KissMeData/012620/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185800	46815040	7880	7880	7880	7880	71
3	20240627	185700	46815040	7880	7880	7880	7880	0
4	20240627	185600	46815040	7880	7880	7880	7880	0
5	20240627	185500	46815040	7880	7880	7880	7880	0
6	20240627	185400	46815040	7880	7880	7880	7880	0
7	20240627	185300	46815040	7880	7880	7880	7880	0
8	20240627	185200	46815040	7880	7880	7880	7880	0
9	20240627	185100	46815040	7880	7880	7880	7880	0
10	20240627	185000	46815040	7880	7880	7880	7880	0
11	20240627	184900	46815040	7880	7880	7880	7880	0
12	20240627	184800	46815040	7880	7880	7880	7880	0
13	20240627	184700	46815040	7880	7880	7880	7880	0
14	20240627	184600	46815040	7880	7880	7880	7880	0
15	20240627	184500	46815040	7880	7880	7880	7880	0
16	20240627	184400	46815040	7880	7880	7880	7880	0
17	20240627	184300	46815040	7880	7880	7880	7880	0
18	20240627	184200	46815040	7880	7880	7880	7880	0
19	20240627	184100	46815040	7880	7880	7880	7880	0
20	20240627	184000	46815040	7880	7880	7880	7880	0
21	20240627	183900	46815040	7880	7880	7880	7880	0
22	20240627	183800	46815040	7880	7880	7880	7880	0
23	20240627	183700	46815040	7880	7880	7880	7880	0
24	20240627	183600	46815040	7880	7880	7880	7880	0
25	20240627	183500	46815040	7880	7880	7880	7880	0
26	20240627	183400	46815040	7880	7880	7880	7880	0
27	20240627	183300	46815040	7880	7880	7880	7880	0
28	20240627	183200	46815040	7880	7880	7880	7880	0
29	20240627	183100	46815040	7880	7880	7880	7880	0
30	20240627	183000	46815040	7880	7880	7880	7880	0
31	20240627	182900	46815040	7880	7880	7880	7880	0
32	20240627	182800	46815040	7880	7880	7880	7880	71
33	20240627	182700	46815040	7880	7880	7880	7880	0
34	20240627	182600	46815040	7880	7880	7880	7880	0
35	20240627	182500	46815040	7880	7880	7880	7880	0
36	20240627	182400	46815040	7880	7880	7880	7880	0
37	20240627	182300	46815040	7880	7880	7880	7880	0
38	20240627	182200	46815040	7880	7880	7880	7880	0
39	20240627	182100	46815040	7880	7880	7880	7880	0
40	20240627	182000	46815040	7880	7880	7880	7880	0
41	20240627	181900	46815040	7880	7880	7880	7880	0
42	20240627	181800	46815040	7880	7880	7880	7880	0
43	20240627	181700	46815040	7880	7880	7880	7880	0
44	20240627	181600	46815040	7880	7880	7880	7880	0
45	20240627	181500	46815040	7880	7880	7880	7880	0
46	20240627	181400	46815040	7880	7880	7880	7880	0
47	20240627	181300	46815040	7880	7880	7880	7880	0
48	20240627	181200	46815040	7880	7880	7880	7880	0
49	20240627	181100	46815040	7880	7880	7880	7880	0
50	20240627	181000	46815040	7880	7880	7880	7880	0
51	20240627	180900	46815040	7880	7880	7880	7880	0
52	20240627	180800	46815040	7880	7880	7880	7880	0
53	20240627	180700	46815040	7880	7880	7880	7880	0
54	20240627	180600	46815040	7880	7880	7880	7880	0
55	20240627	180500	46815040	7880	7880	7880	7880	0
56	20240627	180400	46815040	7880	7880	7880	7880	0
57	20240627	180300	46815040	7880	7880	7880	7880	0
58	20240627	180200	46815040	7880	7880	7880	7880	0
59	20240627	180100	46815040	7880	7880	7880	7880	0
60	20240627	180000	46815040	7880	7880	7880	7880	0
61	20240627	175900	46815040	7880	7880	7880	7880	0
62	20240627	175800	46815040	7880	7880	7880	7880	71
63	20240627	175700	46815040	7880	7880	7880	7880	0
64	20240627	175600	46815040	7880	7880	7880	7880	0
65	20240627	175500	46815040	7880	7880	7880	7880	0
66	20240627	175400	46815040	7880	7880	7880	7880	0
67	20240627	175300	46815040	7880	7880	7880	7880	0
68	20240627	175200	46815040	7880	7880	7880	7880	0
69	20240627	175100	46815040	7880	7880	7880	7880	0
70	20240627	175000	46815040	7880	7880	7880	7880	0
71	20240627	174900	46815040	7880	7880	7880	7880	0
72	20240627	174800	46815040	7880	7880	7880	7880	0
73	20240627	174700	46815040	7880	7880	7880	7880	0
74	20240627	174600	46815040	7880	7880	7880	7880	0
75	20240627	174500	46815040	7880	7880	7880	7880	0
76	20240627	174400	46815040	7880	7880	7880	7880	0
