KissMeData/067900/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194700	796915650	7960	7960	7960	7960	1356
3	20240627	194600	796915650	7960	7960	7960	7960	0
4	20240627	194500	796915650	7960	7960	7960	7960	0
5	20240627	194400	796915650	7960	7960	7960	7960	0
6	20240627	194300	796915650	7960	7960	7960	7960	0
7	20240627	194200	796915650	7960	7960	7960	7960	0
8	20240627	194100	796915650	7960	7960	7960	7960	0
9	20240627	194000	796915650	7960	7960	7960	7960	0
10	20240627	193900	796915650	7960	7960	7960	7960	0
11	20240627	193800	796915650	7960	7960	7960	7960	0
12	20240627	193700	796915650	7960	7960	7960	7960	0
13	20240627	193600	796915650	7960	7960	7960	7960	0
14	20240627	193500	796915650	7960	7960	7960	7960	0
15	20240627	193400	796915650	7960	7960	7960	7960	0
16	20240627	193300	796915650	7960	7960	7960	7960	0
17	20240627	193200	796915650	7960	7960	7960	7960	0
18	20240627	193100	796915650	7960	7960	7960	7960	0
19	20240627	193000	796915650	7960	7960	7960	7960	0
20	20240627	192900	796915650	7960	7960	7960	7960	0
21	20240627	192800	796915650	7960	7960	7960	7960	0
22	20240627	192700	796915650	7960	7960	7960	7960	0
23	20240627	192600	796915650	7960	7960	7960	7960	0
24	20240627	192500	796915650	7960	7960	7960	7960	0
25	20240627	192400	796915650	7960	7960	7960	7960	0
26	20240627	192300	796915650	7960	7960	7960	7960	0
27	20240627	192200	796915650	7960	7960	7960	7960	0
28	20240627	192100	796915650	7960	7960	7960	7960	0
29	20240627	192000	796915650	7960	7960	7960	7960	0
30	20240627	191900	796915650	7960	7960	7960	7960	0
31	20240627	191800	796915650	7960	7960	7960	7960	0
32	20240627	191700	796915650	7960	7960	7960	7960	1356
33	20240627	191600	796915650	7960	7960	7960	7960	0
34	20240627	191500	796915650	7960	7960	7960	7960	0
35	20240627	191400	796915650	7960	7960	7960	7960	0
36	20240627	191300	796915650	7960	7960	7960	7960	0
37	20240627	191200	796915650	7960	7960	7960	7960	0
38	20240627	191100	796915650	7960	7960	7960	7960	0
39	20240627	191000	796915650	7960	7960	7960	7960	0
40	20240627	190900	796915650	7960	7960	7960	7960	0
41	20240627	190800	796915650	7960	7960	7960	7960	0
42	20240627	190700	796915650	7960	7960	7960	7960	0
43	20240627	190600	796915650	7960	7960	7960	7960	0
44	20240627	190500	796915650	7960	7960	7960	7960	0
45	20240627	190400	796915650	7960	7960	7960	7960	0
46	20240627	190300	796915650	7960	7960	7960	7960	0
47	20240627	190200	796915650	7960	7960	7960	7960	0
48	20240627	190100	796915650	7960	7960	7960	7960	0
49	20240627	190000	796915650	7960	7960	7960	7960	0
50	20240627	185900	796915650	7960	7960	7960	7960	0
51	20240627	185800	796915650	7960	7960	7960	7960	0
52	20240627	185700	796915650	7960	7960	7960	7960	0
53	20240627	185600	796915650	7960	7960	7960	7960	0
54	20240627	185500	796915650	7960	7960	7960	7960	0
55	20240627	185400	796915650	7960	7960	7960	7960	0
56	20240627	185300	796915650	7960	7960	7960	7960	0
57	20240627	185200	796915650	7960	7960	7960	7960	0
58	20240627	185100	796915650	7960	7960	7960	7960	0
59	20240627	185000	796915650	7960	7960	7960	7960	0
60	20240627	184900	796915650	7960	7960	7960	7960	0
61	20240627	184800	796915650	7960	7960	7960	7960	0
62	20240627	184700	796915650	7960	7960	7960	7960	1356
63	20240627	184600	796915650	7960	7960	7960	7960	0
64	20240627	184500	796915650	7960	7960	7960	7960	0
65	20240627	184400	796915650	7960	7960	7960	7960	0
66	20240627	184300	796915650	7960	7960	7960	7960	0
67	20240627	184200	796915650	7960	7960	7960	7960	0
68	20240627	184100	796915650	7960	7960	7960	7960	0
69	20240627	184000	796915650	7960	7960	7960	7960	0
70	20240627	183900	796915650	7960	7960	7960	7960	0
71	20240627	183800	796915650	7960	7960	7960	7960	0
72	20240627	183700	796915650	7960	7960	7960	7960	0
73	20240627	183600	796915650	7960	7960	7960	7960	0
74	20240627	183500	796915650	7960	7960	7960	7960	0
75	20240627	183400	796915650	7960	7960	7960	7960	0
76	20240627	183300	796915650	7960	7960	7960	7960	0
77	20240627	183200	796915650	7960	7960	7960	7960	0
78	20240627	183100	796915650	7960	7960	7960	7960	0
79	20240627	183000	796915650	7960	7960	7960	7960	0
80	20240627	182900	796915650	7960	7960	7960	7960	0
81	20240627	182800	796915650	7960	7960	7960	7960	0
82	20240627	182700	796915650	7960	7960	7960	7960	0
83	20240627	182600	796915650	7960	7960	7960	7960	0
