KissMeData/020400/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190600	37740510	7920	7920	7920	7920	49
3	20240627	190500	37740510	7920	7920	7920	7920	0
4	20240627	190400	37740510	7920	7920	7920	7920	0
5	20240627	190300	37740510	7920	7920	7920	7920	0
6	20240627	190200	37740510	7920	7920	7920	7920	0
7	20240627	190100	37740510	7920	7920	7920	7920	0
8	20240627	190000	37740510	7920	7920	7920	7920	0
9	20240627	185900	37740510	7920	7920	7920	7920	0
10	20240627	185800	37740510	7920	7920	7920	7920	0
11	20240627	185700	37740510	7920	7920	7920	7920	0
12	20240627	185600	37740510	7920	7920	7920	7920	0
13	20240627	185500	37740510	7920	7920	7920	7920	0
14	20240627	185400	37740510	7920	7920	7920	7920	0
15	20240627	185300	37740510	7920	7920	7920	7920	0
16	20240627	185200	37740510	7920	7920	7920	7920	0
17	20240627	185100	37740510	7920	7920	7920	7920	0
18	20240627	185000	37740510	7920	7920	7920	7920	0
19	20240627	184900	37740510	7920	7920	7920	7920	0
20	20240627	184800	37740510	7920	7920	7920	7920	0
21	20240627	184700	37740510	7920	7920	7920	7920	0
22	20240627	184600	37740510	7920	7920	7920	7920	0
23	20240627	184500	37740510	7920	7920	7920	7920	0
24	20240627	184400	37740510	7920	7920	7920	7920	0
25	20240627	184300	37740510	7920	7920	7920	7920	0
26	20240627	184200	37740510	7920	7920	7920	7920	0
27	20240627	184100	37740510	7920	7920	7920	7920	0
28	20240627	184000	37740510	7920	7920	7920	7920	0
29	20240627	183900	37740510	7920	7920	7920	7920	0
30	20240627	183800	37740510	7920	7920	7920	7920	0
31	20240627	183700	37740510	7920	7920	7920	7920	0
32	20240627	183600	37740510	7920	7920	7920	7920	49
33	20240627	183500	37740510	7920	7920	7920	7920	0
34	20240627	183400	37740510	7920	7920	7920	7920	0
35	20240627	183300	37740510	7920	7920	7920	7920	0
36	20240627	183200	37740510	7920	7920	7920	7920	0
37	20240627	183100	37740510	7920	7920	7920	7920	0
38	20240627	183000	37740510	7920	7920	7920	7920	0
39	20240627	182900	37740510	7920	7920	7920	7920	0
40	20240627	182800	37740510	7920	7920	7920	7920	0
41	20240627	182700	37740510	7920	7920	7920	7920	0
42	20240627	182600	37740510	7920	7920	7920	7920	0
43	20240627	182500	37740510	7920	7920	7920	7920	0
44	20240627	182400	37740510	7920	7920	7920	7920	0
45	20240627	182300	37740510	7920	7920	7920	7920	0
46	20240627	182200	37740510	7920	7920	7920	7920	0
47	20240627	182100	37740510	7920	7920	7920	7920	0
48	20240627	182000	37740510	7920	7920	7920	7920	0
49	20240627	181900	37740510	7920	7920	7920	7920	0
50	20240627	181800	37740510	7920	7920	7920	7920	0
51	20240627	181700	37740510	7920	7920	7920	7920	0
52	20240627	181600	37740510	7920	7920	7920	7920	0
53	20240627	181500	37740510	7920	7920	7920	7920	0
54	20240627	181400	37740510	7920	7920	7920	7920	0
55	20240627	181300	37740510	7920	7920	7920	7920	0
56	20240627	181200	37740510	7920	7920	7920	7920	0
57	20240627	181100	37740510	7920	7920	7920	7920	0
58	20240627	181000	37740510	7920	7920	7920	7920	0
59	20240627	180900	37740510	7920	7920	7920	7920	0
60	20240627	180800	37740510	7920	7920	7920	7920	0
61	20240627	180700	37740510	7920	7920	7920	7920	0
62	20240627	180600	37740510	7920	7920	7920	7920	49
63	20240627	180500	37740510	7920	7920	7920	7920	0
64	20240627	180400	37740510	7920	7920	7920	7920	0
65	20240627	180300	37740510	7920	7920	7920	7920	0
66	20240627	180200	37740510	7920	7920	7920	7920	0
67	20240627	180100	37740510	7920	7920	7920	7920	0
68	20240627	180000	37740510	7920	7920	7920	7920	0
69	20240627	175900	37740510	7920	7920	7920	7920	0
70	20240627	175800	37740510	7920	7920	7920	7920	0
71	20240627	175700	37740510	7920	7920	7920	7920	0
72	20240627	175600	37740510	7920	7920	7920	7920	0
73	20240627	175500	37740510	7920	7920	7920	7920	0
74	20240627	175400	37740510	7920	7920	7920	7920	0
75	20240627	175300	37740510	7920	7920	7920	7920	0
76	20240627	175200	37740510	7920	7920	7920	7920	0
77	20240627	175100	37740510	7920	7920	7920	7920	0
