KissMeData/007860/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	185000	1810864330	10000	10000	10000	10000	4951
3	20240620	184900	1810864330	10000	10000	10000	10000	0
4	20240620	184800	1810864330	10000	10000	10000	10000	0
5	20240620	184700	1810864330	10000	10000	10000	10000	0
6	20240620	184600	1810864330	10000	10000	10000	10000	0
7	20240620	184500	1810864330	10000	10000	10000	10000	0
8	20240620	184400	1810864330	10000	10000	10000	10000	0
9	20240620	184300	1810864330	10000	10000	10000	10000	0
10	20240620	184200	1810864330	10000	10000	10000	10000	0
11	20240620	184100	1810864330	10000	10000	10000	10000	0
12	20240620	184000	1810864330	10000	10000	10000	10000	0
13	20240620	183900	1810864330	10000	10000	10000	10000	0
14	20240620	183800	1810864330	10000	10000	10000	10000	0
15	20240620	183700	1810864330	10000	10000	10000	10000	0
16	20240620	183600	1810864330	10000	10000	10000	10000	0
17	20240620	183500	1810864330	10000	10000	10000	10000	0
18	20240620	183400	1810864330	10000	10000	10000	10000	0
19	20240620	183300	1810864330	10000	10000	10000	10000	0
20	20240620	183200	1810864330	10000	10000	10000	10000	0
21	20240620	183100	1810864330	10000	10000	10000	10000	0
22	20240620	183000	1810864330	10000	10000	10000	10000	0
23	20240620	182900	1810864330	10000	10000	10000	10000	0
24	20240620	182800	1810864330	10000	10000	10000	10000	0
25	20240620	182700	1810864330	10000	10000	10000	10000	0
26	20240620	182600	1810864330	10000	10000	10000	10000	0
27	20240620	182500	1810864330	10000	10000	10000	10000	0
28	20240620	182400	1810864330	10000	10000	10000	10000	0
29	20240620	182300	1810864330	10000	10000	10000	10000	0
30	20240620	182200	1810864330	10000	10000	10000	10000	0
31	20240620	182100	1810864330	10000	10000	10000	10000	0
32	20240620	182000	1810864330	10000	10000	10000	10000	4951
33	20240620	181900	1810864330	10000	10000	10000	10000	0
34	20240620	181800	1810864330	10000	10000	10000	10000	0
35	20240620	181700	1810864330	10000	10000	10000	10000	0
36	20240620	181600	1810864330	10000	10000	10000	10000	0
37	20240620	181500	1810864330	10000	10000	10000	10000	0
38	20240620	181400	1810864330	10000	10000	10000	10000	0
39	20240620	181300	1810864330	10000	10000	10000	10000	0
40	20240620	181200	1810864330	10000	10000	10000	10000	0
41	20240620	181100	1810864330	10000	10000	10000	10000	0
42	20240620	181000	1810864330	10000	10000	10000	10000	0
43	20240620	180900	1810864330	10000	10000	10000	10000	0
44	20240620	180800	1810864330	10000	10000	10000	10000	0
45	20240620	180700	1810864330	10000	10000	10000	10000	0
46	20240620	180600	1810864330	10000	10000	10000	10000	0
47	20240620	180500	1810864330	10000	10000	10000	10000	0
48	20240620	180400	1810864330	10000	10000	10000	10000	0
49	20240620	180300	1810864330	10000	10000	10000	10000	0
50	20240620	180200	1810864330	10000	10000	10000	10000	0
51	20240620	180100	1810864330	10000	10000	10000	10000	0
52	20240620	180000	1810864330	10000	10000	10000	10000	0
53	20240620	175900	1810864330	10000	10000	10000	10000	0
54	20240620	175800	1810864330	10000	10000	10000	10000	0
55	20240620	175700	1810864330	10000	10000	10000	10000	0
56	20240620	175600	1810864330	10000	10000	10000	10000	0
57	20240620	175500	1810864330	10000	10000	10000	10000	0
58	20240620	175400	1810864330	10000	10000	10000	10000	0
59	20240620	175300	1810864330	10000	10000	10000	10000	0
60	20240620	175200	1810864330	10000	10000	10000	10000	0
61	20240620	175100	1810864330	10000	10000	10000	10000	0
62	20240620	175000	1810864330	10000	10000	10000	10000	4951
63	20240620	174900	1810864330	10000	10000	10000	10000	0
64	20240620	174800	1810864330	10000	10000	10000	10000	0
65	20240620	174700	1810864330	10000	10000	10000	10000	0
66	20240620	174600	1810864330	10000	10000	10000	10000	0
67	20240620	174500	1810864330	10000	10000	10000	10000	0
68	20240620	174400	1810864330	10000	10000	10000	10000	0
69	20240620	174300	1810864330	10000	10000	10000	10000	0
70	20240620	174200	1810864330	10000	10000	10000	10000	0
71	20240620	174100	1810864330	10000	10000	10000	10000	0
72	20240620	174000	1810864330	10000	10000	10000	10000	0