77	20240627	174300	46815040	7880	7880	7880	7880	0
78	20240627	174200	46815040	7880	7880	7880	7880	0
79	20240627	174100	46815040	7880	7880	7880	7880	0
80	20240627	174000	46815040	7880	7880	7880	7880	0
81	20240627	173900	46815040	7880	7880	7880	7880	0
82	20240627	173800	46815040	7880	7880	7880	7880	0
83	20240627	173700	46815040	7880	7880	7880	7880	0
84	20240627	173600	46815040	7880	7880	7880	7880	0
85	20240627	173500	46815040	7880	7880	7880	7880	0
86	20240627	173400	46815040	7880	7880	7880	7880	0
87	20240627	173300	46815040	7880	7880	7880	7880	0
88	20240627	173200	46815040	7880	7880	7880	7880	0
89	20240627	173100	46815040	7880	7880	7880	7880	0
90	20240627	173000	46815040	7880	7880	7880	7880	0
91	20240627	172900	46815040	7880	7880	7880	7880	0
92	20240627	172800	46815040	7880	7880	7880	7880	71
93	20240627	172700	46815040	7880	7880	7880	7880	0
94	20240627	172600	46815040	7880	7880	7880	7880	0
95	20240627	172500	46815040	7880	7880	7880	7880	0
96	20240627	172400	46815040	7880	7880	7880	7880	0
97	20240627	172300	46815040	7880	7880	7880	7880	0
98	20240627	172200	46815040	7880	7880	7880	7880	0
99	20240627	172100	46815040	7880	7880	7880	7880	0
100	20240627	172000	46815040	7880	7880	7880	7880	0
101	20240627	171900	46815040	7880	7880	7880	7880	0
102	20240627	171800	46815040	7880	7880	7880	7880	0
103	20240627	171700	46815040	7880	7880	7880	7880	0
104	20240627	171600	46815040	7880	7880	7880	7880	0
105	20240627	171500	46815040	7880	7880	7880	7880	0
106	20240627	171400	46815040	7880	7880	7880	7880	0
107	20240627	171300	46815040	7880	7880	7880	7880	0
108	20240627	171200	46815040	7880	7880	7880	7880	0
109	20240627	171100	46815040	7880	7880	7880	7880	0
110	20240627	171000	46815040	7880	7880	7880	7880	0
111	20240627	170900	46815040	7880	7880	7880	7880	0
112	20240627	170800	46815040	7880	7880	7880	7880	0
113	20240627	170700	46815040	7880	7880	7880	7880	0
114	20240627	170600	46815040	7880	7880	7880	7880	0
115	20240627	170500	46815040	7880	7880	7880	7880	0
116	20240627	170400	46815040	7880	7880	7880	7880	0
117	20240627	170300	46815040	7880	7880	7880	7880	0
118	20240627	170200	46815040	7880	7880	7880	7880	0
119	20240627	170100	46815040	7880	7880	7880	7880	0
120	20240627	170000	46815040	7880	7880	7880	7880	0
121	20240627	165900	46815040	7880	7880	7880	7880	0
122	20240627	165800	46815040	7880	7880	7880	7880	71
123	20240627	165700	46815040	7880	7880	7880	7880	0
124	20240627	165600	46815040	7880	7880	7880	7880	0
125	20240627	165500	46815040	7880	7880	7880	7880	0
126	20240627	165400	46815040	7880	7880	7880	7880	0
127	20240627	165300	46815040	7880	7880	7880	7880	0
128	20240627	165200	46815040	7880	7880	7880	7880	0
129	20240627	165100	46815040	7880	7880	7880	7880	0
130	20240627	165000	46815040	7880	7880	7880	7880	0
131	20240627	164900	46815040	7880	7880	7880	7880	0
132	20240627	164800	46815040	7880	7880	7880	7880	0
133	20240627	164700	46815040	7880	7880	7880	7880	0
134	20240627	164600	46815040	7880	7880	7880	7880	0
135	20240627	164500	46815040	7880	7880	7880	7880	0
136	20240627	164400	46815040	7880	7880	7880	7880	0
137	20240627	164300	46815040	7880	7880	7880	7880	0
138	20240627	164200	46815040	7880	7880	7880	7880	0
139	20240627	164100	46815040	7880	7880	7880	7880	0
140	20240627	164000	46815040	7880	7880	7880	7880	0
141	20240627	163900	46815040	7880	7880	7880	7880	0
142	20240627	163800	46815040	7880	7880	7880	7880	0
143	20240627	163700	46815040	7880	7880	7880	7880	0
144	20240627	163600	46815040	7880	7880	7880	7880	0
145	20240627	163500	46815040	7880	7880	7880	7880	0
146	20240627	163400	46815040	7880	7880	7880	7880	0
147	20240627	163300	46815040	7880	7880	7880	7880	0
148	20240627	163200	46815040	7880	7880	7880	7880	0
149	20240627	163100	46815040	7880	7880	7880	7880	0
150	20240627	163000	46815040	7880	7880	7880	7880	0
151	20240627	162900	46815040	7880	7880	7880	7880	0