78	20240627	175000	37740510	7920	7920	7920	7920	0
79	20240627	174900	37740510	7920	7920	7920	7920	0
80	20240627	174800	37740510	7920	7920	7920	7920	0
81	20240627	174700	37740510	7920	7920	7920	7920	0
82	20240627	174600	37740510	7920	7920	7920	7920	0
83	20240627	174500	37740510	7920	7920	7920	7920	0
84	20240627	174400	37740510	7920	7920	7920	7920	0
85	20240627	174300	37740510	7920	7920	7920	7920	0
86	20240627	174200	37740510	7920	7920	7920	7920	0
87	20240627	174100	37740510	7920	7920	7920	7920	0
88	20240627	174000	37740510	7920	7920	7920	7920	0
89	20240627	173900	37740510	7920	7920	7920	7920	0
90	20240627	173800	37740510	7920	7920	7920	7920	0
91	20240627	173700	37740510	7920	7920	7920	7920	0
92	20240627	173600	37740510	7920	7920	7920	7920	49
93	20240627	173500	37740510	7920	7920	7920	7920	0
94	20240627	173400	37740510	7920	7920	7920	7920	0
95	20240627	173300	37740510	7920	7920	7920	7920	0
96	20240627	173200	37740510	7920	7920	7920	7920	0
97	20240627	173100	37740510	7920	7920	7920	7920	0
98	20240627	173000	37740510	7920	7920	7920	7920	0
99	20240627	172900	37740510	7920	7920	7920	7920	0
100	20240627	172800	37740510	7920	7920	7920	7920	0
101	20240627	172700	37740510	7920	7920	7920	7920	0
102	20240627	172600	37740510	7920	7920	7920	7920	0
103	20240627	172500	37740510	7920	7920	7920	7920	0
104	20240627	172400	37740510	7920	7920	7920	7920	0
105	20240627	172300	37740510	7920	7920	7920	7920	0
106	20240627	172200	37740510	7920	7920	7920	7920	0
107	20240627	172100	37740510	7920	7920	7920	7920	0
108	20240627	172000	37740510	7920	7920	7920	7920	0
109	20240627	171900	37740510	7920	7920	7920	7920	0
110	20240627	171800	37740510	7920	7920	7920	7920	0
111	20240627	171700	37740510	7920	7920	7920	7920	0
112	20240627	171600	37740510	7920	7920	7920	7920	0
113	20240627	171500	37740510	7920	7920	7920	7920	0
114	20240627	171400	37740510	7920	7920	7920	7920	0
115	20240627	171300	37740510	7920	7920	7920	7920	0
116	20240627	171200	37740510	7920	7920	7920	7920	0
117	20240627	171100	37740510	7920	7920	7920	7920	0
118	20240627	171000	37740510	7920	7920	7920	7920	0
119	20240627	170900	37740510	7920	7920	7920	7920	0
120	20240627	170800	37740510	7920	7920	7920	7920	0
121	20240627	170700	37740510	7920	7920	7920	7920	0
122	20240627	170600	37740510	7920	7920	7920	7920	49
123	20240627	170500	37740510	7920	7920	7920	7920	0
124	20240627	170400	37740510	7920	7920	7920	7920	0
125	20240627	170300	37740510	7920	7920	7920	7920	0
126	20240627	170200	37740510	7920	7920	7920	7920	0
127	20240627	170100	37740510	7920	7920	7920	7920	0
128	20240627	170000	37740510	7920	7920	7920	7920	0
129	20240627	165900	37740510	7920	7920	7920	7920	0
130	20240627	165800	37740510	7920	7920	7920	7920	0
131	20240627	165700	37740510	7920	7920	7920	7920	0
132	20240627	165600	37740510	7920	7920	7920	7920	0
133	20240627	165500	37740510	7920	7920	7920	7920	0
134	20240627	165400	37740510	7920	7920	7920	7920	0
135	20240627	165300	37740510	7920	7920	7920	7920	0
136	20240627	165200	37740510	7920	7920	7920	7920	0
137	20240627	165100	37740510	7920	7920	7920	7920	0
138	20240627	165000	37740510	7920	7920	7920	7920	0
139	20240627	164900	37740510	7920	7920	7920	7920	0
140	20240627	164800	37740510	7920	7920	7920	7920	0
141	20240627	164700	37740510	7920	7920	7920	7920	0
142	20240627	164600	37740510	7920	7920	7920	7920	0
143	20240627	164500	37740510	7920	7920	7920	7920	0
144	20240627	164400	37740510	7920	7920	7920	7920	0
145	20240627	164300	37740510	7920	7920	7920	7920	0
146	20240627	164200	37740510	7920	7920	7920	7920	0
147	20240627	164100	37740510	7920	7920	7920	7920	0
148	20240627	164000	37740510	7920	7920	7920	7920	0
149	20240627	163900	37740510	7920	7920	7920	7920	0
150	20240627	163800	37740510	7920	7920	7920	7920	0
151	20240627	163700	37740510	7920	7920	7920	7920	0
152	20240627	163600	37740510	7920	7920	7920	7920	49
153	20240627	163500	37740510	7920	7920	7920	7920	0