73	20240620	173900	1810864330	10000	10000	10000	10000	0
74	20240620	173800	1810864330	10000	10000	10000	10000	0
75	20240620	173700	1810864330	10000	10000	10000	10000	0
76	20240620	173600	1810864330	10000	10000	10000	10000	0
77	20240620	173500	1810864330	10000	10000	10000	10000	0
78	20240620	173400	1810864330	10000	10000	10000	10000	0
79	20240620	173300	1810864330	10000	10000	10000	10000	0
80	20240620	173200	1810864330	10000	10000	10000	10000	0
81	20240620	173100	1810864330	10000	10000	10000	10000	0
82	20240620	173000	1810864330	10000	10000	10000	10000	0
83	20240620	172900	1810864330	10000	10000	10000	10000	0
84	20240620	172800	1810864330	10000	10000	10000	10000	0
85	20240620	172700	1810864330	10000	10000	10000	10000	0
86	20240620	172600	1810864330	10000	10000	10000	10000	0
87	20240620	172500	1810864330	10000	10000	10000	10000	0
88	20240620	172400	1810864330	10000	10000	10000	10000	0
89	20240620	172300	1810864330	10000	10000	10000	10000	0
90	20240620	172200	1810864330	10000	10000	10000	10000	0
91	20240620	172100	1810864330	10000	10000	10000	10000	0
92	20240620	172000	1810864330	10000	10000	10000	10000	4951
93	20240620	171900	1810864330	10000	10000	10000	10000	0
94	20240620	171800	1810864330	10000	10000	10000	10000	0
95	20240620	171700	1810864330	10000	10000	10000	10000	0
96	20240620	171600	1810864330	10000	10000	10000	10000	0
97	20240620	171500	1810864330	10000	10000	10000	10000	0
98	20240620	171400	1810864330	10000	10000	10000	10000	0
99	20240620	171300	1810864330	10000	10000	10000	10000	0
100	20240620	171200	1810864330	10000	10000	10000	10000	0
101	20240620	171100	1810864330	10000	10000	10000	10000	0
102	20240620	171000	1810864330	10000	10000	10000	10000	0
103	20240620	170900	1810864330	10000	10000	10000	10000	0
104	20240620	170800	1810864330	10000	10000	10000	10000	0
105	20240620	170700	1810864330	10000	10000	10000	10000	0
106	20240620	170600	1810864330	10000	10000	10000	10000	0
107	20240620	170500	1810864330	10000	10000	10000	10000	0
108	20240620	170400	1810864330	10000	10000	10000	10000	0
109	20240620	170300	1810864330	10000	10000	10000	10000	0
110	20240620	170200	1810864330	10000	10000	10000	10000	0
111	20240620	170100	1810864330	10000	10000	10000	10000	0
112	20240620	170000	1810864330	10000	10000	10000	10000	0
113	20240620	165900	1810864330	10000	10000	10000	10000	0
114	20240620	165800	1810864330	10000	10000	10000	10000	0
115	20240620	165700	1810864330	10000	10000	10000	10000	0
116	20240620	165600	1810864330	10000	10000	10000	10000	0
117	20240620	165500	1810864330	10000	10000	10000	10000	0
118	20240620	165400	1810864330	10000	10000	10000	10000	0
119	20240620	165300	1810864330	10000	10000	10000	10000	0
120	20240620	165200	1810864330	10000	10000	10000	10000	0
121	20240620	165100	1810864330	10000	10000	10000	10000	0
122	20240620	165000	1810864330	10000	10000	10000	10000	4951
123	20240620	164900	1810864330	10000	10000	10000	10000	0
124	20240620	164800	1810864330	10000	10000	10000	10000	0
125	20240620	164700	1810864330	10000	10000	10000	10000	0
126	20240620	164600	1810864330	10000	10000	10000	10000	0
127	20240620	164500	1810864330	10000	10000	10000	10000	0
128	20240620	164400	1810864330	10000	10000	10000	10000	0
129	20240620	164300	1810864330	10000	10000	10000	10000	0
130	20240620	164200	1810864330	10000	10000	10000	10000	0
131	20240620	164100	1810864330	10000	10000	10000	10000	0
132	20240620	164000	1810864330	10000	10000	10000	10000	0
133	20240620	163900	1810864330	10000	10000	10000	10000	0
134	20240620	163800	1810864330	10000	10000	10000	10000	0
135	20240620	163700	1810864330	10000	10000	10000	10000	0
136	20240620	163600	1810864330	10000	10000	10000	10000	0
137	20240620	163500	1810864330	10000	10000	10000	10000	0
138	20240620	163400	1810864330	10000	10000	10000	10000	0
139	20240620	163300	1810864330	10000	10000	10000	10000	0
140	20240620	163200	1810864330	10000	10000	10000	10000	0
141	20240620	163100	1810864330	10000	10000	10000	10000	0
142	20240620	163000	1810864330	10000	10000	10000	10000	0
143	20240620	162900	1810864330	10000	10000	10000	10000	0