152	20240627	162800	46815040	7880	7880	7880	7880	71
153	20240627	162700	46815040	7880	7880	7880	7880	0
154	20240627	162600	46815040	7880	7880	7880	7880	0
155	20240627	162500	46815040	7880	7880	7880	7880	0
156	20240627	162400	46815040	7880	7880	7880	7880	0
157	20240627	162300	46815040	7880	7880	7880	7880	0
158	20240627	162200	46815040	7880	7880	7880	7880	0
159	20240627	162100	46815040	7880	7880	7880	7880	0
160	20240627	162000	46815040	7880	7880	7880	7880	0
161	20240627	161900	46815040	7880	7880	7880	7880	0
162	20240627	161800	46815040	7880	7880	7880	7880	0
163	20240627	161700	46815040	7880	7880	7880	7880	0
164	20240627	161600	46815040	7880	7880	7880	7880	0
165	20240627	161500	46815040	7880	7880	7880	7880	0
166	20240627	161400	46815040	7880	7880	7880	7880	0
167	20240627	161300	46815040	7880	7880	7880	7880	0
168	20240627	161200	46815040	7880	7880	7880	7880	0
169	20240627	161100	46815040	7880	7880	7880	7880	0
170	20240627	161000	46815040	7880	7880	7880	7880	0
171	20240627	160900	46815040	7880	7880	7880	7880	0
172	20240627	160800	46815040	7880	7880	7880	7880	0
173	20240627	160700	46815040	7880	7880	7880	7880	0
174	20240627	160600	46815040	7880	7880	7880	7880	0
175	20240627	160500	46815040	7880	7880	7880	7880	0
176	20240627	160400	46815040	7880	7880	7880	7880	0
177	20240627	160300	46815040	7880	7880	7880	7880	0
178	20240627	160200	46815040	7880	7880	7880	7880	0
179	20240627	160100	46815040	7880	7880	7880	7880	0
180	20240627	160000	46815040	7880	7880	7880	7880	0
181	20240627	155900	46815040	7880	7880	7880	7880	0
182	20240627	155800	46815040	7880	7880	7880	7880	71
183	20240627	155700	46815040	7880	7880	7880	7880	0
184	20240627	155600	46815040	7880	7880	7880	7880	0
185	20240627	155500	46815040	7880	7880	7880	7880	0
186	20240627	155400	46815040	7880	7880	7880	7880	0
187	20240627	155300	46815040	7880	7880	7880	7880	0
188	20240627	155200	46815040	7880	7880	7880	7880	0
189	20240627	155100	46815040	7880	7880	7880	7880	0
190	20240627	155000	46815040	7880	7880	7880	7880	0
191	20240627	154900	46815040	7880	7880	7880	7880	0
192	20240627	154800	46815040	7880	7880	7880	7880	0
193	20240627	154700	46815040	7880	7880	7880	7880	0
194	20240627	154600	46815040	7880	7880	7880	7880	0
195	20240627	154500	46815040	7880	7880	7880	7880	0
196	20240627	154400	46815040	7880	7880	7880	7880	0
197	20240627	154300	46815040	7880	7880	7880	7880	0
198	20240627	154200	46815040	7880	7880	7880	7880	0
199	20240627	154100	46815040	7880	7880	7880	7880	0
200	20240627	154000	46815040	7880	7880	7880	7880	0
201	20240627	153900	46815040	7880	7880	7880	7880	0
202	20240627	153800	46815040	7880	7880	7880	7880	0
203	20240627	153700	46815040	7880	7880	7880	7880	0
204	20240627	153600	46815040	7880	7880	7880	7880	0
205	20240627	153500	46815040	7880	7880	7880	7880	0
206	20240627	153400	46815040	7880	7880	7880	7880	0
207	20240627	153300	46815040	7880	7880	7880	7880	0
208	20240627	153200	46815040	7880	7880	7880	7880	0
209	20240627	153100	46815040	7880	7880	7880	7880	0
210	20240627	153000	46815040	7880	7880	7880	7880	71
211	20240627	152900	46255560	7880	7880	7880	7880	0
212	20240627	152800	46255560	7880	7880	7880	7880	0
213	20240627	152700	46255560	7880	7880	7880	7880	0
214	20240627	152600	46255560	7880	7880	7880	7880	0
215	20240627	152500	46255560	7880	7880	7880	7880	0
216	20240627	152400	46255560	7880	7880	7880	7880	0
217	20240627	152300	46255560	7880	7880	7880	7880	0
218	20240627	152200	46255560	7880	7880	7880	7880	0
219	20240627	152100	46255560	7880	7880	7880	7880	0
220	20240627	152000	46255560	7880	7880	7880	7880	0
221	20240627	151900	46255560	7880	7920	7920	7880	16
222	20240627	151800	46129410	7930	7930	7930	7930	0
223	20240627	151700	46129410	7930	7930	7930	7930	0
224	20240627	151600	46129410	7930	7930	7930	7880	23
225	20240627	151500	45947490	7930	7930	7930	7930	0
226	20240627	151400	45947490	7930	7930	7930	7930	0