154	20240627	163400	37740510	7920	7920	7920	7920	0
155	20240627	163300	37740510	7920	7920	7920	7920	0
156	20240627	163200	37740510	7920	7920	7920	7920	0
157	20240627	163100	37740510	7920	7920	7920	7920	0
158	20240627	163000	37740510	7920	7920	7920	7920	0
159	20240627	162900	37740510	7920	7920	7920	7920	0
160	20240627	162800	37740510	7920	7920	7920	7920	0
161	20240627	162700	37740510	7920	7920	7920	7920	0
162	20240627	162600	37740510	7920	7920	7920	7920	0
163	20240627	162500	37740510	7920	7920	7920	7920	0
164	20240627	162400	37740510	7920	7920	7920	7920	0
165	20240627	162300	37740510	7920	7920	7920	7920	0
166	20240627	162200	37740510	7920	7920	7920	7920	0
167	20240627	162100	37740510	7920	7920	7920	7920	0
168	20240627	162000	37740510	7920	7920	7920	7920	0
169	20240627	161900	37740510	7920	7920	7920	7920	0
170	20240627	161800	37740510	7920	7920	7920	7920	0
171	20240627	161700	37740510	7920	7920	7920	7920	0
172	20240627	161600	37740510	7920	7920	7920	7920	0
173	20240627	161500	37740510	7920	7920	7920	7920	0
174	20240627	161400	37740510	7920	7920	7920	7920	0
175	20240627	161300	37740510	7920	7920	7920	7920	0
176	20240627	161200	37740510	7920	7920	7920	7920	0
177	20240627	161100	37740510	7920	7920	7920	7920	0
178	20240627	161000	37740510	7920	7920	7920	7920	0
179	20240627	160900	37740510	7920	7920	7920	7920	0
180	20240627	160800	37740510	7920	7920	7920	7920	0
181	20240627	160700	37740510	7920	7920	7920	7920	0
182	20240627	160600	37740510	7920	7920	7920	7920	49
183	20240627	160500	37740510	7920	7920	7920	7920	0
184	20240627	160400	37740510	7920	7920	7920	7920	0
185	20240627	160300	37740510	7920	7920	7920	7920	0
186	20240627	160200	37740510	7920	7920	7920	7920	0
187	20240627	160100	37740510	7920	7920	7920	7920	0
188	20240627	160000	37740510	7920	7920	7920	7920	0
189	20240627	155900	37740510	7920	7920	7920	7920	0
190	20240627	155800	37740510	7920	7920	7920	7920	0
191	20240627	155700	37740510	7920	7920	7920	7920	0
192	20240627	155600	37740510	7920	7920	7920	7920	0
193	20240627	155500	37740510	7920	7920	7920	7920	0
194	20240627	155400	37740510	7920	7920	7920	7920	0
195	20240627	155300	37740510	7920	7920	7920	7920	0
196	20240627	155200	37740510	7920	7920	7920	7920	0
197	20240627	155100	37740510	7920	7920	7920	7920	0
198	20240627	155000	37740510	7920	7920	7920	7920	0
199	20240627	154900	37740510	7920	7920	7920	7920	0
200	20240627	154800	37740510	7920	7920	7920	7920	0
201	20240627	154700	37740510	7920	7920	7920	7920	0
202	20240627	154600	37740510	7920	7920	7920	7920	0
203	20240627	154500	37740510	7920	7920	7920	7920	0
204	20240627	154400	37740510	7920	7920	7920	7920	0
205	20240627	154300	37740510	7920	7920	7920	7920	0
206	20240627	154200	37740510	7920	7920	7920	7920	0
207	20240627	154100	37740510	7920	7920	7920	7920	0
208	20240627	154000	37740510	7920	7920	7920	7920	0
209	20240627	153900	37740510	7920	7920	7920	7920	0
210	20240627	153800	37740510	7920	7920	7920	7920	0
211	20240627	153700	37740510	7920	7920	7920	7920	0
212	20240627	153600	37740510	7920	7920	7920	7920	49
213	20240627	153500	37740510	7920	7920	7920	7920	0
214	20240627	153400	37740510	7920	7920	7920	7920	0
215	20240627	153300	37740510	7920	7920	7920	7920	0
216	20240627	153200	37740510	7920	7920	7920	7920	0
217	20240627	153100	37740510	7920	7920	7920	7920	0
218	20240627	153000	37740510	7920	7920	7920	7920	49
219	20240627	152900	37352430	7930	7930	7930	7930	0
220	20240627	152800	37352430	7930	7930	7930	7930	0
221	20240627	152700	37352430	7930	7930	7930	7930	0
222	20240627	152600	37352430	7930	7930	7930	7930	0
223	20240627	152500	37352430	7930	7930	7930	7930	0
224	20240627	152400	37352430	7930	7930	7930	7930	0
225	20240627	152300	37352430	7930	7930	7930	7930	0
226	20240627	152200	37352430	7930	7930	7930	7930	0
227	20240627	152100	37352430	7930	7930	7930	7930	0
228	20240627	152000	37352430	7930	7930	7930	7930	0
229	20240627	151900	37352430	7930	7930	7930	7930	0