144	20240620	162800	1810864330	10000	10000	10000	10000	0
145	20240620	162700	1810864330	10000	10000	10000	10000	0
146	20240620	162600	1810864330	10000	10000	10000	10000	0
147	20240620	162500	1810864330	10000	10000	10000	10000	0
148	20240620	162400	1810864330	10000	10000	10000	10000	0
149	20240620	162300	1810864330	10000	10000	10000	10000	0
150	20240620	162200	1810864330	10000	10000	10000	10000	0
151	20240620	162100	1810864330	10000	10000	10000	10000	0
152	20240620	162000	1810864330	10000	10000	10000	10000	4951
153	20240620	161900	1810864330	10000	10000	10000	10000	0
154	20240620	161800	1810864330	10000	10000	10000	10000	0
155	20240620	161700	1810864330	10000	10000	10000	10000	0
156	20240620	161600	1810864330	10000	10000	10000	10000	0
157	20240620	161500	1810864330	10000	10000	10000	10000	0
158	20240620	161400	1810864330	10000	10000	10000	10000	0
159	20240620	161300	1810864330	10000	10000	10000	10000	0
160	20240620	161200	1810864330	10000	10000	10000	10000	0
161	20240620	161100	1810864330	10000	10000	10000	10000	0
162	20240620	161000	1810864330	10000	10000	10000	10000	0
163	20240620	160900	1810864330	10000	10000	10000	10000	0
164	20240620	160800	1810864330	10000	10000	10000	10000	0
165	20240620	160700	1810864330	10000	10000	10000	10000	0
166	20240620	160600	1810864330	10000	10000	10000	10000	0
167	20240620	160500	1810864330	10000	10000	10000	10000	0
168	20240620	160400	1810864330	10000	10000	10000	10000	0
169	20240620	160300	1810864330	10000	10000	10000	10000	0
170	20240620	160200	1810864330	10000	10000	10000	10000	0
171	20240620	160100	1810864330	10000	10000	10000	10000	0
172	20240620	160000	1810864330	10000	10000	10000	10000	0
173	20240620	155900	1810864330	10000	10000	10000	10000	0
174	20240620	155800	1810864330	10000	10000	10000	10000	0
175	20240620	155700	1810864330	10000	10000	10000	10000	0
176	20240620	155600	1810864330	10000	10000	10000	10000	0
177	20240620	155500	1810864330	10000	10000	10000	10000	0
178	20240620	155400	1810864330	10000	10000	10000	10000	0
179	20240620	155300	1810864330	10000	10000	10000	10000	0
180	20240620	155200	1810864330	10000	10000	10000	10000	0
181	20240620	155100	1810864330	10000	10000	10000	10000	0
182	20240620	155000	1810864330	10000	10000	10000	10000	4951
183	20240620	154900	1810864330	10000	10000	10000	10000	0
184	20240620	154800	1810864330	10000	10000	10000	10000	0
185	20240620	154700	1810864330	10000	10000	10000	10000	0
186	20240620	154600	1810864330	10000	10000	10000	10000	0
187	20240620	154500	1810864330	10000	10000	10000	10000	0
188	20240620	154400	1810864330	10000	10000	10000	10000	0
189	20240620	154300	1810864330	10000	10000	10000	10000	0
190	20240620	154200	1810864330	10000	10000	10000	10000	0
191	20240620	154100	1810864330	10000	10000	10000	10000	0
192	20240620	154000	1810864330	10000	10000	10000	10000	0
193	20240620	153900	1810864330	10000	10000	10000	10000	0
194	20240620	153800	1810864330	10000	10000	10000	10000	0
195	20240620	153700	1810864330	10000	10000	10000	10000	0
196	20240620	153600	1810864330	10000	10000	10000	10000	0
197	20240620	153500	1810864330	10000	10000	10000	10000	0
198	20240620	153400	1810864330	10000	10000	10000	10000	0
199	20240620	153300	1810864330	10000	10000	10000	10000	0
200	20240620	153200	1810864330	10000	10000	10000	10000	0
201	20240620	153100	1810864330	10000	10000	10000	10000	0
202	20240620	153000	1810864330	10000	10000	10000	10000	4951
203	20240620	152900	1761354330	10000	10000	10000	10000	0
204	20240620	152800	1761354330	10000	10000	10000	10000	0
205	20240620	152700	1761354330	10000	10000	10000	10000	0
206	20240620	152600	1761354330	10000	10000	10000	10000	0
207	20240620	152500	1761354330	10000	10000	10000	10000	0
208	20240620	152400	1761354330	10000	10000	10000	10000	0
209	20240620	152300	1761354330	10000	10000	10000	10000	0
210	20240620	152200	1761354330	10000	10000	10000	10000	0
211	20240620	152100	1761354330	10000	10000	10000	10000	0
212	20240620	152000	1761354330	10000	10000	10000	10000	0
213	20240620	151900	1761354330	10000	9950	10000	9950	8066
214	20240620	151800	1680873910	9960	9930	9960	9930	661
