KissMeData/068930/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194800	198793530	7380	7380	7380	7380	82
3	20240627	194700	198793530	7380	7380	7380	7380	0
4	20240627	194600	198793530	7380	7380	7380	7380	0
5	20240627	194500	198793530	7380	7380	7380	7380	0
6	20240627	194400	198793530	7380	7380	7380	7380	0
7	20240627	194300	198793530	7380	7380	7380	7380	0
8	20240627	194200	198793530	7380	7380	7380	7380	0
9	20240627	194100	198793530	7380	7380	7380	7380	0
10	20240627	194000	198793530	7380	7380	7380	7380	0
11	20240627	193900	198793530	7380	7380	7380	7380	0
12	20240627	193800	198793530	7380	7380	7380	7380	0
13	20240627	193700	198793530	7380	7380	7380	7380	0
14	20240627	193600	198793530	7380	7380	7380	7380	0
15	20240627	193500	198793530	7380	7380	7380	7380	0
16	20240627	193400	198793530	7380	7380	7380	7380	0
17	20240627	193300	198793530	7380	7380	7380	7380	0
18	20240627	193200	198793530	7380	7380	7380	7380	0
19	20240627	193100	198793530	7380	7380	7380	7380	0
20	20240627	193000	198793530	7380	7380	7380	7380	0
21	20240627	192900	198793530	7380	7380	7380	7380	0
22	20240627	192800	198793530	7380	7380	7380	7380	0
23	20240627	192700	198793530	7380	7380	7380	7380	0
24	20240627	192600	198793530	7380	7380	7380	7380	0
25	20240627	192500	198793530	7380	7380	7380	7380	0
26	20240627	192400	198793530	7380	7380	7380	7380	0
27	20240627	192300	198793530	7380	7380	7380	7380	0
28	20240627	192200	198793530	7380	7380	7380	7380	0
29	20240627	192100	198793530	7380	7380	7380	7380	0
30	20240627	192000	198793530	7380	7380	7380	7380	0
31	20240627	191900	198793530	7380	7380	7380	7380	0
32	20240627	191800	198793530	7380	7380	7380	7380	82
33	20240627	191700	198793530	7380	7380	7380	7380	0
34	20240627	191600	198793530	7380	7380	7380	7380	0
35	20240627	191500	198793530	7380	7380	7380	7380	0
36	20240627	191400	198793530	7380	7380	7380	7380	0
37	20240627	191300	198793530	7380	7380	7380	7380	0
38	20240627	191200	198793530	7380	7380	7380	7380	0
39	20240627	191100	198793530	7380	7380	7380	7380	0
40	20240627	191000	198793530	7380	7380	7380	7380	0
41	20240627	190900	198793530	7380	7380	7380	7380	0
42	20240627	190800	198793530	7380	7380	7380	7380	0
43	20240627	190700	198793530	7380	7380	7380	7380	0
44	20240627	190600	198793530	7380	7380	7380	7380	0
45	20240627	190500	198793530	7380	7380	7380	7380	0
46	20240627	190400	198793530	7380	7380	7380	7380	0
47	20240627	190300	198793530	7380	7380	7380	7380	0
48	20240627	190200	198793530	7380	7380	7380	7380	0
49	20240627	190100	198793530	7380	7380	7380	7380	0
50	20240627	190000	198793530	7380	7380	7380	7380	0
51	20240627	185900	198793530	7380	7380	7380	7380	0
52	20240627	185800	198793530	7380	7380	7380	7380	0
53	20240627	185700	198793530	7380	7380	7380	7380	0
54	20240627	185600	198793530	7380	7380	7380	7380	0
55	20240627	185500	198793530	7380	7380	7380	7380	0
56	20240627	185400	198793530	7380	7380	7380	7380	0
57	20240627	185300	198793530	7380	7380	7380	7380	0
58	20240627	185200	198793530	7380	7380	7380	7380	0
59	20240627	185100	198793530	7380	7380	7380	7380	0
60	20240627	185000	198793530	7380	7380	7380	7380	0
61	20240627	184900	198793530	7380	7380	7380	7380	0
62	20240627	184800	198793530	7380	7380	7380	7380	82
63	20240627	184700	198793530	7380	7380	7380	7380	0
64	20240627	184600	198793530	7380	7380	7380	7380	0
65	20240627	184500	198793530	7380	7380	7380	7380	0
66	20240627	184400	198793530	7380	7380	7380	7380	0
67	20240627	184300	198793530	7380	7380	7380	7380	0
68	20240627	184200	198793530	7380	7380	7380	7380	0
69	20240627	184100	198793530	7380	7380	7380	7380	0
70	20240627	184000	198793530	7380	7380	7380	7380	0
71	20240627	183900	198793530	7380	7380	7380	7380	0
72	20240627	183800	198793530	7380	7380	7380	7380	0
73	20240627	183700	198793530	7380	7380	7380	7380	0
74	20240627	183600	198793530	7380	7380	7380	7380	0
75	20240627	183500	198793530	7380	7380	7380	7380	0
76	20240627	183400	198793530	7380	7380	7380	7380	0
77	20240627	183300	198793530	7380	7380	7380	7380	0
78	20240627	183200	198793530	7380	7380	7380	7380	0
79	20240627	183100	198793530	7380	7380	7380	7380	0
80	20240627	183000	198793530	7380	7380	7380	7380	0
81	20240627	182900	198793530	7380	7380	7380	7380	0
82	20240627	182800	198793530	7380	7380	7380	7380	0