84	20240627	182500	796915650	7960	7960	7960	7960	0
85	20240627	182400	796915650	7960	7960	7960	7960	0
86	20240627	182300	796915650	7960	7960	7960	7960	0
87	20240627	182200	796915650	7960	7960	7960	7960	0
88	20240627	182100	796915650	7960	7960	7960	7960	0
89	20240627	182000	796915650	7960	7960	7960	7960	0
90	20240627	181900	796915650	7960	7960	7960	7960	0
91	20240627	181800	796915650	7960	7960	7960	7960	0
92	20240627	181700	796915650	7960	7960	7960	7960	1356
93	20240627	181600	796915650	7960	7960	7960	7960	0
94	20240627	181500	796915650	7960	7960	7960	7960	0
95	20240627	181400	796915650	7960	7960	7960	7960	0
96	20240627	181300	796915650	7960	7960	7960	7960	0
97	20240627	181200	796915650	7960	7960	7960	7960	0
98	20240627	181100	796915650	7960	7960	7960	7960	0
99	20240627	181000	796915650	7960	7960	7960	7960	0
100	20240627	180900	796915650	7960	7960	7960	7960	0
101	20240627	180800	796915650	7960	7960	7960	7960	0
102	20240627	180700	796915650	7960	7960	7960	7960	0
103	20240627	180600	796915650	7960	7960	7960	7960	0
104	20240627	180500	796915650	7960	7960	7960	7960	0
105	20240627	180400	796915650	7960	7960	7960	7960	0
106	20240627	180300	796915650	7960	7960	7960	7960	0
107	20240627	180200	796915650	7960	7960	7960	7960	0
108	20240627	180100	796915650	7960	7960	7960	7960	0
109	20240627	180000	796915650	7960	7960	7960	7960	0
110	20240627	175900	796915650	7960	7960	7960	7960	0
111	20240627	175800	796915650	7960	7960	7960	7960	0
112	20240627	175700	796915650	7960	7960	7960	7960	0
113	20240627	175600	796915650	7960	7960	7960	7960	0
114	20240627	175500	796915650	7960	7960	7960	7960	0
115	20240627	175400	796915650	7960	7960	7960	7960	0
116	20240627	175300	796915650	7960	7960	7960	7960	0
117	20240627	175200	796915650	7960	7960	7960	7960	0
118	20240627	175100	796915650	7960	7960	7960	7960	0
119	20240627	175000	796915650	7960	7960	7960	7960	0
120	20240627	174900	796915650	7960	7960	7960	7960	0
121	20240627	174800	796915650	7960	7960	7960	7960	0
122	20240627	174700	796915650	7960	7960	7960	7960	1356
123	20240627	174600	796915650	7960	7960	7960	7960	0
124	20240627	174500	796915650	7960	7960	7960	7960	0
125	20240627	174400	796915650	7960	7960	7960	7960	0
126	20240627	174300	796915650	7960	7960	7960	7960	0
127	20240627	174200	796915650	7960	7960	7960	7960	0
128	20240627	174100	796915650	7960	7960	7960	7960	0
129	20240627	174000	796915650	7960	7960	7960	7960	0
130	20240627	173900	796915650	7960	7960	7960	7960	0
131	20240627	173800	796915650	7960	7960	7960	7960	0
132	20240627	173700	796915650	7960	7960	7960	7960	0
133	20240627	173600	796915650	7960	7960	7960	7960	0
134	20240627	173500	796915650	7960	7960	7960	7960	0
135	20240627	173400	796915650	7960	7960	7960	7960	0
136	20240627	173300	796915650	7960	7960	7960	7960	0
137	20240627	173200	796915650	7960	7960	7960	7960	0
138	20240627	173100	796915650	7960	7960	7960	7960	0
139	20240627	173000	796915650	7960	7960	7960	7960	0
140	20240627	172900	796915650	7960	7960	7960	7960	0
141	20240627	172800	796915650	7960	7960	7960	7960	0
142	20240627	172700	796915650	7960	7960	7960	7960	0
143	20240627	172600	796915650	7960	7960	7960	7960	0
144	20240627	172500	796915650	7960	7960	7960	7960	0
145	20240627	172400	796915650	7960	7960	7960	7960	0
146	20240627	172300	796915650	7960	7960	7960	7960	0
147	20240627	172200	796915650	7960	7960	7960	7960	0
148	20240627	172100	796915650	7960	7960	7960	7960	0
149	20240627	172000	796915650	7960	7960	7960	7960	0
150	20240627	171900	796915650	7960	7960	7960	7960	0
151	20240627	171800	796915650	7960	7960	7960	7960	0
152	20240627	171700	796915650	7960	7960	7960	7960	1356
153	20240627	171600	796915650	7960	7960	7960	7960	0
154	20240627	171500	796915650	7960	7960	7960	7960	0
155	20240627	171400	796915650	7960	7960	7960	7960	0
156	20240627	171300	796915650	7960	7960	7960	7960	0
157	20240627	171200	796915650	7960	7960	7960	7960	0
158	20240627	171100	796915650	7960	7960	7960	7960	0
159	20240627	171000	796915650	7960	7960	7960	7960	0
160	20240627	170900	796915650	7960	7960	7960	7960	0
161	20240627	170800	796915650	7960	7960	7960	7960	0
162	20240627	170700	796915650	7960	7960	7960	7960	0
163	20240627	170600	796915650	7960	7960	7960	7960	0
164	20240627	170500	796915650	7960	7960	7960	7960	0
165	20240627	170400	796915650	7960	7960	7960	7960	0