215	20240620	151700	1674304150	9960	9950	9960	9940	3461
216	20240620	151600	1639844310	9960	9920	9960	9910	2807
217	20240620	151500	1611953890	9930	9930	9930	9920	712
218	20240620	151400	1604890750	9930	9940	9940	9930	309
219	20240620	151300	1601822360	9940	9940	9940	9930	49
220	20240620	151200	1601335500	9940	9950	9950	9940	1362
221	20240620	151100	1587792080	9960	9940	9960	9940	231
222	20240620	151000	1585493590	9940	9960	9960	9940	208
223	20240620	150900	1583424390	9940	9940	9940	9940	108
224	20240620	150800	1582350870	9940	9960	9970	9940	693
225	20240620	150700	1575449620	9960	9940	9960	9930	1197
226	20240620	150600	1563562460	9960	9960	9960	9960	0
227	20240620	150500	1563562460	9960	9960	9960	9940	121
228	20240620	150400	1562357800	9960	9970	9970	9960	159
229	20240620	150300	1560772580	9970	9940	9970	9940	957
230	20240620	150200	1551259910	9970	9970	9970	9960	13
231	20240620	150100	1551130400	9970	9960	9970	9950	3094
232	20240620	150000	1520301980	9960	9930	9960	9920	1743
233	20240620	145900	1502980310	9960	9960	9960	9930	106
234	20240620	145800	1501927430	9960	9930	9960	9920	331
235	20240620	145700	1498642980	9930	9920	9930	9920	4
236	20240620	145600	1498603270	9960	9920	9960	9920	126
237	20240620	145500	1497353230	9930	9930	9930	9930	12
238	20240620	145400	1497234070	9930	9930	9930	9930	6
239	20240620	145300	1497174490	9930	9930	9930	9930	104
240	20240620	145200	1496141770	9930	9960	9960	9930	2001
241	20240620	145100	1476269270	9940	9940	9940	9940	528
242	20240620	145000	1471020950	9960	9960	9960	9960	2
243	20240620	144900	1471001030	9960	9960	9960	9960	301
244	20240620	144800	1468003070	9960	9960	9960	9940	1032
245	20240620	144700	1457730350	9960	9960	9960	9960	208
246	20240620	144600	1455658670	10000	9940	10000	9930	892
247	20240620	144500	1446797100	9930	9960	10000	9930	672
248	20240620	144400	1440109380	9970	10000	10010	9970	851
249	20240620	144300	1431607940	10010	10010	10050	10000	1062
250	20240620	144200	1420985220	10060	10040	10060	10040	1203
251	20240620	144100	1408894140	10040	9950	10070	9950	13920
252	20240620	144000	1269762920	9950	9920	9960	9920	5090
253	20240620	143900	1219174600	9920	9900	9920	9900	12
254	20240620	143800	1219055770	9920	9910	9920	9910	498
255	20240620	143700	1214117570	9910	9880	9910	9880	540
256	20240620	143600	1208770320	9880	9900	9900	9880	1271
257	20240620	143500	1196202820	9880	9880	9900	9880	75
258	20240620	143400	1195461800	9880	9900	9900	9880	180
259	20240620	143300	1193679940	9900	9900	9900	9900	31
260	20240620	143200	1193373040	9910	9910	9910	9910	0
261	20240620	143100	1193373040	9910	9900	9910	9900	236
262	20240620	143000	1191036620	9900	9900	9900	9900	0
263	20240620	142900	1191036620	9900	9910	9910	9900	1053
264	20240620	142800	1180611390	9910	9900	9910	9900	601
265	20240620	142700	1174660480	9860	9890	9890	9860	500
266	20240620	142600	1169721480	9880	9880	9880	9880	24
267	20240620	142500	1169484360	9860	9860	9860	9860	69
268	20240620	142400	1168804020	9850	9850	9850	9850	0
269	20240620	142300	1168804020	9850	9870	9870	9850	800
270	20240620	142200	1160917900	9890	9890	9890	9890	0
271	20240620	142100	1160917900	9890	9890	9890	9890	0
272	20240620	142000	1160917900	9890	9890	9890	9890	0
273	20240620	141900	1160917900	9890	9890	9890	9890	0
274	20240620	141800	1160917900	9890	9890	9890	9890	0
275	20240620	141700	1160917900	9890	9890	9890	9890	0
276	20240620	141600	1160917900	9890	9890	9890	9860	222
277	20240620	141500	1158728310	9860	9860	9860	9860	0
278	20240620	141400	1158728310	9860	9870	9870	9860	200
279	20240620	141300	1156756300	9900	9900	9900	9900	0
280	20240620	141200	1156756300	9900	9900	9900	9900	0
281	20240620	141100	1156756300	9900	9900	9900	9900	0
282	20240620	141000	1156756300	9900	9900	9900	9900	1
283	20240620	140900	1156746400	9860	9900	9920	9860	2128
284	20240620	140800	1135674470	9910	9910	9910	9910	0
285	20240620	140700	1135674470	9910	9910	9910	9910	0
286	20240620	140600	1135674470	9910	9910	9910	9910	0
287	20240620	140500	1135674470	9910	9900	9910	9900	2000
288	20240620	140400	1115858070	9910	9910	9910	9910	0