83	20240627	182700	198793530	7380	7380	7380	7380	0
84	20240627	182600	198793530	7380	7380	7380	7380	0
85	20240627	182500	198793530	7380	7380	7380	7380	0
86	20240627	182400	198793530	7380	7380	7380	7380	0
87	20240627	182300	198793530	7380	7380	7380	7380	0
88	20240627	182200	198793530	7380	7380	7380	7380	0
89	20240627	182100	198793530	7380	7380	7380	7380	0
90	20240627	182000	198793530	7380	7380	7380	7380	0
91	20240627	181900	198793530	7380	7380	7380	7380	0
92	20240627	181800	198793530	7380	7380	7380	7380	82
93	20240627	181700	198793530	7380	7380	7380	7380	0
94	20240627	181600	198793530	7380	7380	7380	7380	0
95	20240627	181500	198793530	7380	7380	7380	7380	0
96	20240627	181400	198793530	7380	7380	7380	7380	0
97	20240627	181300	198793530	7380	7380	7380	7380	0
98	20240627	181200	198793530	7380	7380	7380	7380	0
99	20240627	181100	198793530	7380	7380	7380	7380	0
100	20240627	181000	198793530	7380	7380	7380	7380	0
101	20240627	180900	198793530	7380	7380	7380	7380	0
102	20240627	180800	198793530	7380	7380	7380	7380	0
103	20240627	180700	198793530	7380	7380	7380	7380	0
104	20240627	180600	198793530	7380	7380	7380	7380	0
105	20240627	180500	198793530	7380	7380	7380	7380	0
106	20240627	180400	198793530	7380	7380	7380	7380	0
107	20240627	180300	198793530	7380	7380	7380	7380	0
108	20240627	180200	198793530	7380	7380	7380	7380	0
109	20240627	180100	198793530	7380	7380	7380	7380	0
110	20240627	180000	198793530	7380	7380	7380	7380	0
111	20240627	175900	198793530	7380	7380	7380	7380	0
112	20240627	175800	198793530	7380	7380	7380	7380	0
113	20240627	175700	198793530	7380	7380	7380	7380	0
114	20240627	175600	198793530	7380	7380	7380	7380	0
115	20240627	175500	198793530	7380	7380	7380	7380	0
116	20240627	175400	198793530	7380	7380	7380	7380	0
117	20240627	175300	198793530	7380	7380	7380	7380	0
118	20240627	175200	198793530	7380	7380	7380	7380	0
119	20240627	175100	198793530	7380	7380	7380	7380	0
120	20240627	175000	198793530	7380	7380	7380	7380	0
121	20240627	174900	198793530	7380	7380	7380	7380	0
122	20240627	174800	198793530	7380	7380	7380	7380	82
123	20240627	174700	198793530	7380	7380	7380	7380	0
124	20240627	174600	198793530	7380	7380	7380	7380	0
125	20240627	174500	198793530	7380	7380	7380	7380	0
126	20240627	174400	198793530	7380	7380	7380	7380	0
127	20240627	174300	198793530	7380	7380	7380	7380	0
128	20240627	174200	198793530	7380	7380	7380	7380	0
129	20240627	174100	198793530	7380	7380	7380	7380	0
130	20240627	174000	198793530	7380	7380	7380	7380	0
131	20240627	173900	198793530	7380	7380	7380	7380	0
132	20240627	173800	198793530	7380	7380	7380	7380	0
133	20240627	173700	198793530	7380	7380	7380	7380	0
134	20240627	173600	198793530	7380	7380	7380	7380	0
135	20240627	173500	198793530	7380	7380	7380	7380	0
136	20240627	173400	198793530	7380	7380	7380	7380	0
137	20240627	173300	198793530	7380	7380	7380	7380	0
138	20240627	173200	198793530	7380	7380	7380	7380	0
139	20240627	173100	198793530	7380	7380	7380	7380	0
140	20240627	173000	198793530	7380	7380	7380	7380	0
141	20240627	172900	198793530	7380	7380	7380	7380	0
142	20240627	172800	198793530	7380	7380	7380	7380	0
143	20240627	172700	198793530	7380	7380	7380	7380	0
144	20240627	172600	198793530	7380	7380	7380	7380	0
145	20240627	172500	198793530	7380	7380	7380	7380	0
146	20240627	172400	198793530	7380	7380	7380	7380	0
147	20240627	172300	198793530	7380	7380	7380	7380	0
148	20240627	172200	198793530	7380	7380	7380	7380	0
149	20240627	172100	198793530	7380	7380	7380	7380	0
150	20240627	172000	198793530	7380	7380	7380	7380	0
151	20240627	171900	198793530	7380	7380	7380	7380	0
152	20240627	171800	198793530	7380	7380	7380	7380	82
153	20240627	171700	198793530	7380	7380	7380	7380	0
154	20240627	171600	198793530	7380	7380	7380	7380	0
155	20240627	171500	198793530	7380	7380	7380	7380	0
156	20240627	171400	198793530	7380	7380	7380	7380	0
157	20240627	171300	198793530	7380	7380	7380	7380	0
158	20240627	171200	198793530	7380	7380	7380	7380	0
159	20240627	171100	198793530	7380	7380	7380	7380	0
160	20240627	171000	198793530	7380	7380	7380	7380	0
161	20240627	170900	198793530	7380	7380	7380	7380	0
162	20240627	170800	198793530	7380	7380	7380	7380	0
163	20240627	170700	198793530	7380	7380	7380	7380	0