166	20240627	170300	796915650	7960	7960	7960	7960	0
167	20240627	170200	796915650	7960	7960	7960	7960	0
168	20240627	170100	796915650	7960	7960	7960	7960	0
169	20240627	170000	796915650	7960	7960	7960	7960	0
170	20240627	165900	796915650	7960	7960	7960	7960	0
171	20240627	165800	796915650	7960	7960	7960	7960	0
172	20240627	165700	796915650	7960	7960	7960	7960	0
173	20240627	165600	796915650	7960	7960	7960	7960	0
174	20240627	165500	796915650	7960	7960	7960	7960	0
175	20240627	165400	796915650	7960	7960	7960	7960	0
176	20240627	165300	796915650	7960	7960	7960	7960	0
177	20240627	165200	796915650	7960	7960	7960	7960	0
178	20240627	165100	796915650	7960	7960	7960	7960	0
179	20240627	165000	796915650	7960	7960	7960	7960	0
180	20240627	164900	796915650	7960	7960	7960	7960	0
181	20240627	164800	796915650	7960	7960	7960	7960	0
182	20240627	164700	796915650	7960	7960	7960	7960	1356
183	20240627	164600	796915650	7960	7960	7960	7960	0
184	20240627	164500	796915650	7960	7960	7960	7960	0
185	20240627	164400	796915650	7960	7960	7960	7960	0
186	20240627	164300	796915650	7960	7960	7960	7960	0
187	20240627	164200	796915650	7960	7960	7960	7960	0
188	20240627	164100	796915650	7960	7960	7960	7960	0
189	20240627	164000	796915650	7960	7960	7960	7960	0
190	20240627	163900	796915650	7960	7960	7960	7960	0
191	20240627	163800	796915650	7960	7960	7960	7960	0
192	20240627	163700	796915650	7960	7960	7960	7960	0
193	20240627	163600	796915650	7960	7960	7960	7960	0
194	20240627	163500	796915650	7960	7960	7960	7960	0
195	20240627	163400	796915650	7960	7960	7960	7960	0
196	20240627	163300	796915650	7960	7960	7960	7960	0
197	20240627	163200	796915650	7960	7960	7960	7960	0
198	20240627	163100	796915650	7960	7960	7960	7960	0
199	20240627	163000	796915650	7960	7960	7960	7960	0
200	20240627	162900	796915650	7960	7960	7960	7960	0
201	20240627	162800	796915650	7960	7960	7960	7960	0
202	20240627	162700	796915650	7960	7960	7960	7960	0
203	20240627	162600	796915650	7960	7960	7960	7960	0
204	20240627	162500	796915650	7960	7960	7960	7960	0
205	20240627	162400	796915650	7960	7960	7960	7960	0
206	20240627	162300	796915650	7960	7960	7960	7960	0
207	20240627	162200	796915650	7960	7960	7960	7960	0
208	20240627	162100	796915650	7960	7960	7960	7960	0
209	20240627	162000	796915650	7960	7960	7960	7960	0
210	20240627	161900	796915650	7960	7960	7960	7960	0
211	20240627	161800	796915650	7960	7960	7960	7960	0
212	20240627	161700	796915650	7960	7960	7960	7960	1356
213	20240627	161600	796915650	7960	7960	7960	7960	0
214	20240627	161500	796915650	7960	7960	7960	7960	0
215	20240627	161400	796915650	7960	7960	7960	7960	0
216	20240627	161300	796915650	7960	7960	7960	7960	0
217	20240627	161200	796915650	7960	7960	7960	7960	0
218	20240627	161100	796915650	7960	7960	7960	7960	0
219	20240627	161000	796915650	7960	7960	7960	7960	0
220	20240627	160900	796915650	7960	7960	7960	7960	0
221	20240627	160800	796915650	7960	7960	7960	7960	0
222	20240627	160700	796915650	7960	7960	7960	7960	0
223	20240627	160600	796915650	7960	7960	7960	7960	0
224	20240627	160500	796915650	7960	7960	7960	7960	0
225	20240627	160400	796915650	7960	7960	7960	7960	0
226	20240627	160300	796915650	7960	7960	7960	7960	0
227	20240627	160200	796915650	7960	7960	7960	7960	0
228	20240627	160100	796915650	7960	7960	7960	7960	0
229	20240627	160000	796915650	7960	7960	7960	7960	0
230	20240627	155900	796915650	7960	7960	7960	7960	0
231	20240627	155800	796915650	7960	7960	7960	7960	0
232	20240627	155700	796915650	7960	7960	7960	7960	0
233	20240627	155600	796915650	7960	7960	7960	7960	0
234	20240627	155500	796915650	7960	7960	7960	7960	0
235	20240627	155400	796915650	7960	7960	7960	7960	0
236	20240627	155300	796915650	7960	7960	7960	7960	0
237	20240627	155200	796915650	7960	7960	7960	7960	0
238	20240627	155100	796915650	7960	7960	7960	7960	0
239	20240627	155000	796915650	7960	7960	7960	7960	0
240	20240627	154900	796915650	7960	7960	7960	7960	0
241	20240627	154800	796915650	7960	7960	7960	7960	0
242	20240627	154700	796915650	7960	7960	7960	7960	1356
243	20240627	154600	796915650	7960	7960	7960	7960	0
244	20240627	154500	796915650	7960	7960	7960	7960	0
245	20240627	154400	796915650	7960	7960	7960	7960	0
246	20240627	154300	796915650	7960	7960	7960	7960	0
247	20240627	154200	796915650	7960	7960	7960	7960	0