227	20240627	151300	45947490	7930	7930	7930	7930	0
228	20240627	151200	45947490	7930	7930	7930	7930	0
229	20240627	151100	45947490	7930	7920	7930	7920	3
230	20240627	151000	45923720	7920	7920	7920	7920	1
231	20240627	150900	45915800	7930	7930	7930	7930	0
232	20240627	150800	45915800	7930	7930	7930	7930	0
233	20240627	150700	45915800	7930	7930	7930	7930	0
234	20240627	150600	45915800	7930	7930	7930	7930	0
235	20240627	150500	45915800	7930	7930	7930	7930	0
236	20240627	150400	45915800	7930	7930	7930	7930	0
237	20240627	150300	45915800	7930	7930	7930	7930	0
238	20240627	150200	45915800	7930	7930	7930	7930	0
239	20240627	150100	45915800	7930	7930	7930	7930	0
240	20240627	150000	45915800	7930	7930	7930	7930	1
241	20240627	145900	45907870	7940	7940	7940	7940	0
242	20240627	145800	45907870	7940	7940	7940	7940	0
243	20240627	145700	45907870	7940	7940	7940	7940	1
244	20240627	145600	45899930	7950	7940	7950	7940	2
245	20240627	145500	45884040	7940	7940	7940	7940	1
246	20240627	145400	45876100	7940	7940	7940	7940	4
247	20240627	145300	45844340	7940	7940	7940	7940	0
248	20240627	145200	45844340	7940	7940	7940	7940	0
249	20240627	145100	45844340	7940	7940	7940	7940	0
250	20240627	145000	45844340	7940	7940	7940	7940	0
251	20240627	144900	45844340	7940	7940	7940	7940	0
252	20240627	144800	45844340	7940	7940	7940	7940	0
253	20240627	144700	45844340	7940	7940	7940	7940	0
254	20240627	144600	45844340	7940	7940	7940	7940	0
255	20240627	144500	45844340	7940	7940	7940	7940	0
256	20240627	144400	45844340	7940	7940	7940	7940	1
257	20240627	144300	45836400	7940	7940	7940	7940	2
258	20240627	144200	45820520	7950	7920	7950	7920	133
259	20240627	144100	44767130	7910	7910	7910	7910	5
260	20240627	144000	44727580	7920	7920	7920	7920	1
261	20240627	143900	44719660	7940	7920	7940	7920	221
262	20240627	143800	42968030	7900	7900	7900	7900	0
263	20240627	143700	42968030	7900	7900	7920	7900	4
264	20240627	143600	42936400	7910	7910	7910	7910	0
265	20240627	143500	42936400	7910	7910	7910	7910	0
266	20240627	143400	42936400	7910	7910	7910	7910	2
267	20240627	143300	42920580	7900	7900	7900	7900	1
268	20240627	143200	42912680	7890	7890	7890	7890	0
269	20240627	143100	42912680	7890	7900	7900	7890	54
270	20240627	143000	42486610	7910	7910	7910	7910	1
271	20240627	142900	42478700	7900	7900	7900	7900	1
272	20240627	142800	42470800	7900	7900	7900	7900	0
273	20240627	142700	42470800	7900	7900	7900	7900	1
274	20240627	142600	42462900	7910	7910	7910	7910	0
275	20240627	142500	42462900	7910	7910	7910	7910	0
276	20240627	142400	42462900	7910	7840	7910	7840	135
277	20240627	142300	41400450	7840	7850	7850	7840	2
278	20240627	142200	41384760	7900	7900	7900	7900	0
279	20240627	142100	41384760	7900	7900	7900	7900	0
280	20240627	142000	41384760	7900	7900	7900	7900	0
281	20240627	141900	41384760	7900	7880	7900	7880	134
282	20240627	141800	40327500	7860	7860	7860	7860	1
283	20240627	141700	40319640	7980	7980	7980	7980	0
284	20240627	141600	40319640	7980	7980	7980	7980	0
285	20240627	141500	40319640	7980	7980	7980	7980	0
286	20240627	141400	40319640	7980	7980	7980	7980	0
287	20240627	141300	40319640	7980	7980	7980	7980	0
288	20240627	141200	40319640	7980	7980	7980	7980	0
289	20240627	141100	40319640	7980	7980	7980	7980	0
290	20240627	141000	40319640	7980	7980	7980	7980	0
291	20240627	140900	40319640	7980	7980	7980	7980	0
292	20240627	140800	40319640	7980	7980	7980	7980	0
293	20240627	140700	40319640	7980	7980	7980	7980	0
294	20240627	140600	40319640	7980	7860	7980	7860	49
295	20240627	140500	39931440	7880	7880	7880	7880	0
296	20240627	140400	39931440	7880	7880	7880	7880	0
297	20240627	140300	39931440	7880	7880	7880	7880	1
298	20240627	140200	39923560	7870	7880	7880	7870	134
299	20240627	140100	38868970	7880	7890	7890	7850	7
300	20240627	140000	38813890	7840	7840	7840	7840	6
301	20240627	135900	38766850	7850	7850	7850	7850	0