164	20240627	170600	198793530	7380	7380	7380	7380	0
165	20240627	170500	198793530	7380	7380	7380	7380	0
166	20240627	170400	198793530	7380	7380	7380	7380	0
167	20240627	170300	198793530	7380	7380	7380	7380	0
168	20240627	170200	198793530	7380	7380	7380	7380	0
169	20240627	170100	198793530	7380	7380	7380	7380	0
170	20240627	170000	198793530	7380	7380	7380	7380	0
171	20240627	165900	198793530	7380	7380	7380	7380	0
172	20240627	165800	198793530	7380	7380	7380	7380	0
173	20240627	165700	198793530	7380	7380	7380	7380	0
174	20240627	165600	198793530	7380	7380	7380	7380	0
175	20240627	165500	198793530	7380	7380	7380	7380	0
176	20240627	165400	198793530	7380	7380	7380	7380	0
177	20240627	165300	198793530	7380	7380	7380	7380	0
178	20240627	165200	198793530	7380	7380	7380	7380	0
179	20240627	165100	198793530	7380	7380	7380	7380	0
180	20240627	165000	198793530	7380	7380	7380	7380	0
181	20240627	164900	198793530	7380	7380	7380	7380	0
182	20240627	164800	198793530	7380	7380	7380	7380	82
183	20240627	164700	198793530	7380	7380	7380	7380	0
184	20240627	164600	198793530	7380	7380	7380	7380	0
185	20240627	164500	198793530	7380	7380	7380	7380	0
186	20240627	164400	198793530	7380	7380	7380	7380	0
187	20240627	164300	198793530	7380	7380	7380	7380	0
188	20240627	164200	198793530	7380	7380	7380	7380	0
189	20240627	164100	198793530	7380	7380	7380	7380	0
190	20240627	164000	198793530	7380	7380	7380	7380	0
191	20240627	163900	198793530	7380	7380	7380	7380	0
192	20240627	163800	198793530	7380	7380	7380	7380	0
193	20240627	163700	198793530	7380	7380	7380	7380	0
194	20240627	163600	198793530	7380	7380	7380	7380	0
195	20240627	163500	198793530	7380	7380	7380	7380	0
196	20240627	163400	198793530	7380	7380	7380	7380	0
197	20240627	163300	198793530	7380	7380	7380	7380	0
198	20240627	163200	198793530	7380	7380	7380	7380	0
199	20240627	163100	198793530	7380	7380	7380	7380	0
200	20240627	163000	198793530	7380	7380	7380	7380	0
201	20240627	162900	198793530	7380	7380	7380	7380	0
202	20240627	162800	198793530	7380	7380	7380	7380	0
203	20240627	162700	198793530	7380	7380	7380	7380	0
204	20240627	162600	198793530	7380	7380	7380	7380	0
205	20240627	162500	198793530	7380	7380	7380	7380	0
206	20240627	162400	198793530	7380	7380	7380	7380	0
207	20240627	162300	198793530	7380	7380	7380	7380	0
208	20240627	162200	198793530	7380	7380	7380	7380	0
209	20240627	162100	198793530	7380	7380	7380	7380	0
210	20240627	162000	198793530	7380	7380	7380	7380	0
211	20240627	161900	198793530	7380	7380	7380	7380	0
212	20240627	161800	198793530	7380	7380	7380	7380	82
213	20240627	161700	198793530	7380	7380	7380	7380	0
214	20240627	161600	198793530	7380	7380	7380	7380	0
215	20240627	161500	198793530	7380	7380	7380	7380	0
216	20240627	161400	198793530	7380	7380	7380	7380	0
217	20240627	161300	198793530	7380	7380	7380	7380	0
218	20240627	161200	198793530	7380	7380	7380	7380	0
219	20240627	161100	198793530	7380	7380	7380	7380	0
220	20240627	161000	198793530	7380	7380	7380	7380	0
221	20240627	160900	198793530	7380	7380	7380	7380	0
222	20240627	160800	198793530	7380	7380	7380	7380	0
223	20240627	160700	198793530	7380	7380	7380	7380	0
224	20240627	160600	198793530	7380	7380	7380	7380	0
225	20240627	160500	198793530	7380	7380	7380	7380	0
226	20240627	160400	198793530	7380	7380	7380	7380	0
227	20240627	160300	198793530	7380	7380	7380	7380	0
228	20240627	160200	198793530	7380	7380	7380	7380	0
229	20240627	160100	198793530	7380	7380	7380	7380	0
230	20240627	160000	198793530	7380	7380	7380	7380	0
231	20240627	155900	198793530	7380	7380	7380	7380	0
232	20240627	155800	198793530	7380	7380	7380	7380	0
233	20240627	155700	198793530	7380	7380	7380	7380	0
234	20240627	155600	198793530	7380	7380	7380	7380	0
235	20240627	155500	198793530	7380	7380	7380	7380	0
236	20240627	155400	198793530	7380	7380	7380	7380	0
237	20240627	155300	198793530	7380	7380	7380	7380	0
238	20240627	155200	198793530	7380	7380	7380	7380	0
239	20240627	155100	198793530	7380	7380	7380	7380	0
240	20240627	155000	198793530	7380	7380	7380	7380	0
241	20240627	154900	198793530	7380	7380	7380	7380	0
242	20240627	154800	198793530	7380	7380	7380	7380	82
243	20240627	154700	198793530	7380	7380	7380	7380	0
244	20240627	154600	198793530	7380	7380	7380	7380	0