248	20240627	154100	796915650	7960	7960	7960	7960	0
249	20240627	154000	796915650	7960	7960	7960	7960	0
250	20240627	153900	796915650	7960	7960	7960	7960	0
251	20240627	153800	796915650	7960	7960	7960	7960	0
252	20240627	153700	796915650	7960	7960	7960	7960	0
253	20240627	153600	796915650	7960	7960	7960	7960	0
254	20240627	153500	796915650	7960	7960	7960	7960	0
255	20240627	153400	796915650	7960	7960	7960	7960	0
256	20240627	153300	796915650	7960	7960	7960	7960	0
257	20240627	153200	796915650	7960	7960	7960	7960	0
258	20240627	153100	796915650	7960	7960	7960	7960	0
259	20240627	153000	796915650	7960	7960	7960	7960	1356
260	20240627	152900	786121890	7950	7950	7950	7950	0
261	20240627	152800	786121890	7950	7950	7950	7950	0
262	20240627	152700	786121890	7950	7950	7950	7950	0
263	20240627	152600	786121890	7950	7950	7950	7950	0
264	20240627	152500	786121890	7950	7950	7950	7950	0
265	20240627	152400	786121890	7950	7950	7950	7950	0
266	20240627	152300	786121890	7950	7950	7950	7950	0
267	20240627	152200	786121890	7950	7950	7950	7950	0
268	20240627	152100	786121890	7950	7950	7950	7950	0
269	20240627	152000	786121890	7950	7950	7950	7950	0
270	20240627	151900	786121890	7950	7950	7950	7950	0
271	20240627	151800	786121890	7950	7950	7950	7950	10
272	20240627	151700	786042390	7950	7950	7950	7950	537
273	20240627	151600	781773240	7940	7940	7940	7940	0
274	20240627	151500	781773240	7940	7940	7940	7940	0
275	20240627	151400	781773240	7940	7940	7940	7940	0
276	20240627	151300	781773240	7940	7940	7940	7940	0
277	20240627	151200	781773240	7940	7940	7940	7940	22
278	20240627	151100	781598560	7940	7940	7940	7940	0
279	20240627	151000	781598560	7940	7960	7960	7940	533
280	20240627	150900	777365980	7950	7950	7950	7940	334
281	20240627	150800	774713450	7950	7950	7950	7950	26
282	20240627	150700	774506750	7950	7950	7950	7950	19
283	20240627	150600	774355700	7950	7950	7950	7950	190
284	20240627	150500	772845200	7960	7960	7960	7960	28
285	20240627	150400	772622320	7960	7960	7960	7960	41
286	20240627	150300	772295960	7940	7950	7950	7940	220
287	20240627	150200	770548930	7950	7950	7950	7950	40
288	20240627	150100	770230930	7960	7960	7960	7960	26
289	20240627	150000	770023970	7950	7960	7960	7950	249
290	20240627	145900	768044160	7960	7960	7960	7960	559
291	20240627	145800	763594520	7960	7950	7960	7950	1233
292	20240627	145700	753791890	7950	7950	7950	7950	26
293	20240627	145600	753585190	7950	7940	7950	7940	28
294	20240627	145500	753362680	7940	7940	7940	7940	321
295	20240627	145400	750813940	7940	7940	7940	7940	55
296	20240627	145300	750377240	7940	7940	7940	7940	27
297	20240627	145200	750162860	7940	7940	7940	7930	61
298	20240627	145100	749678720	7940	7940	7940	7940	21
299	20240627	145000	749511980	7940	7940	7940	7940	44
300	20240627	144900	749162620	7940	7940	7940	7940	72
301	20240627	144800	748590940	7940	7940	7940	7930	45
302	20240627	144700	748233660	7940	7940	7940	7940	84
303	20240627	144600	747566700	7940	7940	7940	7940	47
304	20240627	144500	747193520	7940	7940	7940	7940	45
305	20240627	144400	746836220	7940	7940	7940	7940	23
306	20240627	144300	746653600	7940	7940	7940	7940	10
307	20240627	144200	746574200	7940	7940	7940	7940	1
308	20240627	144100	746566260	7910	7910	7910	7910	0
309	20240627	144000	746566260	7910	7920	7920	7910	354
310	20240627	143900	743766110	7940	7940	7940	7940	0
311	20240627	143800	743766110	7940	7940	7940	7940	0
312	20240627	143700	743766110	7940	7940	7940	7940	0
313	20240627	143600	743766110	7940	7940	7940	7940	1
314	20240627	143500	743758170	7910	7910	7910	7910	0
315	20240627	143400	743758170	7910	7910	7910	7910	89
316	20240627	143300	743054180	7910	7920	7920	7910	160
317	20240627	143200	741788570	7910	7910	7910	7910	0
318	20240627	143100	741788570	7910	7910	7910	7910	100
319	20240627	143000	740997570	7910	7910	7910	7910	0
320	20240627	142900	740997570	7910	7910	7910	7910	0
321	20240627	142800	740997570	7910	7910	7910	7910	0
322	20240627	142700	740997570	7910	7910	7910	7910	0
323	20240627	142600	740997570	7910	7910	7910	7910	15
324	20240627	142500	740878920	7910	7910	7910	7900	27
325	20240627	142400	740665450	7910	7910	7910	7910	59
326	20240627	142300	740198760	7910	7910	7910	7910	0
327	20240627	142200	740198760	7910	7910	7910	7910	0
