	0
479	20240627	114000	25487590	7950	7950	7950	7950	0
480	20240627	113900	25487590	7950	7950	7950	7950	0
481	20240627	113800	25487590	7950	7950	7950	7950	0
482	20240627	113700	25487590	7950	7950	7950	7950	0
483	20240627	113600	25487590	7950	7900	7950	7900	21
484	20240627	113500	25321390	7900	7900	7900	7900	0
485	20240627	113400	25321390	7900	7900	7900	7900	0
486	20240627	113300	25321390	7900	7940	7940	7900	567
487	20240627	113200	20827380	7950	7950	7950	7950	0
488	20240627	113100	20827380	7950	7950	7950	7950	1
489	20240627	113000	20819430	7940	7940	7940	7940	0
490	20240627	112900	20819430	7940	7940	7940	7940	20
491	20240627	112800	20660630	7940	7940	7940	7940	0
492	20240627	112700	20660630	7940	7940	7940	7940	104
493	20240627	112600	19834870	7950	7950	7950	7950	0
494	20240627	112500	19834870	7950	7950	7950	7950	4
495	20240627	112400	19803070	7940	7940	7940	7940	0
496	20240627	112300	19803070	7940	7940	7940	7940	0
497	20240627	112200	19803070	7940	7940	7940	7940	73
498	20240627	112100	19223450	7940	7940	7940	7940	0
499	20240627	112000	19223450	7940	7940	7940	7940	0
500	20240627	111900	19223450	7940	7940	7940	7940	0
501	20240627	111800	19223450	7940	7940	7940	7940	0
502	20240627	111700	19223450	7940	7940	7940	7940	0
503	20240627	111600	19223450	7940	7940	7940	7940	0
504	20240627	111500	19223450	7940	7940	7940	7940	0
505	20240627	111400	19223450	7940	7940	7940	7940	0
506	20240627	111300	19223450	7940	7940	7940	7940	0
507	20240627	111200	19223450	7940	7940	7940	7940	0
508	20240627	111100	19223450	7940	7940	7940	7940	0
509	20240627	111000	19223450	7940	7940	7940	7940	0
510	20240627	110900	19223450	7940	7940	7940	7940	10
511	20240627	110800	19144050	7940	7940	7940	7940	0
512	20240627	110700	19144050	7940	7940	7940	7940	0
513	20240627	110600	19144050	7940	7940	7940	7940	0
514	20240627	110500	19144050	7940	7940	7940	7940	0
515	20240627	110400	19144050	7940	7940	7940	7940	0
516	20240627	110300	19144050	7940	7940	7940	7940	5
517	20240627	110200	19104350	7940	7940	7940	7940	10
518	20240627	110100	19024950	7920	7920	7920	7920	0
519	20240627	110000	19024950	7920	7920	7920	7920	0
520	20240627	105900	19024950	7920	7920	7920	7920	0
521	20240627	105800	19024950	7920	7920	7920	7920	0
522	20240627	105700	19024950	7920	7920	7920	7920	0
523	20240627	105600	19024950	7920	7920	7920	7920	0
524	20240627	105500	19024950	7920	7920	7920	7920	1
525	20240627	105400	19017030	7920	7930	7930	7920	12
526	20240627	105300	18921880	7930	7930	7930	7930	0
527	20240627	105200	18921880	7930	7930	7930	7930	0
528	20240627	105100	18921880	7930	7930	7930	7930	0
529	20240627	105000	18921880	7930	7930	7930	7930	10
530	20240627	104900	18842580	7940	7940	7940	7940	0
531	20240627	104800	18842580	7940	7940	7940	7940	0
532	20240627	104700	18842580	7940	7940	7940	7940	1
533	20240627	104600	18834640	7940	7940	7940	7940	0
534	20240627	104500	18834640	7940	7940	7940	7940	1
535	20240627	104400	18826700	7940	7940	7940	7940	2
536	20240627	104300	18810820	7940	7940	7940	7940	3
537	20240627	104200	18787000	7940	7920	7940	7920	199
538	20240627	104100	17210880	7920	7920	7920	7920	20
539	20240627	104000	17052480	7910	7910	7910	7910	0
540	20240627	103900	17052480	7910	7910	7910	7910	0
541	20240627	103800	17052480	7910	7910	7910	7910	4
542	20240627	103700	17020840	7910	7910	7910	7910	99
543	20240627	103600	16237750	7910	7910	7910	7910	6
544	20240627	103500	16190290	7910	7910	7910	7910	0
545	20240627	103400	16190290	7910	7910	7910	7910	20
546	20240627	103300	16032090	7910	7910	7910	7910	0
547	20240627	103200	16032090	7910	7910	7910	7910	0
548	20240627	103100	16032090	7910	7910	7910	7910	226
549	20240627	103000	14244430	7920	7920	7920	7920	10
550	20240627	102900	14165230	7920	7920	7920	7920	10
551	20240627	102800	14086030	7920	7940	7940	7920	481
552	20240627	102700	10274710	7940	7940	7940	7940	0
553	20240627	102600	10274710	7940	7940	7940	7940	0
554	20240627	102500	10274710	7940	7940	7940	7940	6
555	20240627	102400	10227070	7960	7960	7960	7960	0
556	20240627	102300	10227070	7960	7960	7960	7960	1
557	20240627	102200	10219110	7950	7950	7950	7950	0
558	20240627	102100	10219110	7950	7950	7950	7950	0