302	20240627	135800	38766850	7850	7850	7850	7850	0
303	20240627	135700	38766850	7850	7850	7850	7850	0
304	20240627	135600	38766850	7850	7840	7850	7840	2
305	20240627	135500	38751160	7860	7840	7860	7840	2
306	20240627	135400	38735460	7860	7860	7860	7860	0
307	20240627	135300	38735460	7860	7840	7860	7840	6
308	20240627	135200	38688360	7860	7840	7860	7840	2
309	20240627	135100	38672660	7840	7840	7840	7840	0
310	20240627	135000	38672660	7840	7840	7840	7840	0
311	20240627	134900	38672660	7840	7840	7840	7840	0
312	20240627	134800	38672660	7840	7840	7840	7840	0
313	20240627	134700	38672660	7840	7840	7840	7840	0
314	20240627	134600	38672660	7840	7840	7840	7840	0
315	20240627	134500	38672660	7840	7840	7840	7840	0
316	20240627	134400	38672660	7840	7840	7840	7840	0
317	20240627	134300	38672660	7840	7840	7840	7840	0
318	20240627	134200	38672660	7840	7840	7840	7840	0
319	20240627	134100	38672660	7840	7840	7840	7840	0
320	20240627	134000	38672660	7840	7840	7840	7840	0
321	20240627	133900	38672660	7840	7840	7840	7840	0
322	20240627	133800	38672660	7840	7840	7840	7840	0
323	20240627	133700	38672660	7840	7840	7840	7840	0
324	20240627	133600	38672660	7840	7840	7840	7840	0
325	20240627	133500	38672660	7840	7830	7840	7830	2
326	20240627	133400	38656990	7840	7840	7840	7840	0
327	20240627	133300	38656990	7840	7840	7840	7840	0
328	20240627	133200	38656990	7840	7840	7840	7840	0
329	20240627	133100	38656990	7840	7840	7840	7840	0
330	20240627	133000	38656990	7840	7840	7840	7840	1
331	20240627	132900	38649150	7840	7840	7840	7840	0
332	20240627	132800	38649150	7840	7830	7840	7830	14
333	20240627	132700	38539400	7800	7810	7810	7800	974
334	20240627	132600	30939780	7820	7870	7870	7820	139
335	20240627	132500	29851070	7850	7870	7870	7840	261
336	20240627	132400	27802350	7880	7900	7900	7880	130
337	20240627	132300	26775790	7940	7940	7940	7940	0
338	20240627	132200	26775790	7940	7940	7940	7940	0
339	20240627	132100	26775790	7940	7940	7940	7940	0
340	20240627	132000	26775790	7940	7940	7940	7940	0
341	20240627	131900	26775790	7940	7940	7940	7940	0
342	20240627	131800	26775790	7940	7940	7940	7940	0
343	20240627	131700	26775790	7940	7940	7940	7940	0
344	20240627	131600	26775790	7940	7940	7940	7940	0
345	20240627	131500	26775790	7940	7940	7940	7940	0
346	20240627	131400	26775790	7940	7940	7940	7940	0
347	20240627	131300	26775790	7940	7940	7940	7940	0
348	20240627	131200	26775790	7940	7940	7940	7940	0
349	20240627	131100	26775790	7940	7940	7940	7940	0
350	20240627	131000	26775790	7940	7940	7940	7940	0
351	20240627	130900	26775790	7940	7940	7940	7940	0
352	20240627	130800	26775790	7940	7940	7940	7940	0
353	20240627	130700	26775790	7940	7940	7940	7940	0
354	20240627	130600	26775790	7940	7940	7940	7940	0
355	20240627	130500	26775790	7940	7940	7940	7940	0
356	20240627	130400	26775790	7940	7940	7940	7940	0
357	20240627	130300	26775790	7940	7940	7940	7940	0
358	20240627	130200	26775790	7940	7940	7940	7940	0
359	20240627	130100	26775790	7940	7940	7940	7940	0
360	20240627	130000	26775790	7940	7940	7940	7940	0
361	20240627	125900	26775790	7940	7940	7940	7940	0
362	20240627	125800	26775790	7940	7940	7940	7940	0
363	20240627	125700	26775790	7940	7940	7940	7940	0
364	20240627	125600	26775790	7940	7940	7940	7940	0
365	20240627	125500	26775790	7940	7940	7940	7940	0
366	20240627	125400	26775790	7940	7940	7940	7940	1
367	20240627	125300	26767850	7900	7920	7920	7900	4
368	20240627	125200	26736210	7900	7900	7920	7900	9
369	20240627	125100	26665030	7940	7940	7940	7940	0
370	20240627	125000	26665030	7940	7940	7940	7940	0
371	20240627	124900	26665030	7940	7940	7940	7940	0
372	20240627	124800	26665030	7940	7940	7940	7940	0
373	20240627	124700	26665030	7940	7940	7940	7940	0
374	20240627	124600	26665030	7940	7940	7940	7940	0
375	20240627	124500	26665030	7940	7940	7940	7940	0