328	20240627	142100	740198760	7910	7910	7910	7910	0
329	20240627	142000	740198760	7910	7910	7910	7910	0
330	20240627	141900	740198760	7910	7910	7910	7910	286
331	20240627	141800	737936500	7910	7910	7910	7910	0
332	20240627	141700	737936500	7910	7920	7920	7910	3316
333	20240627	141600	711704700	7930	7930	7930	7930	217
334	20240627	141500	709983890	7930	7930	7930	7930	0
335	20240627	141400	709983890	7930	7930	7930	7930	0
336	20240627	141300	709983890	7930	7920	7930	7920	376
337	20240627	141200	707005790	7920	7920	7920	7920	300
338	20240627	141100	704629790	7920	7920	7920	7920	300
339	20240627	141000	702253790	7920	7920	7920	7920	0
340	20240627	140900	702253790	7920	7930	7930	7920	319
341	20240627	140800	699727010	7940	7940	7940	7940	0
342	20240627	140700	699727010	7940	7940	7940	7940	0
343	20240627	140600	699727010	7940	7940	7940	7940	50
344	20240627	140500	699330010	7940	7940	7940	7940	0
345	20240627	140400	699330010	7940	7940	7940	7940	0
346	20240627	140300	699330010	7940	7930	7940	7930	100
347	20240627	140200	698536020	7920	7920	7920	7920	0
348	20240627	140100	698536020	7920	7920	7920	7920	1
349	20240627	140000	698528100	7920	7920	7920	7920	6
350	20240627	135900	698480580	7920	7920	7920	7920	0
351	20240627	135800	698480580	7920	7920	7920	7920	12
352	20240627	135700	698385540	7920	7920	7920	7920	90
353	20240627	135600	697672740	7920	7920	7920	7920	0
354	20240627	135500	697672740	7920	7920	7920	7920	105
355	20240627	135400	696841140	7940	7940	7940	7940	0
356	20240627	135300	696841140	7940	7940	7940	7940	10
357	20240627	135200	696761740	7910	7940	7940	7910	2967
358	20240627	135100	673231360	7940	7940	7940	7940	0
359	20240627	135000	673231360	7940	7940	7940	7940	50
360	20240627	134900	672834360	7930	7930	7930	7930	0
361	20240627	134800	672834360	7930	7930	7930	7930	0
362	20240627	134700	672834360	7930	7930	7930	7930	153
363	20240627	134600	671621070	7930	7930	7930	7930	0
364	20240627	134500	671621070	7930	7930	7930	7930	0
365	20240627	134400	671621070	7930	7930	7930	7930	67
366	20240627	134300	671089760	7920	7920	7920	7920	0
367	20240627	134200	671089760	7920	7920	7920	7920	0
368	20240627	134100	671089760	7920	7920	7920	7920	244
369	20240627	134000	669157280	7940	7940	7940	7940	0
370	20240627	133900	669157280	7940	7940	7940	7940	0
371	20240627	133800	669157280	7940	7940	7940	7940	0
372	20240627	133700	669157280	7940	7940	7940	7940	0
373	20240627	133600	669157280	7940	7940	7940	7940	100
374	20240627	133500	668363280	7940	7940	7940	7940	0
375	20240627	133400	668363280	7940	7940	7940	7940	0
376	20240627	133300	668363280	7940	7940	7940	7940	0
377	20240627	133200	668363280	7940	7940	7940	7940	0
378	20240627	133100	668363280	7940	7940	7940	7940	0
379	20240627	133000	668363280	7940	7940	7940	7940	0
380	20240627	132900	668363280	7940	7940	7940	7940	0
381	20240627	132800	668363280	7940	7940	7940	7940	0
382	20240627	132700	668363280	7940	7940	7940	7940	0
383	20240627	132600	668363280	7940	7940	7940	7940	0
384	20240627	132500	668363280	7940	7940	7940	7940	0
385	20240627	132400	668363280	7940	7920	7940	7920	257
386	20240627	132300	666324730	7920	7920	7920	7920	0
387	20240627	132200	666324730	7920	7920	7920	7920	0
388	20240627	132100	666324730	7920	7920	7920	7920	0
389	20240627	132000	666324730	7920	7920	7920	7920	0
390	20240627	131900	666324730	7920	7920	7940	7920	152
391	20240627	131800	665120870	7920	7930	7930	7920	187
392	20240627	131700	663638070	7930	7930	7930	7930	0
393	20240627	131600	663638070	7930	7930	7930	7930	60
394	20240627	131500	663162270	7930	7930	7930	7930	20
395	20240627	131400	663003670	7930	7930	7930	7930	41
396	20240627	131300	662678540	7940	7940	7940	7940	0
397	20240627	131200	662678540	7940	7940	7940	7940	17
398	20240627	131100	662543560	7940	7940	7940	7940	3
399	20240627	131000	662519740	7930	7930	7930	7930	2
400	20240627	130900	662503880	7930	7930	7930	7930	0
401	20240627	130800	662503880	7930	7930	7930	7930	0
402	20240627	130700	662503880	7930	7930	7930	7930	200
403	20240627	130600	660917880	7920	7920	7920	7920	1
404	20240627	130500	660909960	7920	7920	7920	7920	0
405	20240627	130400	660909960	7920	7920	7920	7920	100
406	20240627	130300	660117960	7930	7930	7930	7930	0
407	20240627	130200	660117960	7930	7930	7930	7930	0
408	20240627	130100	660117960	7930	7920	7930	7920	15