289	20240620	140300	1115858070	9910	9850	9910	9850	9920
290	20240620	140200	1017820610	9840	9840	9840	9840	10
291	20240620	140100	1017722210	9840	9830	9840	9830	1564
292	20240620	140000	1002334180	9830	9830	9830	9830	0
293	20240620	135900	1002334180	9830	9830	9830	9830	0
294	20240620	135800	1002334180	9830	9800	9830	9800	152
295	20240620	135700	1000841620	9810	9820	9820	9810	381
296	20240620	135600	997102700	9820	9820	9820	9820	0
297	20240620	135500	997102700	9820	9830	9830	9820	544
298	20240620	135400	991760610	9820	9820	9820	9820	511
299	20240620	135300	986742590	9830	9830	9830	9830	53
300	20240620	135200	986221600	9830	9830	9830	9830	35
301	20240620	135100	985877550	9830	9830	9830	9830	0
302	20240620	135000	985877550	9830	9830	9830	9830	0
303	20240620	134900	985877550	9830	9830	9830	9830	0
304	20240620	134800	985877550	9830	9810	9830	9810	251
305	20240620	134700	983415220	9830	9830	9830	9830	0
306	20240620	134600	983415220	9830	9830	9830	9830	1
307	20240620	134500	983405390	9820	9820	9820	9820	0
308	20240620	134400	983405390	9820	9820	9820	9820	0
309	20240620	134300	983405390	9820	9820	9820	9820	44
310	20240620	134200	982973310	9820	9820	9820	9820	20
311	20240620	134100	982776910	9820	9820	9820	9820	0
312	20240620	134000	982776910	9820	9820	9820	9820	0
313	20240620	133900	982776910	9820	9820	9820	9820	0
314	20240620	133800	982776910	9820	9820	9820	9820	0
315	20240620	133700	982776910	9820	9820	9820	9820	0
316	20240620	133600	982776910	9820	9820	9820	9820	0
317	20240620	133500	982776910	9820	9820	9820	9790	901
318	20240620	133400	973950090	9820	9790	9820	9790	2
319	20240620	133300	973930480	9790	9790	9790	9790	0
320	20240620	133200	973930480	9790	9790	9790	9790	0
321	20240620	133100	973930480	9790	9790	9790	9790	0
322	20240620	133000	973930480	9790	9800	9800	9790	545
323	20240620	132900	968594920	9800	9800	9800	9800	83
324	20240620	132800	967781520	9800	9800	9800	9800	6
325	20240620	132700	967722720	9810	9810	9810	9810	0
326	20240620	132600	967722720	9810	9810	9810	9810	1
327	20240620	132500	967712910	9790	9800	9800	9790	2436
328	20240620	132400	943862990	9820	9820	9820	9820	0
329	20240620	132300	943862990	9820	9820	9820	9820	3
330	20240620	132200	943833530	9820	9820	9820	9820	3
331	20240620	132100	943804070	9810	9810	9810	9810	500
332	20240620	132000	938899070	9810	9810	9810	9800	2304
333	20240620	131900	916311830	9820	9810	9820	9810	66
334	20240620	131800	915664000	9820	9820	9820	9820	143
335	20240620	131700	914259740	9800	9800	9800	9800	0
336	20240620	131600	914259740	9800	9800	9800	9800	409
337	20240620	131500	910251540	9820	9820	9820	9820	0
338	20240620	131400	910251540	9820	9810	9820	9790	132
339	20240620	131300	908959200	9790	9800	9800	9790	426
340	20240620	131200	904787390	9800	9800	9800	9800	5
341	20240620	131100	904738390	9800	9810	9810	9800	3700
342	20240620	131000	868477400	9820	9820	9820	9820	0
343	20240620	130900	868477400	9820	9820	9820	9820	0
344	20240620	130800	868477400	9820	9820	9820	9820	0
345	20240620	130700	868477400	9820	9820	9820	9820	0
346	20240620	130600	868477400	9820	9820	9820	9820	54
347	20240620	130500	867947120	9820	9820	9820	9820	113
348	20240620	130400	866837460	9830	9810	9830	9810	299
349	20240620	130300	863900840	9820	9820	9820	9820	0
350	20240620	130200	863900840	9820	9820	9820	9820	0
351	20240620	130100	863900840	9820	9820	9820	9820	0
352	20240620	130000	863900840	9820	9820	9820	9820	434
353	20240620	125900	859638960	9820	9810	9820	9810	571
354	20240620	125800	854032440	9810	9820	9820	9810	92
355	20240620	125700	853129300	9810	9830	9830	9810	351
356	20240620	125600	849682150	9830	9830	9830	9830	16
357	20240620	125500	849524870	9830	9830	9830	9830	552
358	20240620	125400	844098710	9830	9820	9830	9820	110
359	20240620	125300	843017510	9830	9830	9830	9830	0
360	20240620	125200	843017510	9830	9830	9830	9830	0
361	20240620	125100	843017510	9830	9830	9830	9830	1
362	20240620	125000	843007680	9790	9790	9790	9790	0
363	20240620	124900	843007680	9790	9830	9830	9790	255
364	20240620	124800	840508770	9830	9810	9830	9810	500