376	20240627	124400	26665030	7940	7940	7940	7940	0
377	20240627	124300	26665030	7940	7940	7940	7940	0
378	20240627	124200	26665030	7940	7940	7940	7940	0
379	20240627	124100	26665030	7940	7940	7940	7940	0
380	20240627	124000	26665030	7940	7940	7940	7940	0
381	20240627	123900	26665030	7940	7940	7940	7940	0
382	20240627	123800	26665030	7940	7940	7940	7940	0
383	20240627	123700	26665030	7940	7940	7940	7940	0
384	20240627	123600	26665030	7940	7920	7940	7920	8
385	20240627	123500	26601590	7900	7900	7900	7900	0
386	20240627	123400	26601590	7900	7900	7900	7900	0
387	20240627	123300	26601590	7900	7900	7900	7900	0
388	20240627	123200	26601590	7900	7900	7900	7900	0
389	20240627	123100	26601590	7900	7900	7900	7900	0
390	20240627	123000	26601590	7900	7900	7900	7900	0
391	20240627	122900	26601590	7900	7900	7900	7900	0
392	20240627	122800	26601590	7900	7900	7900	7900	0
393	20240627	122700	26601590	7900	7900	7900	7890	687
394	20240627	122600	21177190	7910	7910	7910	7910	0
395	20240627	122500	21177190	7910	7910	7910	7910	0
396	20240627	122400	21177190	7910	7910	7910	7910	0
397	20240627	122300	21177190	7910	7910	7910	7910	0
398	20240627	122200	21177190	7910	7920	7920	7910	315
399	20240627	122100	18685190	7920	7920	7920	7920	0
400	20240627	122000	18685190	7920	7920	7920	7920	0
401	20240627	121900	18685190	7920	7920	7920	7920	0
402	20240627	121800	18685190	7920	7920	7920	7920	0
403	20240627	121700	18685190	7920	7920	7920	7920	0
404	20240627	121600	18685190	7920	7930	7930	7920	60
405	20240627	121500	18209490	7930	7930	7930	7930	0
406	20240627	121400	18209490	7930	7930	7930	7930	0
407	20240627	121300	18209490	7930	7930	7930	7930	0
408	20240627	121200	18209490	7930	7930	7930	7930	20
409	20240627	121100	18050890	7930	7930	7930	7930	0
410	20240627	121000	18050890	7930	7930	7930	7930	0
411	20240627	120900	18050890	7930	7930	7930	7930	0
412	20240627	120800	18050890	7930	7930	7930	7930	0
413	20240627	120700	18050890	7930	7930	7930	7930	0
414	20240627	120600	18050890	7930	7930	7930	7930	0
415	20240627	120500	18050890	7930	7930	7930	7930	0
416	20240627	120400	18050890	7930	7930	7930	7930	0
417	20240627	120300	18050890	7930	7930	7930	7930	12
418	20240627	120200	17955730	7930	7930	7930	7930	10
419	20240627	120100	17876430	7970	7970	7970	7970	0
420	20240627	120000	17876430	7970	7970	7970	7970	0
421	20240627	115900	17876430	7970	7970	7970	7970	0
422	20240627	115800	17876430	7970	7970	7970	7970	0
423	20240627	115700	17876430	7970	7970	7970	7970	0
424	20240627	115600	17876430	7970	7950	7980	7950	6
425	20240627	115500	17828660	7960	7950	7960	7950	2
426	20240627	115400	17812750	7940	7940	7940	7940	0
427	20240627	115300	17812750	7940	7940	7940	7940	20
428	20240627	115200	17653950	7940	7940	7940	7940	0
429	20240627	115100	17653950	7940	7940	7940	7940	0
430	20240627	115000	17653950	7940	7940	7940	7940	0
431	20240627	114900	17653950	7940	7940	7940	7940	0
432	20240627	114800	17653950	7940	7940	7940	7940	0
433	20240627	114700	17653950	7940	7940	7940	7940	0
434	20240627	114600	17653950	7940	7940	7940	7940	0
435	20240627	114500	17653950	7940	7940	7940	7940	0
436	20240627	114400	17653950	7940	7940	7940	7940	0
437	20240627	114300	17653950	7940	7940	7940	7940	0
438	20240627	114200	17653950	7940	7940	7940	7940	0
439	20240627	114100	17653950	7940	7940	7940	7940	0
440	20240627	114000	17653950	7940	7940	7940	7940	0
441	20240627	113900	17653950	7940	7940	7940	7940	0
442	20240627	113800	17653950	7940	7940	7940	7940	0
443	20240627	113700	17653950	7940	7940	7940	7940	0
444	20240627	113600	17653950	7940	7940	7940	7940	0
445	20240627	113500	17653950	7940	7940	7940	7940	0
446	20240627	113400	17653950	7940	7940	7940	7940	0
447	20240627	113300	17653950	7940	7940	7940	7940	0
448	20240627	113200	17653950	7940	7940	7940	7940	0
449	20240627	113100	17653950	7940	7940	7940	7940	0
450	20240627	113000	17653950	7940	7940	7940	7940	0