409	20240627	130000	659999140	7930	7930	7930	7930	0
410	20240627	125900	659999140	7930	7920	7930	7920	2
411	20240627	125800	659983290	7910	7910	7910	7910	0
412	20240627	125700	659983290	7910	7940	7940	7910	3931
413	20240627	125600	628868530	7940	7940	7940	7940	0
414	20240627	125500	628868530	7940	7940	7940	7940	108
415	20240627	125400	628011010	7940	7940	7940	7940	0
416	20240627	125300	628011010	7940	7940	7940	7940	5
417	20240627	125200	627971310	7930	7930	7930	7930	40
418	20240627	125100	627654110	7950	7950	7950	7950	0
419	20240627	125000	627654110	7950	7940	7950	7940	32
420	20240627	124900	627400000	7940	7940	7940	7940	70
421	20240627	124800	626844200	7930	7930	7930	7930	0
422	20240627	124700	626844200	7930	7930	7930	7930	0
423	20240627	124600	626844200	7930	7930	7930	7930	0
424	20240627	124500	626844200	7930	7930	7930	7930	792
425	20240627	124400	620563640	7930	7930	7930	7930	0
426	20240627	124300	620563640	7930	7930	7930	7930	63
427	20240627	124200	620064050	7930	7930	7930	7930	975
428	20240627	124100	612332300	7940	7940	7940	7940	268
429	20240627	124000	610204380	7940	7940	7940	7940	125
430	20240627	123900	609211880	7940	7940	7940	7940	64
431	20240627	123800	608703720	7950	7950	7950	7950	2
432	20240627	123700	608687820	7950	7950	7950	7950	1
433	20240627	123600	608679870	7950	7950	7950	7950	2
434	20240627	123500	608663970	7950	7950	7950	7950	0
435	20240627	123400	608663970	7950	7950	7950	7950	0
436	20240627	123300	608663970	7950	7950	7950	7950	0
437	20240627	123200	608663970	7950	7950	7950	7950	55
438	20240627	123100	608226720	7950	7950	7950	7950	0
439	20240627	123000	608226720	7950	7950	7950	7950	0
440	20240627	122900	608226720	7950	7950	7950	7950	3
441	20240627	122800	608202870	7960	7960	7960	7960	0
442	20240627	122700	608202870	7960	7960	7960	7960	0
443	20240627	122600	608202870	7960	7960	7960	7960	0
444	20240627	122500	608202870	7960	7960	7960	7960	2
445	20240627	122400	608186950	7960	7960	7960	7960	0
446	20240627	122300	608186950	7960	7960	7960	7960	1
447	20240627	122200	608178990	7980	7980	7980	7980	0
448	20240627	122100	608178990	7980	7980	7980	7980	0
449	20240627	122000	608178990	7980	7980	7980	7980	0
450	20240627	121900	608178990	7980	7980	7980	7980	0
451	20240627	121800	608178990	7980	7980	7980	7980	0
452	20240627	121700	608178990	7980	7980	7980	7980	0
453	20240627	121600	608178990	7980	7950	7980	7950	276
454	20240627	121500	605978500	7950	7950	7950	7950	0
455	20240627	121400	605978500	7950	7950	7950	7950	945
456	20240627	121300	598465750	7950	7940	7950	7940	168
457	20240627	121200	597131350	7950	7950	7950	7950	0
458	20240627	121100	597131350	7950	7950	7950	7950	0
459	20240627	121000	597131350	7950	7950	7950	7950	0
460	20240627	120900	597131350	7950	7950	7950	7950	0
461	20240627	120800	597131350	7950	7950	7950	7950	4
462	20240627	120700	597099550	7940	7940	7940	7940	30
463	20240627	120600	596861350	7940	7940	7940	7940	1
464	20240627	120500	596853410	7940	7940	7940	7940	83
465	20240627	120400	596194390	7940	7940	7940	7940	0
466	20240627	120300	596194390	7940	7940	7940	7940	0
467	20240627	120200	596194390	7940	7940	7940	7940	0
468	20240627	120100	596194390	7940	7940	7940	7940	1
469	20240627	120000	596186450	7940	7940	7940	7940	0
470	20240627	115900	596186450	7940	7940	7940	7940	13
471	20240627	115800	596083230	7940	7940	7940	7940	0
472	20240627	115700	596083230	7940	7940	7940	7940	0
473	20240627	115600	596083230	7940	7940	7940	7940	0
474	20240627	115500	596083230	7940	7940	7940	7940	1
475	20240627	115400	596075290	7950	7950	7950	7950	1
476	20240627	115300	596067340	7950	7950	7950	7950	102
477	20240627	115200	595256440	7950	7950	7950	7950	0
478	20240627	115100	595256440	7950	7940	7950	7940	65
479	20240627	115000	594740000	7940	7940	7940	7940	0
480	20240627	114900	594740000	7940	7940	7940	7940	0
481	20240627	114800	594740000	7940	7930	7940	7930	435
482	20240627	114700	591290440	7940	7940	7940	7940	386
483	20240627	114600	588225600	7940	7940	7940	7940	0
484	20240627	114500	588225600	7940	7940	7940	7940	0
485	20240627	114400	588225600	7940	7940	7940	7940	1
486	20240627	114300	588217660	7940	7940	7940	7940	0
487	20240627	114200	588217660	7940	7940	7940	7940	0
488	20240627	114100	588217660	7940	7940	7940	7940	46
489	20240627	114000	587852420	7940	7940	7940	7940	13