230	20240627	151800	37352430	7930	7930	7930	7930	0
231	20240627	151700	37352430	7930	7930	7930	7930	45
232	20240627	151600	36995580	7930	7930	7930	7930	0
233	20240627	151500	36995580	7930	7940	7960	7930	67
234	20240627	151400	36464170	7930	7930	7930	7930	20
235	20240627	151300	36305570	7930	7930	7930	7930	0
236	20240627	151200	36305570	7930	7930	7930	7930	0
237	20240627	151100	36305570	7930	7930	7930	7930	0
238	20240627	151000	36305570	7930	7930	7930	7930	2
239	20240627	150900	36289710	7950	7950	7950	7950	0
240	20240627	150800	36289710	7950	7950	7950	7950	0
241	20240627	150700	36289710	7950	7950	7950	7950	10
242	20240627	150600	36210210	7920	7920	7920	7920	0
243	20240627	150500	36210210	7920	7920	7920	7920	494
244	20240627	150400	32297730	7950	7930	7950	7920	506
245	20240627	150300	28286620	7930	7930	7930	7930	0
246	20240627	150200	28286620	7930	7930	7930	7930	0
247	20240627	150100	28286620	7930	7940	7940	7930	412
248	20240627	150000	25016040	7940	7940	7940	7940	13
249	20240627	145900	24912820	7970	7970	7970	7970	0
250	20240627	145800	24912820	7970	7970	7970	7970	0
251	20240627	145700	24912820	7970	7970	7970	7970	0
252	20240627	145600	24912820	7970	7970	7970	7970	0
253	20240627	145500	24912820	7970	7970	7970	7970	0
254	20240627	145400	24912820	7970	7970	7970	7970	0
255	20240627	145300	24912820	7970	7970	7970	7970	0
256	20240627	145200	24912820	7970	7970	7970	7970	0
257	20240627	145100	24912820	7970	7970	7970	7970	0
258	20240627	145000	24912820	7970	7970	7970	7970	0
259	20240627	144900	24912820	7970	7970	7970	7970	0
260	20240627	144800	24912820	7970	7970	7970	7970	0
261	20240627	144700	24912820	7970	7970	7970	7970	0
262	20240627	144600	24912820	7970	7970	7970	7970	0
263	20240627	144500	24912820	7970	7970	7970	7970	0
264	20240627	144400	24912820	7970	7970	7970	7970	10
265	20240627	144300	24833120	7940	7940	7940	7940	0
266	20240627	144200	24833120	7940	7940	7940	7940	0
267	20240627	144100	24833120	7940	7940	7940	7940	0
268	20240627	144000	24833120	7940	7940	7940	7940	7
269	20240627	143900	24777540	7940	7940	7940	7940	15
270	20240627	143800	24658440	7950	7950	7950	7950	20
271	20240627	143700	24499440	7950	7950	7950	7950	0
272	20240627	143600	24499440	7950	7950	7950	7950	0
273	20240627	143500	24499440	7950	7950	7950	7950	0
274	20240627	143400	24499440	7950	7950	7950	7950	0
275	20240627	143300	24499440	7950	7950	7950	7950	0
276	20240627	143200	24499440	7950	7950	7950	7950	0
277	20240627	143100	24499440	7950	7950	7950	7950	0
278	20240627	143000	24499440	7950	7950	7950	7950	0
279	20240627	142900	24499440	7950	7950	7950	7950	0
280	20240627	142800	24499440	7950	7950	7950	7950	2
281	20240627	142700	24483540	7950	7950	7950	7950	6
282	20240627	142600	24435840	7940	7940	7940	7940	0
283	20240627	142500	24435840	7940	7940	7940	7940	0
284	20240627	142400	24435840	7940	7940	7940	7940	0
285	20240627	142300	24435840	7940	7940	7940	7940	0
286	20240627	142200	24435840	7940	7940	7940	7940	0
287	20240627	142100	24435840	7940	7940	7940	7940	0
288	20240627	142000	24435840	7940	7940	7940	7940	7
289	20240627	141900	24380260	7940	7940	7940	7940	0
290	20240627	141800	24380260	7940	7940	7940	7940	0
291	20240627	141700	24380260	7940	7940	7940	7940	0
292	20240627	141600	24380260	7940	7940	7940	7940	0
293	20240627	141500	24380260	7940	7940	7940	7940	1
294	20240627	141400	24372320	7950	7950	7950	7950	1
295	20240627	141300	24364370	7950	7950	7950	7950	0
296	20240627	141200	24364370	7950	7950	7950	7950	0
297	20240627	141100	24364370	7950	7950	7950	7950	1
298	20240627	141000	24356420	7940	7950	7950	7940	143
299	20240627	140900	23220070	7940	7940	7940	7940	0
300	20240627	140800	23220070	7940	7940	7940	7940	0
301	20240627	140700	23220070	7940	7940	7940	7940	0
302	20240627	140600	23220070	7940	7940	7940	7940	0
303	20240627	140500	23220070	7940	7940	7940	7940	0
304	20240627	140400	23220070	7940	7940	7940	7940	0