245	20240627	154500	198793530	7380	7380	7380	7380	0
246	20240627	154400	198793530	7380	7380	7380	7380	0
247	20240627	154300	198793530	7380	7380	7380	7380	0
248	20240627	154200	198793530	7380	7380	7380	7380	0
249	20240627	154100	198793530	7380	7380	7380	7380	0
250	20240627	154000	198793530	7380	7380	7380	7380	0
251	20240627	153900	198793530	7380	7380	7380	7380	0
252	20240627	153800	198793530	7380	7380	7380	7380	0
253	20240627	153700	198793530	7380	7380	7380	7380	0
254	20240627	153600	198793530	7380	7380	7380	7380	0
255	20240627	153500	198793530	7380	7380	7380	7380	0
256	20240627	153400	198793530	7380	7380	7380	7380	0
257	20240627	153300	198793530	7380	7380	7380	7380	0
258	20240627	153200	198793530	7380	7380	7380	7380	0
259	20240627	153100	198793530	7380	7380	7380	7380	0
260	20240627	153000	198793530	7380	7380	7380	7380	82
261	20240627	152900	198188370	7360	7360	7360	7360	0
262	20240627	152800	198188370	7360	7360	7360	7360	0
263	20240627	152700	198188370	7360	7360	7360	7360	0
264	20240627	152600	198188370	7360	7360	7360	7360	0
265	20240627	152500	198188370	7360	7360	7360	7360	0
266	20240627	152400	198188370	7360	7360	7360	7360	0
267	20240627	152300	198188370	7360	7360	7360	7360	0
268	20240627	152200	198188370	7360	7360	7360	7360	0
269	20240627	152100	198188370	7360	7360	7360	7360	0
270	20240627	152000	198188370	7360	7360	7360	7360	0
271	20240627	151900	198188370	7360	7360	7360	7360	1
272	20240627	151800	198181010	7380	7380	7380	7380	0
273	20240627	151700	198181010	7380	7380	7380	7380	0
274	20240627	151600	198181010	7380	7380	7380	7380	0
275	20240627	151500	198181010	7380	7380	7380	7380	0
276	20240627	151400	198181010	7380	7380	7380	7380	0
277	20240627	151300	198181010	7380	7370	7380	7370	20
278	20240627	151200	198033420	7360	7360	7360	7360	40
279	20240627	151100	197739020	7380	7380	7380	7380	0
280	20240627	151000	197739020	7380	7380	7380	7380	0
281	20240627	150900	197739020	7380	7380	7380	7380	54
282	20240627	150800	197340500	7380	7380	7380	7380	0
283	20240627	150700	197340500	7380	7380	7380	7380	0
284	20240627	150600	197340500	7380	7380	7380	7380	1
285	20240627	150500	197333120	7350	7350	7350	7350	0
286	20240627	150400	197333120	7350	7350	7350	7350	280
287	20240627	150300	195275120	7370	7370	7370	7370	0
288	20240627	150200	195275120	7370	7370	7370	7370	0
289	20240627	150100	195275120	7370	7370	7370	7370	1
290	20240627	150000	195267750	7370	7370	7370	7370	0
291	20240627	145900	195267750	7370	7370	7370	7370	0
292	20240627	145800	195267750	7370	7370	7370	7370	0
293	20240627	145700	195267750	7370	7370	7370	7370	0
294	20240627	145600	195267750	7370	7370	7370	7370	0
295	20240627	145500	195267750	7370	7370	7370	7370	0
296	20240627	145400	195267750	7370	7370	7370	7370	2
297	20240627	145300	195253010	7380	7380	7380	7380	0
298	20240627	145200	195253010	7380	7380	7380	7380	0
299	20240627	145100	195253010	7380	7380	7380	7380	0
300	20240627	145000	195253010	7380	7380	7380	7380	0
301	20240627	144900	195253010	7380	7380	7380	7380	150
302	20240627	144800	194146010	7380	7380	7380	7380	0
303	20240627	144700	194146010	7380	7380	7380	7380	0
304	20240627	144600	194146010	7380	7380	7380	7380	0
305	20240627	144500	194146010	7380	7380	7380	7380	0
306	20240627	144400	194146010	7380	7380	7380	7380	0
307	20240627	144300	194146010	7380	7380	7380	7380	0
308	20240627	144200	194146010	7380	7350	7380	7350	27
309	20240627	144100	193947530	7380	7350	7380	7350	4
310	20240627	144000	193918080	7350	7350	7350	7350	0
311	20240627	143900	193918080	7350	7350	7350	7350	0
312	20240627	143800	193918080	7350	7380	7380	7350	2692
313	20240627	143700	174110730	7380	7380	7380	7380	0
314	20240627	143600	174110730	7380	7380	7380	7380	0
315	20240627	143500	174110730	7380	7380	7380	7380	0
316	20240627	143400	174110730	7380	7380	7380	7380	0
317	20240627	143300	174110730	7380	7380	7380	7380	0
318	20240627	143200	174110730	7380	7380	7380	7380	0
319	20240627	143100	174110730	7380	7380	7380	7380	0
320	20240627	143000	174110730	7380	7390	7390	7380	33
321	20240627	142900	173867010	7380	7380	7380	7380	0
322	20240627	142800	173867010	7380	7380	7380	7380	0
323	20240627	142700	173867010	7380	7380	7380	7380	0
324	20240627	142600	173867010	7380	7380	7380	7380	0
325	20240627	142500	173867010	7380	7380	7380	7380	0