451	20240627	112900	17653950	7940	7940	7940	7940	0
452	20240627	112800	17653950	7940	7940	7940	7940	10
453	20240627	112700	17574550	7930	7930	7930	7930	0
454	20240627	112600	17574550	7930	7930	7930	7930	0
455	20240627	112500	17574550	7930	7930	7930	7930	0
456	20240627	112400	17574550	7930	7930	7930	7930	0
457	20240627	112300	17574550	7930	7930	7930	7930	0
458	20240627	112200	17574550	7930	7930	7930	7930	0
459	20240627	112100	17574550	7930	7930	7930	7930	0
460	20240627	112000	17574550	7930	7930	7930	7930	0
461	20240627	111900	17574550	7930	7930	7930	7930	0
462	20240627	111800	17574550	7930	7930	7930	7930	0
463	20240627	111700	17574550	7930	7930	7930	7930	0
464	20240627	111600	17574550	7930	7930	7930	7930	0
465	20240627	111500	17574550	7930	7930	7930	7930	0
466	20240627	111400	17574550	7930	7930	7930	7930	0
467	20240627	111300	17574550	7930	7930	7930	7930	0
468	20240627	111200	17574550	7930	7930	7930	7930	0
469	20240627	111100	17574550	7930	7930	7930	7930	0
470	20240627	111000	17574550	7930	7930	7930	7930	0
471	20240627	110900	17574550	7930	7930	7930	7930	0
472	20240627	110800	17574550	7930	7930	7930	7930	0
473	20240627	110700	17574550	7930	7930	7930	7930	0
474	20240627	110600	17574550	7930	7930	7930	7930	0
475	20240627	110500	17574550	7930	7930	7930	7930	0
476	20240627	110400	17574550	7930	7930	7930	7930	0
477	20240627	110300	17574550	7930	7930	7930	7930	0
478	20240627	110200	17574550	7930	7930	7930	7930	0
479	20240627	110100	17574550	7930	7930	7930	7930	0
480	20240627	110000	17574550	7930	7930	7930	7930	0
481	20240627	105900	17574550	7930	7930	7930	7930	0
482	20240627	105800	17574550	7930	7930	7930	7930	0
483	20240627	105700	17574550	7930	7930	7930	7930	0
484	20240627	105600	17574550	7930	7930	7930	7930	0
485	20240627	105500	17574550	7930	7930	7930	7930	0
486	20240627	105400	17574550	7930	7930	7930	7930	65
487	20240627	105300	17059100	7930	7930	7930	7930	0
488	20240627	105200	17059100	7930	7930	7930	7930	0
489	20240627	105100	17059100	7930	7930	7930	7930	0
490	20240627	105000	17059100	7930	7930	7930	7930	0
491	20240627	104900	17059100	7930	7930	7930	7930	0
492	20240627	104800	17059100	7930	7930	7930	7930	0
493	20240627	104700	17059100	7930	7930	7930	7930	0
494	20240627	104600	17059100	7930	7930	7930	7930	0
495	20240627	104500	17059100	7930	7930	7930	7930	0
496	20240627	104400	17059100	7930	7930	7930	7930	0
497	20240627	104300	17059100	7930	7930	7930	7930	1
498	20240627	104200	17051170	7920	7920	7920	7920	0
499	20240627	104100	17051170	7920	7920	7920	7920	0
500	20240627	104000	17051170	7920	7920	7920	7920	0
501	20240627	103900	17051170	7920	7920	7920	7920	0
502	20240627	103800	17051170	7920	7920	7920	7920	14
503	20240627	103700	16940290	7920	7920	7920	7920	0
504	20240627	103600	16940290	7920	7920	7920	7920	16
505	20240627	103500	16813570	7930	7930	7930	7930	0
506	20240627	103400	16813570	7930	7930	7930	7930	0
507	20240627	103300	16813570	7930	7930	7930	7930	0
508	20240627	103200	16813570	7930	7930	7930	7930	0
509	20240627	103100	16813570	7930	7930	7930	7930	0
510	20240627	103000	16813570	7930	7930	7930	7930	0
511	20240627	102900	16813570	7930	7930	7930	7930	41
512	20240627	102800	16488440	7910	7910	7910	7910	0
513	20240627	102700	16488440	7910	7910	7910	7910	0
514	20240627	102600	16488440	7910	7910	7910	7910	0
515	20240627	102500	16488440	7910	7910	7910	7910	0
516	20240627	102400	16488440	7910	7910	7910	7910	0
517	20240627	102300	16488440	7910	7910	7910	7910	0
518	20240627	102200	16488440	7910	7910	7910	7910	0
519	20240627	102100	16488440	7910	7910	7910	7910	0
520	20240627	102000	16488440	7910	7910	7910	7910	0
521	20240627	101900	16488440	7910	7910	7910	7910	0
522	20240627	101800	16488440	7910	7910	7910	7910	0
523	20240627	101700	16488440	7910	7910	7910	7910	0
524	20240627	101600	16488440	7910	7910	7910	7910	0
525	20240627	101500	16488440	7910	7910	7910	7910	0