305	20240627	140300	23220070	7940	7940	7940	7940	0
306	20240627	140200	23220070	7940	7940	7940	7940	0
307	20240627	140100	23220070	7940	7940	7940	7940	0
308	20240627	140000	23220070	7940	7940	7940	7940	7
309	20240627	135900	23164490	7940	7940	7940	7940	0
310	20240627	135800	23164490	7940	7940	7940	7940	0
311	20240627	135700	23164490	7940	7940	7940	7940	0
312	20240627	135600	23164490	7940	7940	7940	7940	7
313	20240627	135500	23108910	7950	7950	7950	7950	0
314	20240627	135400	23108910	7950	7950	7950	7950	0
315	20240627	135300	23108910	7950	7950	7950	7950	0
316	20240627	135200	23108910	7950	7950	7950	7950	0
317	20240627	135100	23108910	7950	7950	7950	7950	0
318	20240627	135000	23108910	7950	7950	7950	7950	0
319	20240627	134900	23108910	7950	7950	7950	7950	0
320	20240627	134800	23108910	7950	7950	7950	7950	0
321	20240627	134700	23108910	7950	7950	7950	7950	0
322	20240627	134600	23108910	7950	7950	7950	7950	0
323	20240627	134500	23108910	7950	7950	7950	7950	0
324	20240627	134400	23108910	7950	7950	7950	7950	0
325	20240627	134300	23108910	7950	7950	7950	7950	0
326	20240627	134200	23108910	7950	7950	7950	7950	0
327	20240627	134100	23108910	7950	7950	7950	7950	0
328	20240627	134000	23108910	7950	7950	7950	7950	1
329	20240627	133900	23100960	7950	7950	7950	7950	0
330	20240627	133800	23100960	7950	7950	7950	7950	0
331	20240627	133700	23100960	7950	7950	7950	7950	0
332	20240627	133600	23100960	7950	7950	7950	7950	89
333	20240627	133500	22393410	7950	7950	7950	7950	0
334	20240627	133400	22393410	7950	7950	7950	7950	0
335	20240627	133300	22393410	7950	7950	7950	7950	50
336	20240627	133200	21995910	7970	7970	7970	7970	0
337	20240627	133100	21995910	7970	7970	7970	7970	0
338	20240627	133000	21995910	7970	7970	7970	7970	1
339	20240627	132900	21987940	7950	7950	7950	7950	0
340	20240627	132800	21987940	7950	7950	7950	7950	0
341	20240627	132700	21987940	7950	7950	7950	7950	0
342	20240627	132600	21987940	7950	7950	7950	7950	0
343	20240627	132500	21987940	7950	7950	7950	7950	0
344	20240627	132400	21987940	7950	7950	7950	7950	0
345	20240627	132300	21987940	7950	7950	7950	7950	0
346	20240627	132200	21987940	7950	7950	7950	7950	0
347	20240627	132100	21987940	7950	7950	7950	7950	0
348	20240627	132000	21987940	7950	7950	7950	7950	8
349	20240627	131900	21924340	7950	7950	7950	7950	0
350	20240627	131800	21924340	7950	7950	7950	7950	0
351	20240627	131700	21924340	7950	7950	7950	7950	0
352	20240627	131600	21924340	7950	7950	7950	7950	0
353	20240627	131500	21924340	7950	7950	7950	7950	0
354	20240627	131400	21924340	7950	7950	7950	7950	0
355	20240627	131300	21924340	7950	7950	7950	7950	0
356	20240627	131200	21924340	7950	7950	7950	7950	0
357	20240627	131100	21924340	7950	7950	7950	7950	5
358	20240627	131000	21884590	7950	7950	7950	7950	0
359	20240627	130900	21884590	7950	7950	7950	7950	0
360	20240627	130800	21884590	7950	7950	7950	7950	4
361	20240627	130700	21852790	7950	7950	7950	7950	0
362	20240627	130600	21852790	7950	7950	7950	7950	0
363	20240627	130500	21852790	7950	7950	7950	7950	0
364	20240627	130400	21852790	7950	7950	7950	7950	0
365	20240627	130300	21852790	7950	7950	7950	7950	0
366	20240627	130200	21852790	7950	7950	7950	7950	0
367	20240627	130100	21852790	7950	7950	7950	7950	0
368	20240627	130000	21852790	7950	7950	7950	7950	8
369	20240627	125900	21789190	7950	7950	7950	7950	0
370	20240627	125800	21789190	7950	7950	7950	7950	0
371	20240627	125700	21789190	7950	7950	7950	7950	10
372	20240627	125600	21709690	7950	7950	7950	7950	0
373	20240627	125500	21709690	7950	7950	7950	7950	200
374	20240627	125400	20119690	7950	7950	7950	7950	0
375	20240627	125300	20119690	7950	7950	7950	7950	0
376	20240627	125200	20119690	7950	7950	7950	7950	0
377	20240627	125100	20119690	7950	7950	7950	7950	0
378	20240627	125000	20119690	7950	7950	7950	7950	0
379	20240627	124900	20119690	7950	7950	7950	7950	0