490	20240627	113900	587749200	7940	7940	7940	7940	0
491	20240627	113800	587749200	7940	7940	7940	7940	10
492	20240627	113700	587669800	7940	7940	7940	7940	0
493	20240627	113600	587669800	7940	7940	7940	7940	0
494	20240627	113500	587669800	7940	7940	7940	7940	92
495	20240627	113400	586939320	7940	7940	7940	7940	0
496	20240627	113300	586939320	7940	7940	7940	7940	200
497	20240627	113200	585351320	7940	7940	7940	7940	0
498	20240627	113100	585351320	7940	7940	7940	7940	0
499	20240627	113000	585351320	7940	7940	7940	7940	0
500	20240627	112900	585351320	7940	7940	7940	7940	0
501	20240627	112800	585351320	7940	7940	7940	7940	0
502	20240627	112700	585351320	7940	7940	7940	7940	0
503	20240627	112600	585351320	7940	7940	7940	7940	0
504	20240627	112500	585351320	7940	7940	7940	7940	0
505	20240627	112400	585351320	7940	7940	7940	7940	0
506	20240627	112300	585351320	7940	7940	7940	7940	0
507	20240627	112200	585351320	7940	7940	7940	7940	900
508	20240627	112100	578205320	7940	7940	7940	7940	0
509	20240627	112000	578205320	7940	7940	7940	7940	59
510	20240627	111900	577736860	7940	7940	7940	7940	4
511	20240627	111800	577705100	7940	7940	7940	7940	0
512	20240627	111700	577705100	7940	7940	7940	7940	0
513	20240627	111600	577705100	7940	7940	7940	7940	361
514	20240627	111500	574838760	7930	7930	7930	7930	0
515	20240627	111400	574838760	7930	7930	7930	7930	1
516	20240627	111300	574830830	7930	7930	7930	7930	0
517	20240627	111200	574830830	7930	7930	7930	7930	100
518	20240627	111100	574037830	7940	7940	7940	7940	50
519	20240627	111000	573640830	7940	7940	7940	7940	0
520	20240627	110900	573640830	7940	7940	7940	7940	0
521	20240627	110800	573640830	7940	7940	7940	7940	22
522	20240627	110700	573466150	7940	7940	7940	7940	0
523	20240627	110600	573466150	7940	7940	7940	7940	30
524	20240627	110500	573227950	7940	7940	7940	7940	0
525	20240627	110400	573227950	7940	7940	7940	7940	52
526	20240627	110300	572815070	7940	7940	7940	7930	1536
527	20240627	110200	560634240	7940	7940	7940	7940	294
528	20240627	110100	558299880	7940	7950	7960	7940	1604
529	20240627	110000	545548360	7950	7950	7950	7950	30
530	20240627	105900	545309860	7950	7950	7950	7950	0
531	20240627	105800	545309860	7950	7950	7950	7950	0
532	20240627	105700	545309860	7950	7970	7970	7950	1985
533	20240627	105600	529508410	7970	7970	7970	7970	1
534	20240627	105500	529500440	7960	7960	7960	7960	1145
535	20240627	105400	520386240	7960	7960	7960	7960	527
536	20240627	105300	516191320	7970	7970	7970	7960	839
537	20240627	105200	509510120	7970	7970	7970	7970	0
538	20240627	105100	509510120	7970	7970	7970	7970	0
539	20240627	105000	509510120	7970	7970	7970	7970	230
540	20240627	104900	507677020	7970	7960	7970	7960	983
541	20240627	104800	499848590	7960	7960	7960	7960	20
542	20240627	104700	499689390	7960	7960	7960	7960	0
543	20240627	104600	499689390	7960	7960	7960	7960	0
544	20240627	104500	499689390	7960	7970	7970	7960	6
545	20240627	104400	499641580	7970	7970	7970	7970	76
546	20240627	104300	499035860	7970	7970	7970	7970	3
547	20240627	104200	499011950	7960	7960	7960	7960	39
548	20240627	104100	498701510	7970	7970	7970	7970	70
549	20240627	104000	498143610	7970	7970	7970	7970	23
550	20240627	103900	497960300	7970	7970	7970	7970	12
551	20240627	103800	497864660	7970	7970	7970	7970	0
552	20240627	103700	497864660	7970	7970	7970	7970	0
553	20240627	103600	497864660	7970	7970	7970	7970	0
554	20240627	103500	497864660	7970	7970	7970	7970	301
555	20240627	103400	495465690	7970	7980	7980	7970	1373
556	20240627	103300	484522590	7990	7990	7990	7990	11
557	20240627	103200	484434700	7980	7980	7980	7980	1
558	20240627	103100	484426720	7970	7970	7970	7970	110
559	20240627	103000	483550020	7970	7970	7970	7970	1
560	20240627	102900	483542050	7970	7970	7970	7970	0
561	20240627	102800	483542050	7970	7970	7970	7970	515
562	20240627	102700	479437500	7970	7970	7970	7970	0
563	20240627	102600	479437500	7970	7980	7980	7970	319
564	20240627	102500	476894640	7990	7970	7990	7970	6
565	20240627	102400	476846720	7970	7970	7970	7970	800
566	20240627	102300	470470720	7970	7970	7970	7970	0
567	20240627	102200	470470720	7970	7980	7980	7970	659
568	20240627	102100	465217990	7970	7970	7970	7970	6
569	20240627	102000	465170170	7980	7980	7980	7980	3
570	20240627	101900	465146230	7970	7970	7970	7970	38