559	20240627	102000	10219110	7950	7950	7950	7950	6
560	20240627	101900	10171410	7950	7950	7950	7950	0
561	20240627	101800	10171410	7950	7950	7950	7950	0
562	20240627	101700	10171410	7950	7950	7950	7950	11
563	20240627	101600	10083960	7950	7950	7950	7950	13
564	20240627	101500	9980610	7950	7950	7950	7950	0
565	20240627	101400	9980610	7950	7950	7950	7950	0
566	20240627	101300	9980610	7950	7950	7950	7950	0
567	20240627	101200	9980610	7950	7950	7950	7950	1
568	20240627	101100	9972660	7920	7920	7920	7920	0
569	20240627	101000	9972660	7920	7920	7920	7920	0
570	20240627	100900	9972660	7920	7930	7930	7920	55
571	20240627	100800	9536880	7950	7950	7950	7950	0
572	20240627	100700	9536880	7950	7950	7950	7950	0
573	20240627	100600	9536880	7950	7950	7950	7950	0
574	20240627	100500	9536880	7950	7950	7950	7950	0
575	20240627	100400	9536880	7950	7950	7950	7950	10
576	20240627	100300	9457380	7950	7950	7950	7950	0
577	20240627	100200	9457380	7950	7950	7950	7940	3
578	20240627	100100	9433540	7930	7930	7930	7930	0
579	20240627	100000	9433540	7930	7940	7940	7930	85
580	20240627	095900	8759460	7940	7940	7940	7940	0
581	20240627	095800	8759460	7940	7940	7940	7940	0
582	20240627	095700	8759460	7940	7940	7940	7940	0
583	20240627	095600	8759460	7940	7940	7940	7940	0
584	20240627	095500	8759460	7940	7940	7940	7940	0
585	20240627	095400	8759460	7940	7940	7940	7940	0
586	20240627	095300	8759460	7940	7940	7940	7940	0
587	20240627	095200	8759460	7940	7940	7940	7940	0
588	20240627	095100	8759460	7940	7940	7940	7940	0
589	20240627	095000	8759460	7940	7940	7940	7940	0
590	20240627	094900	8759460	7940	7940	7940	7940	0
591	20240627	094800	8759460	7940	7940	7940	7940	0
592	20240627	094700	8759460	7940	7940	7940	7940	0
593	20240627	094600	8759460	7940	7940	7940	7940	2
594	20240627	094500	8743580	7940	7940	7940	7940	0
595	20240627	094400	8743580	7940	7940	7940	7940	0
596	20240627	094300	8743580	7940	7940	7940	7940	0
597	20240627	094200	8743580	7940	7940	7940	7940	0
598	20240627	094100	8743580	7940	7940	7940	7940	0
599	20240627	094000	8743580	7940	7940	7940	7940	10
600	20240627	093900	8664180	7940	7940	7940	7940	10
601	20240627	093800	8584780	7940	7940	7940	7940	0
602	20240627	093700	8584780	7940	7940	7940	7940	0
603	20240627	093600	8584780	7940	7940	7940	7940	0
604	20240627	093500	8584780	7940	7940	7940	7940	0
605	20240627	093400	8584780	7940	7940	7940	7940	0
606	20240627	093300	8584780	7940	7940	7940	7940	0
607	20240627	093200	8584780	7940	7940	7940	7940	0
608	20240627	093100	8584780	7940	7940	7940	7940	0
609	20240627	093000	8584780	7940	7970	7970	7940	6
610	20240627	092900	8537050	7970	7940	7970	7940	7
611	20240627	092800	8481320	7960	7960	7960	7960	501
612	20240627	092700	4493360	7960	7950	7960	7950	3
613	20240627	092600	4469490	7940	7940	7940	7940	30
614	20240627	092500	4231290	7940	7940	7940	7940	0
615	20240627	092400	4231290	7940	7940	7940	7940	32
616	20240627	092300	3977210	7940	7940	7940	7940	0
617	20240627	092200	3977210	7940	7940	7940	7940	11
618	20240627	092100	3889870	7930	7930	7930	7930	61
619	20240627	092000	3406140	7930	7930	7930	7930	0
620	20240627	091900	3406140	7930	7930	7930	7930	0
621	20240627	091800	3406140	7930	7930	7930	7930	0
622	20240627	091700	3406140	7930	7930	7930	7930	12
623	20240627	091600	3310980	7920	7900	7920	7900	95
624	20240627	091500	2558780	7900	7900	7900	7900	10
625	20240627	091400	2479780	7900	7900	7900	7900	0
626	20240627	091300	2479780	7900	7900	7900	7900	0
627	20240627	091200	2479780	7900	7920	7920	7900	61
628	20240627	091100	1997020	7930	7930	7930	7930	0
629	20240627	091000	1997020	7930	7930	7930	7930	0
630	20240627	090900	1997020	7930	7930	7930	7930	3
631	20240627	090800	1973230	7920	7920	7920	7920	0
632	20240627	090700	1973230	7920	7920	7920	7920	0
633	20240627	090600	1973230	7920	7920	7920	7920	55
634	20240627	090500	1537630	7930	7930	7930	7930	1
635	20240627	090400	1529700	7920	7920	7920	7920	0
636	20240627	090300	1529700	7920	7920	7920	7920	29
637	20240627	090200	1300020	7930	7930	7930	7930	0
638	20240627	090100	1300020	7930	7930	7930	7930	0
639	20240627	090000	1300020	7930	7930	7930	7930	154