380	20240627	124800	20119690	7950	7950	7950	7950	0
381	20240627	124700	20119690	7950	7950	7950	7950	0
382	20240627	124600	20119690	7950	7950	7950	7950	0
383	20240627	124500	20119690	7950	7950	7950	7950	0
384	20240627	124400	20119690	7950	7950	7950	7950	0
385	20240627	124300	20119690	7950	7950	7950	7950	0
386	20240627	124200	20119690	7950	7950	7950	7950	0
387	20240627	124100	20119690	7950	7950	7950	7950	0
388	20240627	124000	20119690	7950	7950	7950	7950	8
389	20240627	123900	20056090	7950	7950	7950	7950	0
390	20240627	123800	20056090	7950	7950	7950	7950	0
391	20240627	123700	20056090	7950	7950	7950	7950	0
392	20240627	123600	20056090	7950	7950	7950	7950	0
393	20240627	123500	20056090	7950	7950	7950	7950	0
394	20240627	123400	20056090	7950	7950	7950	7950	0
395	20240627	123300	20056090	7950	7950	7950	7950	0
396	20240627	123200	20056090	7950	7950	7950	7950	0
397	20240627	123100	20056090	7950	7950	7950	7950	2
398	20240627	123000	20040190	7950	7950	7950	7950	0
399	20240627	122900	20040190	7950	7950	7950	7950	0
400	20240627	122800	20040190	7950	7950	7950	7950	0
401	20240627	122700	20040190	7950	7950	7950	7950	0
402	20240627	122600	20040190	7950	7950	7950	7950	0
403	20240627	122500	20040190	7950	7950	7950	7950	0
404	20240627	122400	20040190	7950	7950	7950	7950	0
405	20240627	122300	20040190	7950	7950	7950	7950	0
406	20240627	122200	20040190	7950	7950	7950	7950	0
407	20240627	122100	20040190	7950	7950	7950	7950	0
408	20240627	122000	20040190	7950	7950	7950	7950	8
409	20240627	121900	19976590	7940	7940	7940	7940	0
410	20240627	121800	19976590	7940	7940	7940	7940	0
411	20240627	121700	19976590	7940	7940	7940	7940	0
412	20240627	121600	19976590	7940	7940	7940	7940	0
413	20240627	121500	19976590	7940	7940	7940	7940	0
414	20240627	121400	19976590	7940	7940	7940	7940	0
415	20240627	121300	19976590	7940	7940	7940	7940	0
416	20240627	121200	19976590	7940	7940	7940	7940	0
417	20240627	121100	19976590	7940	7940	7940	7940	0
418	20240627	121000	19976590	7940	7940	7940	7940	0
419	20240627	120900	19976590	7940	7940	7940	7940	0
420	20240627	120800	19976590	7940	7940	7940	7940	0
421	20240627	120700	19976590	7940	7940	7940	7940	0
422	20240627	120600	19976590	7940	7940	7940	7940	0
423	20240627	120500	19976590	7940	7940	7940	7940	0
424	20240627	120400	19976590	7940	7940	7940	7940	0
425	20240627	120300	19976590	7940	7940	7940	7940	0
426	20240627	120200	19976590	7940	7940	7940	7940	0
427	20240627	120100	19976590	7940	7940	7940	7940	0
428	20240627	120000	19976590	7940	7940	7940	7940	8
429	20240627	115900	19913070	7980	7980	7980	7980	0
430	20240627	115800	19913070	7980	7980	7980	7980	0
431	20240627	115700	19913070	7980	7980	7980	7980	0
432	20240627	115600	19913070	7980	7950	7980	7950	37
433	20240627	115500	19618890	7950	7950	7950	7950	0
434	20240627	115400	19618890	7950	7950	7950	7950	0
435	20240627	115300	19618890	7950	7950	7950	7950	0
436	20240627	115200	19618890	7950	7950	7950	7950	0
437	20240627	115100	19618890	7950	7950	7950	7950	1
438	20240627	115000	19610940	7990	7990	7990	7990	0
439	20240627	114900	19610940	7990	7990	7990	7990	0
440	20240627	114800	19610940	7990	7990	7990	7990	0
441	20240627	114700	19610940	7990	7990	7990	7990	0
442	20240627	114600	19610940	7990	7990	7990	7990	0
443	20240627	114500	19610940	7990	7990	7990	7990	0
444	20240627	114400	19610940	7990	7990	7990	7990	0
445	20240627	114300	19610940	7990	7990	7990	7990	0
446	20240627	114200	19610940	7990	7990	7990	7990	0
447	20240627	114100	19610940	7990	7990	7990	7990	0
448	20240627	114000	19610940	7990	7940	7990	7940	108
449	20240627	113900	18748420	7940	7950	7950	7940	100
450	20240627	113800	17953620	7950	7950	7950	7950	0
451	20240627	113700	17953620	7950	7950	7950	7950	0
452	20240627	113600	17953620	7950	7950	7950	7950	0
453	20240627	113500	17953620	7950	7950	7950	7950	0
454	20240627	113400	17953620	7950	7950	7950	7950	0
455	20240627	113300	17953620	7950	7950	7950	7950	0