571	20240627	101800	464843370	7970	7970	7970	7970	3
572	20240627	101700	464819460	7970	7970	7970	7970	2
573	20240627	101600	464803520	8000	7990	8000	7990	200
574	20240627	101500	463205020	7970	7970	7970	7970	0
575	20240627	101400	463205020	7970	7970	7970	7970	0
576	20240627	101300	463205020	7970	7970	7970	7970	0
577	20240627	101200	463205020	7970	7970	7970	7970	237
578	20240627	101100	461316130	7970	7990	7990	7970	2010
579	20240627	101000	445283470	7990	7990	7990	7990	105
580	20240627	100900	444444520	7990	7990	7990	7990	0
581	20240627	100800	444444520	7990	7990	7990	7990	82
582	20240627	100700	443789340	7990	8000	8000	7990	249
583	20240627	100600	441799810	7990	7990	7990	7990	127
584	20240627	100500	440785080	8000	8000	8000	8000	1
585	20240627	100400	440777080	7990	7990	7990	7990	11
586	20240627	100300	440689190	7980	7980	7980	7980	3
587	20240627	100200	440665250	7980	7980	7980	7980	250
588	20240627	100100	438670250	7980	7980	7980	7980	321
589	20240627	100000	436108670	7980	7980	7980	7980	0
590	20240627	095900	436108670	7980	7990	7990	7980	1040
591	20240627	095800	427804950	8000	8000	8000	8000	100
592	20240627	095700	427004950	7990	8000	8000	7990	23
593	20240627	095600	426821160	7990	7990	7990	7990	181
594	20240627	095500	425374970	7990	7990	7990	7990	439
595	20240627	095400	421867360	7980	7980	7980	7980	204
596	20240627	095300	420239440	7990	7990	7990	7990	500
597	20240627	095200	416244440	7990	7990	7990	7990	172
598	20240627	095100	414870160	7990	7990	7990	7990	1
599	20240627	095000	414862170	7990	8000	8000	7990	1921
600	20240627	094900	399495160	8010	8010	8010	8010	150
601	20240627	094800	398293660	8010	8010	8010	8010	50
602	20240627	094700	397893160	8020	8020	8020	8020	1
603	20240627	094600	397885140	8020	8020	8020	8020	0
604	20240627	094500	397885140	8020	8020	8020	8020	65
605	20240627	094400	397363840	8010	8000	8010	8000	4
606	20240627	094300	397331820	8010	8010	8010	8010	50
607	20240627	094200	396931320	8000	8000	8000	8000	5
608	20240627	094100	396891320	8000	7990	8000	7990	41
609	20240627	094000	396563520	7990	7990	7990	7990	88
610	20240627	093900	395860400	8000	8000	8000	8000	0
611	20240627	093800	395860400	8000	8000	8000	8000	33
612	20240627	093700	395596400	8030	8030	8030	8030	250
613	20240627	093600	393588900	8040	8010	8040	7990	4140
614	20240627	093500	360444560	8030	8010	8040	8010	477
615	20240627	093400	356622310	8010	8040	8040	8010	363
616	20240627	093300	353710980	8040	8040	8040	8040	142
617	20240627	093200	352569300	8050	8040	8050	8040	128
618	20240627	093100	351539970	8060	8040	8060	8040	160
619	20240627	093000	350252770	8040	8040	8040	8040	202
620	20240627	092900	348628690	8040	8050	8050	8040	864
621	20240627	092800	341674790	8060	8070	8070	8050	1103
622	20240627	092700	332785840	8070	8070	8080	8070	2091
623	20240627	092600	315910920	8070	8060	8070	8060	1361
624	20240627	092500	304928550	8060	8060	8070	8060	1279
625	20240627	092400	294613510	8060	8030	8060	8030	4384
626	20240627	092300	259354890	8030	8030	8030	8030	104
627	20240627	092200	258519770	8030	8010	8030	8010	1640
628	20240627	092100	245369840	8010	8020	8020	8000	1635
629	20240627	092000	232277980	8010	8000	8020	8000	2621
630	20240627	091900	211288420	8010	7990	8010	7990	1416
631	20240627	091800	199963330	7990	8000	8000	7990	133
632	20240627	091700	198900390	7990	7990	7990	7990	43
633	20240627	091600	198556820	7990	8000	8000	7990	401
634	20240627	091500	195352820	8000	8000	8000	8000	0
635	20240627	091400	195352820	8000	7990	8000	7990	106
636	20240627	091300	194504880	7990	8000	8000	7990	266
637	20240627	091200	192379040	8000	8020	8030	7990	1750
638	20240627	091100	178343080	8020	8000	8020	8000	4855
639	20240627	091000	139450200	8000	8000	8000	7970	422
640	20240627	090900	136074350	8000	8010	8020	8000	2777
641	20240627	090800	113831230	8010	7950	8010	7950	9442
642	20240627	090700	38376380	7950	7950	7960	7950	1069
643	20240627	090600	29868270	7950	7930	7950	7920	2107
644	20240627	090500	13156970	7930	7900	7930	7880	322
645	20240627	090400	10610910	7900	7900	7900	7900	30
646	20240627	090300	10373910	7900	7900	7900	7890	705
647	20240627	090200	4806410	7890	7880	7890	7870	326
648	20240627	090100	2237920	7880	7880	7880	7880	183
649	20240627	090000	795880	7880	7880	7880	7880	101