365	20240620	124700	835597230	9810	9810	9810	9810	0
366	20240620	124600	835597230	9810	9810	9810	9810	0
367	20240620	124500	835597230	9810	9810	9810	9810	0
368	20240620	124400	835597230	9810	9810	9810	9810	0
369	20240620	124300	835597230	9810	9810	9810	9810	1
370	20240620	124200	835587420	9810	9810	9810	9810	0
371	20240620	124100	835587420	9810	9790	9810	9790	201
372	20240620	124000	833619610	9800	9800	9800	9800	145
373	20240620	123900	832198610	9810	9800	9810	9800	301
374	20240620	123800	829248800	9800	9800	9800	9800	1
375	20240620	123700	829239000	9790	9800	9800	9790	734
376	20240620	123600	822046770	9800	9800	9800	9800	0
377	20240620	123500	822046770	9800	9800	9800	9800	113
378	20240620	123400	820939370	9810	9810	9810	9810	0
379	20240620	123300	820939370	9810	9810	9810	9810	0
380	20240620	123200	820939370	9810	9810	9810	9810	11
381	20240620	123100	820831460	9810	9810	9810	9810	4
382	20240620	123000	820792220	9810	9810	9810	9810	70
383	20240620	122900	820105520	9810	9810	9810	9810	0
384	20240620	122800	820105520	9810	9810	9810	9810	200
385	20240620	122700	818143520	9810	9810	9810	9810	0
386	20240620	122600	818143520	9810	9810	9810	9810	0
387	20240620	122500	818143520	9810	9810	9810	9810	323
388	20240620	122400	814974890	9810	9810	9810	9810	0
389	20240620	122300	814974890	9810	9810	9810	9810	0
390	20240620	122200	814974890	9810	9810	9810	9810	0
391	20240620	122100	814974890	9810	9810	9810	9810	0
392	20240620	122000	814974890	9810	9810	9810	9810	100
393	20240620	121900	813993890	9810	9810	9810	9810	100
394	20240620	121800	813012890	9810	9810	9810	9810	322
395	20240620	121700	809854070	9810	9810	9810	9810	0
396	20240620	121600	809854070	9810	9810	9810	9810	9
397	20240620	121500	809765780	9820	9820	9820	9820	0
398	20240620	121400	809765780	9820	9820	9820	9820	78
399	20240620	121300	808999820	9820	9830	9830	9820	1701
400	20240620	121200	792293860	9850	9850	9850	9850	0
401	20240620	121100	792293860	9850	9850	9850	9850	1
402	20240620	121000	792284010	9820	9820	9820	9820	0
403	20240620	120900	792284010	9820	9830	9830	9820	1000
404	20240620	120800	782460160	9850	9850	9850	9850	140
405	20240620	120700	781081160	9840	9840	9840	9840	450
406	20240620	120600	776653160	9850	9850	9850	9850	871
407	20240620	120500	768073810	9850	9840	9850	9840	550
408	20240620	120400	762661310	9820	9820	9820	9820	868
409	20240620	120300	754137550	9820	9820	9820	9820	0
410	20240620	120200	754137550	9820	9820	9820	9820	0
411	20240620	120100	754137550	9820	9820	9820	9820	18
412	20240620	120000	753960790	9820	9820	9820	9820	0
413	20240620	115900	753960790	9820	9800	9820	9800	186
414	20240620	115800	752137970	9800	9800	9800	9800	0
415	20240620	115700	752137970	9800	9800	9800	9800	29
416	20240620	115600	751853770	9800	9800	9800	9800	197
417	20240620	115500	749923170	9800	9800	9800	9800	1
418	20240620	115400	749913370	9810	9810	9810	9810	99
419	20240620	115300	748942180	9810	9810	9810	9810	0
420	20240620	115200	748942180	9810	9810	9810	9810	0
421	20240620	115100	748942180	9810	9810	9810	9810	0
422	20240620	115000	748942180	9810	9810	9810	9810	103
423	20240620	114900	747931750	9800	9800	9800	9800	30
424	20240620	114800	747637750	9790	9800	9800	9790	36
425	20240620	114700	747285250	9800	9800	9800	9800	0
426	20240620	114600	747285250	9800	9790	9800	9790	27
427	20240620	114500	747020900	9790	9800	9800	9790	2
428	20240620	114400	747001310	9790	9810	9810	9790	996
429	20240620	114300	737245580	9820	9820	9820	9820	0
430	20240620	114200	737245580	9820	9820	9820	9820	12
431	20240620	114100	737127740	9800	9800	9800	9800	300
432	20240620	114000	734187740	9800	9800	9800	9800	279
433	20240620	113900	731453540	9810	9810	9810	9810	1310
434	20240620	113800	718602440	9820	9820	9820	9820	0
435	20240620	113700	718602440	9820	9830	9830	9820	1486
436	20240620	113600	704007180	9830	9830	9830	9830	0
437	20240620	113500	704007180	9830	9830	9830	9830	76
438	20240620	113400	703260100	9830	9830	9830	9830	50
439	20240620	113300	702768600	9830	9830	9830	9830	0
440	20240620	113200	702768600	9830	9830	9830	9830	0