456	20240627	113200	17953620	7950	7950	7950	7950	0
457	20240627	113100	17953620	7950	7950	7950	7950	0
458	20240627	113000	17953620	7950	7950	7950	7950	0
459	20240627	112900	17953620	7950	7950	7950	7950	0
460	20240627	112800	17953620	7950	7950	7950	7950	70
461	20240627	112700	17397120	7960	7960	7960	7960	0
462	20240627	112600	17397120	7960	7960	7960	7960	0
463	20240627	112500	17397120	7960	7960	7960	7960	0
464	20240627	112400	17397120	7960	7960	7960	7960	0
465	20240627	112300	17397120	7960	7960	7960	7960	3
466	20240627	112200	17373240	7950	7950	7950	7950	0
467	20240627	112100	17373240	7950	7950	7950	7950	0
468	20240627	112000	17373240	7950	7950	7950	7950	8
469	20240627	111900	17309640	7940	7940	7940	7940	0
470	20240627	111800	17309640	7940	7940	7940	7940	0
471	20240627	111700	17309640	7940	7940	7940	7940	0
472	20240627	111600	17309640	7940	7940	7940	7940	0
473	20240627	111500	17309640	7940	7940	7940	7940	0
474	20240627	111400	17309640	7940	7940	7940	7940	0
475	20240627	111300	17309640	7940	7940	7940	7940	0
476	20240627	111200	17309640	7940	7940	7940	7940	0
477	20240627	111100	17309640	7940	7940	7940	7940	0
478	20240627	111000	17309640	7940	7940	7940	7940	0
479	20240627	110900	17309640	7940	7940	7940	7940	0
480	20240627	110800	17309640	7940	7940	7940	7940	0
481	20240627	110700	17309640	7940	7940	7940	7940	0
482	20240627	110600	17309640	7940	7940	7940	7940	0
483	20240627	110500	17309640	7940	7940	7940	7940	0
484	20240627	110400	17309640	7940	7940	7940	7940	0
485	20240627	110300	17309640	7940	7940	7940	7940	0
486	20240627	110200	17309640	7940	7940	7940	7940	0
487	20240627	110100	17309640	7940	7940	7940	7940	0
488	20240627	110000	17309640	7940	7940	7940	7940	8
489	20240627	105900	17246120	7950	7950	7950	7950	0
490	20240627	105800	17246120	7950	7950	7950	7950	0
491	20240627	105700	17246120	7950	7950	7950	7950	0
492	20240627	105600	17246120	7950	7950	7950	7950	0
493	20240627	105500	17246120	7950	7950	7950	7950	0
494	20240627	105400	17246120	7950	7950	7950	7950	0
495	20240627	105300	17246120	7950	7950	7950	7950	16
496	20240627	105200	17118920	7950	7950	7950	7950	55
497	20240627	105100	16681670	7950	7950	7950	7950	0
498	20240627	105000	16681670	7950	7930	7950	7930	4
499	20240627	104900	16649910	7930	7940	7940	7930	68
500	20240627	104800	16110570	7950	7950	7950	7950	0
501	20240627	104700	16110570	7950	7950	7950	7950	0
502	20240627	104600	16110570	7950	7950	7950	7950	20
503	20240627	104500	15951570	7940	7940	7940	7940	0
504	20240627	104400	15951570	7940	7940	7940	7940	0
505	20240627	104300	15951570	7940	7940	7940	7940	74
506	20240627	104200	15364010	7940	7940	7940	7940	0
507	20240627	104100	15364010	7940	7940	7940	7940	2
508	20240627	104000	15348130	7940	7940	7940	7940	583
509	20240627	103900	10719110	7950	7950	7950	7950	0
510	20240627	103800	10719110	7950	7950	7950	7950	101
511	20240627	103700	9916160	7950	7950	7950	7950	0
512	20240627	103600	9916160	7950	7950	7950	7950	0
513	20240627	103500	9916160	7950	7950	7950	7950	0
514	20240627	103400	9916160	7950	7950	7950	7950	70
515	20240627	103300	9359660	7980	7950	7980	7950	2
516	20240627	103200	9343730	7950	7950	7950	7950	0
517	20240627	103100	9343730	7950	7950	7950	7950	0
518	20240627	103000	9343730	7950	7950	7950	7950	0
519	20240627	102900	9343730	7950	7950	7950	7950	0
520	20240627	102800	9343730	7950	7950	7950	7950	0
521	20240627	102700	9343730	7950	7950	7950	7950	0
522	20240627	102600	9343730	7950	7950	7950	7950	0
523	20240627	102500	9343730	7950	7950	7950	7950	0
524	20240627	102400	9343730	7950	7950	7950	7950	0
525	20240627	102300	9343730	7950	7950	7950	7950	0
526	20240627	102200	9343730	7950	7950	7950	7950	0
527	20240627	102100	9343730	7950	7950	7950	7950	0
528	20240627	102000	9343730	7950	7950	7950	7950	8
529	20240627	101900	9280130	7950	7950	7950	7950	0
530	20240627	101800	9280130	7950	7950	7950	7950	0
531	20240627	101700	9280130	7950	7950	7950	7950	100