526	20240627	101400	16488440	7910	7910	7910	7910	0
527	20240627	101300	16488440	7910	7910	7910	7910	0
528	20240627	101200	16488440	7910	7910	7910	7910	0
529	20240627	101100	16488440	7910	7910	7910	7910	0
530	20240627	101000	16488440	7910	7920	7920	7910	215
531	20240627	100900	14787780	7930	7930	7930	7930	5
532	20240627	100800	14748130	7930	7930	7930	7930	0
533	20240627	100700	14748130	7930	7930	7930	7930	0
534	20240627	100600	14748130	7930	7930	7930	7930	0
535	20240627	100500	14748130	7930	7930	7930	7930	0
536	20240627	100400	14748130	7930	7930	7930	7930	0
537	20240627	100300	14748130	7930	7930	7930	7930	0
538	20240627	100200	14748130	7930	7930	7930	7930	0
539	20240627	100100	14748130	7930	7930	7930	7930	0
540	20240627	100000	14748130	7930	7930	7930	7930	14
541	20240627	095900	14637110	7930	7930	7930	7930	0
542	20240627	095800	14637110	7930	7930	7930	7930	1
543	20240627	095700	14629180	7940	7940	7940	7940	0
544	20240627	095600	14629180	7940	7940	7940	7940	0
545	20240627	095500	14629180	7940	7940	7940	7940	0
546	20240627	095400	14629180	7940	7940	7940	7940	0
547	20240627	095300	14629180	7940	7940	7940	7940	0
548	20240627	095200	14629180	7940	7940	7940	7940	0
549	20240627	095100	14629180	7940	7940	7940	7940	0
550	20240627	095000	14629180	7940	7940	7940	7940	0
551	20240627	094900	14629180	7940	7940	7940	7940	1
552	20240627	094800	14621240	7920	7920	7920	7920	0
553	20240627	094700	14621240	7920	7920	7920	7920	0
554	20240627	094600	14621240	7920	7920	7920	7920	5
555	20240627	094500	14581640	7910	7910	7910	7910	0
556	20240627	094400	14581640	7910	7910	7910	7910	0
557	20240627	094300	14581640	7910	7910	7910	7910	0
558	20240627	094200	14581640	7910	7910	7910	7910	0
559	20240627	094100	14581640	7910	7910	7910	7910	0
560	20240627	094000	14581640	7910	7940	7940	7910	500
561	20240627	093900	10617220	7940	7940	7940	7940	0
562	20240627	093800	10617220	7940	7940	7940	7940	0
563	20240627	093700	10617220	7940	7940	7940	7940	0
564	20240627	093600	10617220	7940	7940	7940	7940	0
565	20240627	093500	10617220	7940	7950	7950	7940	46
566	20240627	093400	10251760	7940	7940	7940	7940	0
567	20240627	093300	10251760	7940	7940	7940	7940	50
568	20240627	093200	9854760	7940	7940	7940	7940	0
569	20240627	093100	9854760	7940	7940	7940	7940	76
570	20240627	093000	9251320	7950	7950	7950	7950	0
571	20240627	092900	9251320	7950	7950	7950	7950	0
572	20240627	092800	9251320	7950	7950	7950	7950	0
573	20240627	092700	9251320	7950	7950	7950	7950	0
574	20240627	092600	9251320	7950	7950	7950	7950	20
575	20240627	092500	9092320	7960	7960	7960	7960	0
576	20240627	092400	9092320	7960	7960	7960	7960	15
577	20240627	092300	8972920	7970	7970	7970	7970	13
578	20240627	092200	8869310	7980	7980	7980	7980	0
579	20240627	092100	8869310	7980	7980	7980	7980	0
580	20240627	092000	8869310	7980	7980	7980	7980	0
581	20240627	091900	8869310	7980	7980	7980	7980	23
582	20240627	091800	8685770	8030	8030	8030	8030	0
583	20240627	091700	8685770	8030	8030	8030	8030	0
584	20240627	091600	8685770	8030	8030	8030	8030	0
585	20240627	091500	8685770	8030	7990	8030	7990	2
586	20240627	091400	8669750	7990	7990	7990	7990	0
587	20240627	091300	8669750	7990	7990	7990	7990	0
588	20240627	091200	8669750	7990	7990	7990	7990	0
589	20240627	091100	8669750	7990	7990	7990	7990	0
590	20240627	091000	8669750	7990	7990	7990	7990	0
591	20240627	090900	8669750	7990	7990	7990	7990	0
592	20240627	090800	8669750	7990	7990	7990	7990	0
593	20240627	090700	8669750	7990	7990	7990	7990	0
594	20240627	090600	8669750	7990	7980	8070	7980	10
595	20240627	090500	8589740	7980	7980	7980	7980	0
596	20240627	090400	8589740	7980	7980	7980	7980	0
597	20240627	090300	8589740	7980	7980	7980	7980	0
598	20240627	090200	8589740	7980	7980	7980	7980	0
599	20240627	090100	8589740	7980	8000	8000	7980	1000
600	20240627	090000	609520	8020	8020	8020	8020	76