441	20240620	113100	702768600	9830	9830	9830	9830	79
442	20240620	113000	701992030	9830	9830	9830	9830	0
443	20240620	112900	701992030	9830	9830	9830	9830	426
444	20240620	112800	697804450	9830	9850	9850	9830	124
445	20240620	112700	696584930	9850	9850	9850	9850	50
446	20240620	112600	696092430	9850	9830	9850	9830	32
447	20240620	112500	695777550	9820	9820	9820	9820	56
448	20240620	112400	695227630	9820	9820	9820	9820	0
449	20240620	112300	695227630	9820	9820	9820	9820	683
450	20240620	112200	688520570	9820	9820	9820	9820	0
451	20240620	112100	688520570	9820	9820	9820	9820	0
452	20240620	112000	688520570	9820	9820	9820	9820	79
453	20240620	111900	687744790	9820	9830	9830	9820	410
454	20240620	111800	683717590	9830	9820	9830	9820	530
455	20240620	111700	678512690	9830	9830	9830	9830	2
456	20240620	111600	678493030	9830	9860	9860	9830	986
457	20240620	111500	668800620	9860	9860	9860	9860	0
458	20240620	111400	668800620	9860	9860	9860	9860	0
459	20240620	111300	668800620	9860	9860	9860	9860	0
460	20240620	111200	668800620	9860	9850	9860	9850	91
461	20240620	111100	667903560	9860	9860	9860	9860	0
462	20240620	111000	667903560	9860	9860	9860	9860	0
463	20240620	110900	667903560	9860	9860	9860	9860	0
464	20240620	110800	667903560	9860	9860	9860	9860	0
465	20240620	110700	667903560	9860	9860	9860	9860	0
466	20240620	110600	667903560	9860	9860	9860	9860	14
467	20240620	110500	667765520	9830	9840	9850	9830	631
468	20240620	110400	661556830	9840	9840	9840	9840	53
469	20240620	110300	661035310	9860	9860	9860	9860	0
470	20240620	110200	661035310	9860	9860	9860	9860	54
471	20240620	110100	660502870	9850	9850	9850	9850	0
472	20240620	110000	660502870	9850	9850	9850	9850	0
473	20240620	105900	660502870	9850	9850	9850	9850	58
474	20240620	105800	659931570	9850	9850	9850	9850	20
475	20240620	105700	659734570	9840	9840	9840	9840	3
476	20240620	105600	659705050	9810	9810	9810	9810	0
477	20240620	105500	659705050	9810	9800	9810	9800	151
478	20240620	105400	658223750	9830	9830	9830	9830	1
479	20240620	105300	658213920	9830	9790	9830	9790	478
480	20240620	105200	653522290	9790	9800	9800	9790	851
481	20240620	105100	645186500	9800	9800	9800	9800	834
482	20240620	105000	637013300	9800	9800	9800	9800	0
483	20240620	104900	637013300	9800	9800	9800	9800	0
484	20240620	104800	637013300	9800	9800	9800	9800	0
485	20240620	104700	637013300	9800	9810	9810	9800	1205
486	20240620	104600	625200300	9810	9810	9810	9810	6
487	20240620	104500	625141440	9810	9810	9810	9810	0
488	20240620	104400	625141440	9810	9810	9810	9810	499
489	20240620	104300	620246250	9830	9830	9830	9830	0
490	20240620	104200	620246250	9830	9830	9830	9830	0
491	20240620	104100	620246250	9830	9810	9830	9810	668
492	20240620	104000	613689810	9830	9830	9830	9830	30
493	20240620	103900	613394910	9810	9810	9810	9810	0
494	20240620	103800	613394910	9810	9810	9810	9810	0
495	20240620	103700	613394910	9810	9810	9810	9810	0
496	20240620	103600	613394910	9810	9810	9810	9810	0
497	20240620	103500	613394910	9810	9810	9810	9810	200
498	20240620	103400	611432910	9810	9830	9830	9810	899
499	20240620	103300	602602900	9850	9850	9850	9850	21
500	20240620	103200	602396050	9830	9830	9830	9830	1
501	20240620	103100	602386220	9830	9830	9830	9830	0
502	20240620	103000	602386220	9830	9830	9830	9830	0
503	20240620	102900	602386220	9830	9830	9830	9830	0
504	20240620	102800	602386220	9830	9830	9830	9830	0
505	20240620	102700	602386220	9830	9830	9830	9830	0
506	20240620	102600	602386220	9830	9830	9830	9830	26
507	20240620	102500	602130640	9830	9840	9840	9830	109
508	20240620	102400	601058090	9850	9850	9850	9850	2
509	20240620	102300	601038390	9850	9850	9850	9850	0
510	20240620	102200	601038390	9850	9850	9850	9850	0
511	20240620	102100	601038390	9850	9860	9860	9850	219
512	20240620	102000	598880690	9870	9870	9870	9870	0
513	20240620	101900	598880690	9870	9870	9870	9870	0
514	20240620	101800	598880690	9870	9870	9870	9870	0
515	20240620	101700	598880690	9870	9870	9870	9870	491
516	20240620	101600	594034520	9870	9870	9870	9870	14
517	20240620	101500	593896340	9830	9830	9830	9830	125