326	20240627	142400	173867010	7380	7380	7380	7380	0
327	20240627	142300	173867010	7380	7380	7380	7380	0
328	20240627	142200	173867010	7380	7380	7380	7380	0
329	20240627	142100	173867010	7380	7380	7380	7380	0
330	20240627	142000	173867010	7380	7380	7380	7380	112
331	20240627	141900	173040450	7380	7380	7380	7380	10
332	20240627	141800	172966650	7380	7380	7380	7380	0
333	20240627	141700	172966650	7380	7380	7380	7380	0
334	20240627	141600	172966650	7380	7370	7380	7370	511
335	20240627	141500	169195480	7370	7370	7370	7370	0
336	20240627	141400	169195480	7370	7370	7370	7370	0
337	20240627	141300	169195480	7370	7370	7370	7370	0
338	20240627	141200	169195480	7370	7370	7370	7370	0
339	20240627	141100	169195480	7370	7370	7370	7370	0
340	20240627	141000	169195480	7370	7370	7370	7370	0
341	20240627	140900	169195480	7370	7370	7370	7370	0
342	20240627	140800	169195480	7370	7370	7370	7370	0
343	20240627	140700	169195480	7370	7370	7370	7370	0
344	20240627	140600	169195480	7370	7370	7370	7370	0
345	20240627	140500	169195480	7370	7370	7370	7370	10
346	20240627	140400	169121780	7370	7370	7370	7370	1
347	20240627	140300	169114410	7380	7380	7380	7380	0
348	20240627	140200	169114410	7380	7370	7380	7370	5
349	20240627	140100	169077520	7380	7380	7380	7380	0
350	20240627	140000	169077520	7380	7380	7380	7380	0
351	20240627	135900	169077520	7380	7380	7380	7380	0
352	20240627	135800	169077520	7380	7380	7380	7380	0
353	20240627	135700	169077520	7380	7380	7380	7380	0
354	20240627	135600	169077520	7380	7380	7380	7380	0
355	20240627	135500	169077520	7380	7380	7380	7380	0
356	20240627	135400	169077520	7380	7380	7380	7380	0
357	20240627	135300	169077520	7380	7380	7380	7380	272
358	20240627	135200	167070160	7390	7390	7390	7390	2
359	20240627	135100	167055380	7380	7380	7380	7380	10
360	20240627	135000	166981580	7380	7380	7380	7380	0
361	20240627	134900	166981580	7380	7380	7380	7380	0
362	20240627	134800	166981580	7380	7380	7380	7380	797
363	20240627	134700	161099720	7370	7370	7370	7370	40
364	20240627	134600	160804920	7360	7360	7360	7360	0
365	20240627	134500	160804920	7360	7360	7360	7360	0
366	20240627	134400	160804920	7360	7360	7360	7360	0
367	20240627	134300	160804920	7360	7360	7360	7360	0
368	20240627	134200	160804920	7360	7360	7360	7360	0
369	20240627	134100	160804920	7360	7360	7360	7360	0
370	20240627	134000	160804920	7360	7370	7370	7360	2500
371	20240627	133900	142397680	7370	7370	7370	7370	0
372	20240627	133800	142397680	7370	7370	7370	7370	0
373	20240627	133700	142397680	7370	7370	7370	7370	0
374	20240627	133600	142397680	7370	7370	7370	7370	0
375	20240627	133500	142397680	7370	7370	7370	7370	0
376	20240627	133400	142397680	7370	7370	7370	7370	0
377	20240627	133300	142397680	7370	7370	7370	7370	0
378	20240627	133200	142397680	7370	7370	7370	7370	0
379	20240627	133100	142397680	7370	7370	7370	7370	400
380	20240627	133000	139449680	7370	7370	7370	7370	0
381	20240627	132900	139449680	7370	7370	7370	7370	0
382	20240627	132800	139449680	7370	7370	7370	7370	200
383	20240627	132700	137975680	7370	7370	7370	7370	145
384	20240627	132600	136907030	7370	7370	7370	7370	500
385	20240627	132500	133222030	7380	7380	7380	7380	0
386	20240627	132400	133222030	7380	7380	7380	7380	0
387	20240627	132300	133222030	7380	7380	7380	7380	0
388	20240627	132200	133222030	7380	7380	7380	7380	0
389	20240627	132100	133222030	7380	7380	7380	7380	198
390	20240627	132000	131760790	7380	7380	7380	7380	0
391	20240627	131900	131760790	7380	7380	7380	7380	0
392	20240627	131800	131760790	7380	7380	7380	7380	0
393	20240627	131700	131760790	7380	7380	7380	7380	0
394	20240627	131600	131760790	7380	7380	7380	7380	0
395	20240627	131500	131760790	7380	7380	7380	7380	0
396	20240627	131400	131760790	7380	7380	7380	7380	0
397	20240627	131300	131760790	7380	7380	7380	7380	0
398	20240627	131200	131760790	7380	7380	7380	7380	755
399	20240627	131100	126188890	7370	7370	7370	7370	0
400	20240627	131000	126188890	7370	7370	7370	7370	0
401	20240627	130900	126188890	7370	7370	7370	7370	0
402	20240627	130800	126188890	7370	7370	7370	7370	0
403	20240627	130700	126188890	7370	7370	7370	7370	0
404	20240627	130600	126188890	7370	7370	7370	7370	0
405	20240627	130500	126188890	7370	7370	7370	7370	0