532	20240627	101600	8485130	7950	7950	7950	7950	0
533	20240627	101500	8485130	7950	7960	7960	7950	100
534	20240627	101400	7689340	7960	7960	7960	7960	0
535	20240627	101300	7689340	7960	7960	7960	7960	0
536	20240627	101200	7689340	7960	7960	7960	7960	0
537	20240627	101100	7689340	7960	7960	7960	7960	0
538	20240627	101000	7689340	7960	7960	7960	7960	0
539	20240627	100900	7689340	7960	7960	7960	7960	0
540	20240627	100800	7689340	7960	7960	7960	7960	0
541	20240627	100700	7689340	7960	7960	7960	7960	0
542	20240627	100600	7689340	7960	7960	7960	7960	0
543	20240627	100500	7689340	7960	7960	7960	7960	0
544	20240627	100400	7689340	7960	7960	7960	7960	0
545	20240627	100300	7689340	7960	7970	7970	7960	13
546	20240627	100200	7585850	7970	7970	7970	7970	0
547	20240627	100100	7585850	7970	7970	7970	7970	1
548	20240627	100000	7577880	7970	7970	7970	7970	8
549	20240627	095900	7514120	7980	7980	7980	7980	10
550	20240627	095800	7434320	8000	8000	8000	8000	0
551	20240627	095700	7434320	8000	8000	8000	8000	0
552	20240627	095600	7434320	8000	8000	8000	8000	80
553	20240627	095500	6794320	7990	7990	7990	7990	0
554	20240627	095400	6794320	7990	7990	7990	7990	0
555	20240627	095300	6794320	7990	7990	7990	7990	150
556	20240627	095200	5595820	7990	7990	7990	7990	0
557	20240627	095100	5595820	7990	7990	7990	7990	0
558	20240627	095000	5595820	7990	7990	7990	7990	7
559	20240627	094900	5539890	7950	7950	7950	7950	0
560	20240627	094800	5539890	7950	7950	7950	7950	0
561	20240627	094700	5539890	7950	7950	7950	7950	0
562	20240627	094600	5539890	7950	7950	7950	7950	0
563	20240627	094500	5539890	7950	7950	7950	7950	0
564	20240627	094400	5539890	7950	7950	7950	7950	0
565	20240627	094300	5539890	7950	7950	7950	7950	0
566	20240627	094200	5539890	7950	7950	7950	7950	0
567	20240627	094100	5539890	7950	7950	7950	7950	80
568	20240627	094000	4903890	7950	7950	7950	7950	8
569	20240627	093900	4840290	7960	7960	7960	7960	50
570	20240627	093800	4442290	7960	7960	7960	7960	0
571	20240627	093700	4442290	7960	7960	7960	7960	0
572	20240627	093600	4442290	7960	7960	7960	7960	70
573	20240627	093500	3885090	7960	7970	7970	7960	50
574	20240627	093400	3487080	7970	7970	7970	7970	38
575	20240627	093300	3184220	7990	7990	7990	7990	1
576	20240627	093200	3176230	7990	7990	7990	7990	0
577	20240627	093100	3176230	7990	7990	7990	7990	0
578	20240627	093000	3176230	7990	7970	7990	7970	63
579	20240627	092900	2674060	7980	7980	7980	7980	0
580	20240627	092800	2674060	7980	7980	7980	7980	0
581	20240627	092700	2674060	7980	7980	7980	7980	0
582	20240627	092600	2674060	7980	7980	7980	7980	0
583	20240627	092500	2674060	7980	7980	7980	7980	243
584	20240627	092400	734920	7990	7990	7990	7990	0
585	20240627	092300	734920	7990	7990	7990	7990	0
586	20240627	092200	734920	7990	7990	7990	7990	1
587	20240627	092100	726930	7980	7980	7980	7980	0
588	20240627	092000	726930	7980	7980	7980	7980	8
589	20240627	091900	663090	7980	7980	7980	7980	0
590	20240627	091800	663090	7980	7980	7980	7980	0
591	20240627	091700	663090	7980	7980	7980	7980	0
592	20240627	091600	663090	7980	7980	7980	7980	0
593	20240627	091500	663090	7980	7980	7980	7980	2
594	20240627	091400	647130	7980	7980	7980	7980	0
595	20240627	091300	647130	7980	7980	7980	7980	0
596	20240627	091200	647130	7980	7990	7990	7980	10
597	20240627	091100	567280	7980	7980	7980	7980	0
598	20240627	091000	567280	7980	7980	7980	7980	0
599	20240627	090900	567280	7980	7980	7980	7980	0
600	20240627	090800	567280	7980	7980	7980	7980	0
601	20240627	090700	567280	7980	7980	7980	7980	0
602	20240627	090600	567280	7980	7980	7980	7980	0
603	20240627	090500	567280	7980	7980	7980	7980	1
604	20240627	090400	559300	7990	7990	7990	7990	8
605	20240627	090300	495380	7990	7990	7990	7990	0
606	20240627	090200	495380	7990	7990	7990	7990	0
607	20240627	090100	495380	7990	7990	7990	7990	50
608	20240627	090000	95880	7990	7990	7990	7990	12