518	20240620	101400	592667590	9890	9890	9890	9890	0
519	20240620	101300	592667590	9890	9840	9890	9840	1609
520	20240620	101200	576790460	9830	9830	9830	9830	0
521	20240620	101100	576790460	9830	9830	9830	9830	544
522	20240620	101000	571442940	9840	9840	9840	9840	0
523	20240620	100900	571442940	9840	9840	9840	9840	50
524	20240620	100800	570950940	9850	9850	9850	9850	0
525	20240620	100700	570950940	9850	9850	9850	9850	53
526	20240620	100600	570428890	9850	9830	9850	9830	525
527	20240620	100500	565259190	9820	9820	9820	9820	0
528	20240620	100400	565259190	9820	9820	9820	9820	311
529	20240620	100300	562205170	9820	9810	9820	9810	103
530	20240620	100200	561194710	9810	9810	9810	9810	400
531	20240620	100100	557270710	9810	9810	9810	9810	0
532	20240620	100000	557270710	9810	9810	9810	9810	0
533	20240620	095900	557270710	9810	9850	9850	9810	375
534	20240620	095800	553585600	9850	9850	9850	9850	483
535	20240620	095700	548828050	9830	9840	9840	9830	134
536	20240620	095600	547509510	9850	9850	9850	9850	0
537	20240620	095500	547509510	9850	9850	9850	9850	72
538	20240620	095400	546800310	9850	9860	9860	9850	53
539	20240620	095300	546277760	9860	9860	9860	9860	0
540	20240620	095200	546277760	9860	9860	9860	9860	10
541	20240620	095100	546179160	9860	9860	9860	9860	0
542	20240620	095000	546179160	9860	9850	9860	9850	197
543	20240620	094900	544237690	9860	9860	9870	9860	559
544	20240620	094800	538722420	9860	9870	9870	9860	372
545	20240620	094700	535050930	9870	9900	9900	9870	1966
546	20240620	094600	515600940	9900	9880	9900	9880	220
547	20240620	094500	513425340	9880	9880	9880	9880	2
548	20240620	094400	513405580	9870	9870	9890	9870	1022
549	20240620	094300	503298220	9890	9880	9890	9880	953
550	20240620	094200	493882080	9870	9840	9870	9840	540
551	20240620	094100	488555810	9860	9850	9860	9850	507
552	20240620	094000	483556800	9850	9830	9850	9830	17
553	20240620	093900	483389670	9820	9820	9820	9820	117
554	20240620	093800	482240730	9820	9860	9860	9820	305
555	20240620	093700	479242900	9850	9860	9860	9850	2
556	20240620	093600	479223190	9820	9830	9830	9820	288
557	20240620	093500	476394620	9830	9830	9830	9830	200
558	20240620	093400	474428620	9860	9860	9860	9860	40
559	20240620	093300	474034220	9870	9860	9870	9810	4352
560	20240620	093200	431267120	9870	9870	9870	9870	499
561	20240620	093100	426341990	9870	9860	9870	9860	332
562	20240620	093000	423066720	9860	9870	9870	9860	148
563	20240620	092900	421606710	9870	9850	9870	9850	961
564	20240620	092800	412123780	9850	9860	9860	9850	131
565	20240620	092700	410833330	9860	9850	9860	9850	180
566	20240620	092600	409059330	9860	9860	9860	9860	500
567	20240620	092500	404129330	9850	9850	9850	9820	1880
568	20240620	092400	385617600	9820	9850	9850	9820	637
569	20240620	092300	379360250	9870	9870	9870	9870	0
570	20240620	092200	379360250	9870	9880	9880	9850	1381
571	20240620	092100	365753990	9890	9870	9890	9870	1155
572	20240620	092000	354335740	9850	9850	9870	9850	405
573	20240620	091900	350342570	9860	9840	9860	9840	974
574	20240620	091800	340748100	9830	9800	9840	9800	849
575	20240620	091700	332403740	9800	9800	9800	9740	2161
576	20240620	091600	311284980	9800	9800	9800	9800	602
577	20240620	091500	305385380	9770	9780	9800	9770	539
578	20240620	091400	300116740	9800	9800	9800	9780	168
579	20240620	091300	298472370	9800	9780	9800	9780	146
580	20240620	091200	297043450	9780	9800	9800	9780	207
581	20240620	091100	295018800	9830	9800	9830	9780	337
582	20240620	091000	291719470	9870	9870	9870	9800	1400
583	20240620	090900	277968790	9850	9850	9870	9850	49
584	20240620	090800	277486120	9850	9830	9860	9830	1187
585	20240620	090700	265794680	9830	9840	9840	9820	427
586	20240620	090600	261596270	9850	9860	9870	9850	819
587	20240620	090500	253522300	9860	9870	9870	9860	274
588	20240620	090400	250819980	9870	9870	9880	9870	447
589	20240620	090300	246408070	9870	9870	9870	9860	463
590	20240620	090200	241841720	9860	9910	9910	9860	408
591	20240620	090100	237818490	9910	9970	9970	9860	812
592	20240620	090000	229772890	9970	10000	10010	9970	22879