406	20240627	130400	126188890	7370	7370	7370	7370	0
407	20240627	130300	126188890	7370	7370	7370	7370	0
408	20240627	130200	126188890	7370	7370	7370	7370	0
409	20240627	130100	126188890	7370	7370	7370	7370	0
410	20240627	130000	126188890	7370	7370	7370	7370	0
411	20240627	125900	126188890	7370	7370	7370	7370	0
412	20240627	125800	126188890	7370	7370	7370	7370	0
413	20240627	125700	126188890	7370	7370	7370	7370	0
414	20240627	125600	126188890	7370	7370	7370	7370	0
415	20240627	125500	126188890	7370	7370	7370	7370	0
416	20240627	125400	126188890	7370	7370	7370	7370	27
417	20240627	125300	125989900	7370	7370	7370	7370	0
418	20240627	125200	125989900	7370	7370	7370	7370	0
419	20240627	125100	125989900	7370	7370	7370	7370	0
420	20240627	125000	125989900	7370	7370	7370	7370	0
421	20240627	124900	125989900	7370	7370	7370	7370	0
422	20240627	124800	125989900	7370	7370	7370	7370	0
423	20240627	124700	125989900	7370	7370	7370	7370	1129
424	20240627	124600	117669170	7360	7360	7360	7360	0
425	20240627	124500	117669170	7360	7360	7360	7360	100
426	20240627	124400	116933170	7360	7360	7360	7360	0
427	20240627	124300	116933170	7360	7360	7360	7360	0
428	20240627	124200	116933170	7360	7360	7360	7360	0
429	20240627	124100	116933170	7360	7360	7360	7360	0
430	20240627	124000	116933170	7360	7360	7360	7360	100
431	20240627	123900	116197170	7370	7370	7370	7370	0
432	20240627	123800	116197170	7370	7370	7370	7370	0
433	20240627	123700	116197170	7370	7370	7370	7370	0
434	20240627	123600	116197170	7370	7370	7370	7370	0
435	20240627	123500	116197170	7370	7370	7370	7370	0
436	20240627	123400	116197170	7370	7370	7370	7370	0
437	20240627	123300	116197170	7370	7370	7370	7370	0
438	20240627	123200	116197170	7370	7370	7370	7370	0
439	20240627	123100	116197170	7370	7370	7370	7370	0
440	20240627	123000	116197170	7370	7370	7370	7370	0
441	20240627	122900	116197170	7370	7370	7370	7370	0
442	20240627	122800	116197170	7370	7370	7370	7370	0
443	20240627	122700	116197170	7370	7370	7370	7370	0
444	20240627	122600	116197170	7370	7370	7370	7370	100
445	20240627	122500	115460170	7370	7370	7370	7370	0
446	20240627	122400	115460170	7370	7370	7370	7370	0
447	20240627	122300	115460170	7370	7370	7370	7370	0
448	20240627	122200	115460170	7370	7370	7370	7370	0
449	20240627	122100	115460170	7370	7370	7370	7370	0
450	20240627	122000	115460170	7370	7370	7370	7370	0
451	20240627	121900	115460170	7370	7370	7370	7370	0
452	20240627	121800	115460170	7370	7370	7370	7370	0
453	20240627	121700	115460170	7370	7370	7370	7370	1
454	20240627	121600	115452800	7360	7360	7360	7360	0
455	20240627	121500	115452800	7360	7360	7360	7360	0
456	20240627	121400	115452800	7360	7360	7360	7360	0
457	20240627	121300	115452800	7360	7360	7360	7360	0
458	20240627	121200	115452800	7360	7360	7360	7360	1
459	20240627	121100	115445440	7360	7360	7360	7360	800
460	20240627	121000	109557440	7360	7360	7360	7360	0
461	20240627	120900	109557440	7360	7360	7360	7360	0
462	20240627	120800	109557440	7360	7360	7360	7360	0
463	20240627	120700	109557440	7360	7370	7370	7360	1189
464	20240627	120600	100804510	7360	7370	7370	7360	1671
465	20240627	120500	88499240	7370	7370	7370	7370	0
466	20240627	120400	88499240	7370	7370	7370	7370	0
467	20240627	120300	88499240	7370	7370	7370	7370	0
468	20240627	120200	88499240	7370	7370	7370	7370	0
469	20240627	120100	88499240	7370	7370	7370	7370	0
470	20240627	120000	88499240	7370	7370	7370	7370	0
471	20240627	115900	88499240	7370	7370	7370	7370	1
472	20240627	115800	88491870	7370	7370	7370	7370	0
473	20240627	115700	88491870	7370	7370	7370	7370	0
474	20240627	115600	88491870	7370	7370	7370	7370	0
475	20240627	115500	88491870	7370	7370	7370	7370	0
476	20240627	115400	88491870	7370	7370	7370	7370	0
477	20240627	115300	88491870	7370	7370	7370	7370	0
478	20240627	115200	88491870	7370	7370	7370	7370	61
479	20240627	115100	88042300	7370	7370	7370	7370	0
480	20240627	115000	88042300	7370	7370	7370	7370	0
481	20240627	114900	88042300	7370	7370	7370	7370	0
482	20240627	114800	88042300	7370	7370	7370	7370	0
483	20240627	114700	88042300	7370	7370	7370	7370	0
484	20240627	114600	88042300	7370	7370	7370	7370	0
485	20240627	114500	88042300	7370	7370	7370	7370	0
486	20240627	114400	88042300	7370	7370	7370	7370	0
487	20240627	114300	88042300	7370	7370	7370	7370	0
488	20240627	114200	88042300	7370	7370	7370	7370	0
489	20240627	114100	88042300	7370	7370	7370	7370	40
490	20240627	114000	87747500	7360	7360	7360	7360	0
491	20240627	113900	87747500	7360	7360	7360	7360	0
492	20240627	113800	87747500	7360	7360	7360	7360	0
493	20240627	113700	87747500	7360	7360	7360	7360	0
494	20240627	113600	87747500	7360	7360	7360	7360	0
495	20240627	113500	87747500	7360	7360	7360	7360	0
496	20240627	113400	87747500	7360	7360	7360	7360	0
497	20240627	113300	87747500	7360	7360	7360	7360	0
498	20240627	113200	87747500	7360	7360	7360	7360	0
499	20240627	113100	87747500	7360	7360	7360	7360	0
500	20240627	113000	87747500	7360	7360	7360	7360	0
501	20240627	112900	87747500	7360	7360	7360	7360	0
502	20240627	112800	87747500	7360	7360	7360	7360	0
503	20240627	112700	87747500	7360	7360	7360	7360	0
504	20240627	112600	87747500	7360	7360	7360	7360	0
505	20240627	112500	87747500	7360	7360	7360	7360	0
506	20240627	112400	87747500	7360	7360	7360	7360	0
507	20240627	112300	87747500	7360	7360	7360	7360	0
508	20240627	112200	87747500	7360	7360	7360	7360	0
509	20240627	112100	87747500	7360	7360	7360	7360	0
510	20240627	112000	87747500	7360	7360	7360	7360	0
511	20240627	111900	87747500	7360	7360	7360	7360	103
512	20240627	111800	86989420	7360	7370	7370	7360	73
513	20240627	111700	86451510	7370	7370	7370	7370	13
514	20240627	111600	86355700	7370	7370	7370	7370	197
515	20240627	111500	84903810	7370	7370	7370	7370	0
516	20240627	111400	84903810	7370	7370	7370	7370	0
517	20240627	111300	84903810	7370	7370	7370	7370	0
518	20240627	111200	84903810	7370	7370	7370	7370	0
519	20240627	111100	84903810	7370	7370	7370	7370	0
520	20240627	111000	84903810	7370	7370	7370	7370	0
521	20240627	110900	84903810	7370	7370	7370	7370	0
522	20240627	110800	84903810	7370	7370	7370	7370	0
523	20240627	110700	84903810	7370	7370	7370	7370	0
524	20240627	110600	84903810	7370	7370	7370	7370	0
525	20240627	110500	84903810	7370	7370	7370	7370	0
526	20240627	110400	84903810	7370	7370	7370	7370	0
527	20240627	110300	84903810	7370	7370	7370	7370	0
528	20240627	110200	84903810	7370	7370	7370	7370	0
529	20240627	110100	84903810	7370	7370	7370	7370	0
530	20240627	110000	84903810	7370	7370	7370	7370	0
531	20240627	105900	84903810	7370	7370	7370	7370	0
532	20240627	105800	84903810	7370	7370	7370	7370	0
533	20240627	105700	84903810	7370	7370	7370	7370	5
534	20240627	105600	84866960	7360	7360	7360	7360	0
535	20240627	105500	84866960	7360	7360	7360	7360	0
536	20240627	105400	84866960	7360	7360	7360	7360	0
537	20240627	105300	84866960	7360	7360	7360	7360	0
538	20240627	105200	84866960	7360	7360	7360	7360	0
539	20240627	105100	84866960	7360	7360	7360	7360	0
540	20240627	105000	84866960	7360	7360	7360	7360	0
541	20240627	104900	84866960	7360	7360	7360	7360	0
542	20240627	104800	84866960	7360	7360	7360	7360	0
543	20240627	104700	84866960	7360	7360	7360	7360	0
544	20240627	104600	84866960	7360	7360	7360	7360	0
545	20240627	104500	84866960	7360	7360	7360	7360	3
546	20240627	104400	84844880	7370	7370	7370	7370	0
547	20240627	104300	84844880	7370	7370	7370	7370	1
548	20240627	104200	84837510	7370	7370	7370	7370	1
549	20240627	104100	84830140	7370	7370	7370	7370	0
550	20240627	104000	84830140	7370	7370	7370	7370	0
551	20240627	103900	84830140	7370	7370	7370	7370	0
552	20240627	103800	84830140	7370	7370	7370	7370	0
553	20240627	103700	84830140	7370	7370	7370	7370	0
554	20240627	103600	84830140	7370	7370	7370	7370	0
555	20240627	103500	84830140	7370	7370	7370	7370	0
556	20240627	103400	84830140	7370	7370	7370	7370	0
557	20240627	103300	84830140	7370	7370	7370	7370	0
558	20240627	103200	84830140	7370	7370	7370	7370	0
559	20240627	103100	84830140	7370	7370	7370	7370	0
560	20240627	103000	84830140	7370	7370	7370	7370	0
561	20240627	102900	84830140	7370	7370	7370	7370	0
562	20240627	102800	84830140	7370	7370	7370	7370	0
563	20240627	102700	84830140	7370	7370	7370	7370	0
564	20240627	102600	84830140	7370	7370	7370	7370	0
565	20240627	102500	84830140	7370	7370	7370	7370	0
566	20240627	102400	84830140	7370	7370	7370	7370	0
567	20240627	102300	84830140	7370	7370	7370	7370	0
568	20240627	102200	84830140	7370	7370	7370	7370	0
569	20240627	102100	84830140	7370	7370	7370	7370	0
570	20240627	102000	84830140	7370	7370	7370	7370	35
571	20240627	101900	84572190	7370	7370	7370	7370	0
572	20240627	101800	84572190	7370	7370	7370	7370	0
573	20240627	101700	84572190	7370	7370	7370	7370	0
574	20240627	101600	84572190	7370	7370	7370	7370	0
575	20240627	101500	84572190	7370	7370	7370	7370	0
576	20240627	101400	84572190	7370	7370	7370	7370	0
577	20240627	101300	84572190	7370	7370	7370	7370	0
578	20240627	101200	84572190	7370	7370	7370	7370	0
579	20240627	101100	84572190	7370	7370	7370	7370	0
580	20240627	101000	84572190	7370	7370	7370	7370	0
581	20240627	100900	84572190	7370	7370	7370	7370	0
582	20240627	100800	84572190	7370	7370	7370	7370	339
583	20240627	100700	82073760	7370	7370	7370	7370	0
584	20240627	100600	82073760	7370	7370	7370	7370	40
585	20240627	100500	81778960	7370	7370	7370	7370	56
586	20240627	100400	81366240	7370	7370	7370	7370	0
587	20240627	100300	81366240	7370	7370	7370	7370	0
588	20240627	100200	81366240	7370	7370	7370	7370	0
589	20240627	100100	81366240	7370	7370	7370	7370	1
590	20240627	100000	81358870	7350	7350	7350	7350	0
591	20240627	095900	81358870	7350	7350	7350	7350	0
592	20240627	095800	81358870	7350	7350	7350	7350	0
593	20240627	095700	81358870	7350	7350	7350	7350	0
594	20240627	095600	81358870	7350	7350	7350	7350	0
595	20240627	095500	81358870	7350	7350	7350	7350	0
596	20240627	095400	81358870	7350	7350	7350	7350	0
597	20240627	095300	81358870	7350	7350	7350	7350	0
598	20240627	095200	81358870	7350	7360	7360	7350	5400
599	20240627	095100	41668410	7360	7360	7360	7360	0
600	20240627	095000	41668410	7360	7360	7360	7360	2
601	20240627	094900	41653690	7360	7360	7360	7360	0
602	20240627	094800	41653690	7360	7360	7360	7360	100
603	20240627	094700	40917690	7360	7360	7360	7360	0
604	20240627	094600	40917690	7360	7360	7360	7360	0
605	20240627	094500	40917690	7360	7360	7360	7360	0
606	20240627	094400	40917690	7360	7360	7360	7360	0
607	20240627	094300	40917690	7360	7360	7360	7360	0
608	20240627	094200	40917690	7360	7360	7360	7360	400
609	20240627	094100	37973690	7360	7360	7360	7360	1
610	20240627	094000	37966330	7370	7370	7370	7370	0
611	20240627	093900	37966330	7370	7370	7370	7370	0
612	20240627	093800	37966330	7370	7370	7370	7370	12
613	20240627	093700	37877890	7370	7370	7370	7370	8
614	20240627	093600	37818930	7360	7360	7360	7360	500
615	20240627	093500	34138930	7360	7360	7360	7360	0
616	20240627	093400	34138930	7360	7360	7360	7360	0
617	20240627	093300	34138930	7360	7360	7360	7360	0
618	20240627	093200	34138930	7360	7360	7360	7360	3
619	20240627	093100	34116850	7370	7370	7370	7370	0
620	20240627	093000	34116850	7370	7370	7370	7370	0
621	20240627	092900	34116850	7370	7370	7370	7370	14
622	20240627	092800	34013670	7360	7360	7360	7360	0
623	20240627	092700	34013670	7360	7360	7360	7360	4
624	20240627	092600	33984230	7370	7370	7370	7370	0
625	20240627	092500	33984230	7370	7370	7370	7370	1
626	20240627	092400	33976860	7370	7370	7370	7370	0
627	20240627	092300	33976860	7370	7370	7370	7370	0
628	20240627	092200	33976860	7370	7370	7370	7370	1
629	20240627	092100	33969490	7360	7360	7360	7360	900
630	20240627	092000	27345490	7370	7370	7370	7370	0
631	20240627	091900	27345490	7370	7370	7370	7370	600
632	20240627	091800	22923490	7360	7360	7360	7360	35
633	20240627	091700	22665890	7360	7360	7360	7360	0
634	20240627	091600	22665890	7360	7360	7360	7360	0
635	20240627	091500	22665890	7360	7360	7360	7360	65
636	20240627	091400	22187490	7360	7360	7360	7360	1000
637	20240627	091300	14827490	7360	7360	7360	7360	40
638	20240627	091200	14533090	7370	7370	7370	7370	0
639	20240627	091100	14533090	7370	7370	7370	7370	0
640	20240627	091000	14533090	7370	7370	7370	7370	20
641	20240627	090900	14385690	7370	7370	7370	7370	0
642	20240627	090800	14385690	7370	7370	7370	7370	0
643	20240627	090700	14385690	7370	7370	7370	7370	2
644	20240627	090600	14370950	7370	7370	7370	7370	0
645	20240627	090500	14370950	7370	7370	7370	7370	0
646	20240627	090400	14370950	7370	7370	7370	7370	0
647	20240627	090300	14370950	7370	7370	7370	7370	11
648	20240627	090200	14289880	7370	7370	7370	7370	989
649	20240627	090100	7000950	7360	7360	7360	7360	55
650	20240627	090000	6596150	7370	7370	7370	7370	895