KissMeData/007860/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185000	1844178510	9750	9750	9750	9750	15461
3	20240621	184900	1844178510	9750	9750	9750	9750	0
4	20240621	184800	1844178510	9750	9750	9750	9750	0
5	20240621	184700	1844178510	9750	9750	9750	9750	0
6	20240621	184600	1844178510	9750	9750	9750	9750	0
7	20240621	184500	1844178510	9750	9750	9750	9750	0
8	20240621	184400	1844178510	9750	9750	9750	9750	0
9	20240621	184300	1844178510	9750	9750	9750	9750	0
10	20240621	184200	1844178510	9750	9750	9750	9750	0
11	20240621	184100	1844178510	9750	9750	9750	9750	0
12	20240621	184000	1844178510	9750	9750	9750	9750	0
13	20240621	183900	1844178510	9750	9750	9750	9750	0
14	20240621	183800	1844178510	9750	9750	9750	9750	0
15	20240621	183700	1844178510	9750	9750	9750	9750	0
16	20240621	183600	1844178510	9750	9750	9750	9750	0
17	20240621	183500	1844178510	9750	9750	9750	9750	0
18	20240621	183400	1844178510	9750	9750	9750	9750	0
19	20240621	183300	1844178510	9750	9750	9750	9750	0
20	20240621	183200	1844178510	9750	9750	9750	9750	0
21	20240621	183100	1844178510	9750	9750	9750	9750	0
22	20240621	183000	1844178510	9750	9750	9750	9750	0
23	20240621	182900	1844178510	9750	9750	9750	9750	0
24	20240621	182800	1844178510	9750	9750	9750	9750	0
25	20240621	182700	1844178510	9750	9750	9750	9750	0
26	20240621	182600	1844178510	9750	9750	9750	9750	0
27	20240621	182500	1844178510	9750	9750	9750	9750	0
28	20240621	182400	1844178510	9750	9750	9750	9750	0
29	20240621	182300	1844178510	9750	9750	9750	9750	0
30	20240621	182200	1844178510	9750	9750	9750	9750	0
31	20240621	182100	1844178510	9750	9750	9750	9750	0
32	20240621	182000	1844178510	9750	9750	9750	9750	15461
33	20240621	181900	1844178510	9750	9750	9750	9750	0
34	20240621	181800	1844178510	9750	9750	9750	9750	0
35	20240621	181700	1844178510	9750	9750	9750	9750	0
36	20240621	181600	1844178510	9750	9750	9750	9750	0
37	20240621	181500	1844178510	9750	9750	9750	9750	0
38	20240621	181400	1844178510	9750	9750	9750	9750	0
39	20240621	181300	1844178510	9750	9750	9750	9750	0
40	20240621	181200	1844178510	9750	9750	9750	9750	0
41	20240621	181100	1844178510	9750	9750	9750	9750	0
42	20240621	181000	1844178510	9750	9750	9750	9750	0
43	20240621	180900	1844178510	9750	9750	9750	9750	0
44	20240621	180800	1844178510	9750	9750	9750	9750	0
45	20240621	180700	1844178510	9750	9750	9750	9750	0
46	20240621	180600	1844178510	9750	9750	9750	9750	0
47	20240621	180500	1844178510	9750	9750	9750	9750	0
48	20240621	180400	1844178510	9750	9750	9750	9750	0
49	20240621	180300	1844178510	9750	9750	9750	9750	0
50	20240621	180200	1844178510	9750	9750	9750	9750	0
51	20240621	180100	1844178510	9750	9750	9750	9750	0
52	20240621	180000	1844178510	9750	9750	9750	9750	0
53	20240621	175900	1844178510	9750	9750	9750	9750	0
54	20240621	175800	1844178510	9750	9750	9750	9750	0
55	20240621	175700	1844178510	9750	9750	9750	9750	0
56	20240621	175600	1844178510	9750	9750	9750	9750	0
57	20240621	175500	1844178510	9750	9750	9750	9750	0
58	20240621	175400	1844178510	9750	9750	9750	9750	0
59	20240621	175300	1844178510	9750	9750	9750	9750	0
60	20240621	175200	1844178510	9750	9750	9750	9750	0
61	20240621	175100	1844178510	9750	9750	9750	9750	0
62	20240621	175000	1844178510	9750	9750	9750	9750	15461
63	20240621	174900	1844178510	9750	9750	9750	9750	0
64	20240621	174800	1844178510	9750	9750	9750	9750	0
65	20240621	174700	1844178510	9750	9750	9750	9750	0
66	20240621	174600	1844178510	9750	9750	9750	9750	0
67	20240621	174500	1844178510	9750	9750	9750	9750	0
68	20240621	174400	1844178510	9750	9750	9750	9750	0
69	20240621	174300	1844178510	9750	9750	9750	9750	0
70	20240621	174200	1844178510	9750	9750	9750	9750	0
71	20240621	174100	1844178510	9750	9750	9750	9750	0
72	20240621	174000	1844178510	9750	9750	9750	9750	0
73	20240621	173900	1844178510	9750	9750	9750	9750	0
74	20240621	173800	1844178510	9750	9750	9750	9750	0
75	20240621	173700	1844178510	9750	9750	9750	9750	0
76	20240621	173600	1844178510	9750	9750	9750	9750	0
77	20240621	173500	1844178510	9750	9750	9750	9750	0
78	20240621	173400	1844178510	9750	9750	9750	9750	0
79	20240621	173300	1844178510	9750	9750	9750	9750	0
80	20240621	173200	1844178510	9750	9750	9750	9750	0
81	20240621	173100	1844178510	9750	9750	9750	9750	0
82	20240621	173000	1844178510	9750	9750	9750	9750	0
83	20240621	172900	1844178510	9750	9750	9750	9750	0
84	20240621	172800	1844178510	9750	9750	9750	9750	0
85	20240621	172700	1844178510	9750	9750	9750	9750	0
86	20240621	172600	1844178510	9750	9750	9750	9750	0
87	20240621	172500	1844178510	9750	9750	9750	9750	0
88	20240621	172400	1844178510	9750	9750	9750	9750	0
89	20240621	172300	1844178510	9750	9750	9750	9750	0
90	20240621	172200	1844178510	9750	9750	9750	9750	0
91	20240621	172100	1844178510	9750	9750	9750	9750	0
92	20240621	172000	1844178510	9750	9750	9750	9750	15461
93	20240621	171900	1844178510	9750	9750	9750	9750	0
94	20240621	171800	1844178510	9750	9750	9750	9750	0
95	20240621	171700	1844178510	9750	9750	9750	9750	0
96	20240621	171600	1844178510	9750	9750	9750	9750	0
97	20240621	171500	1844178510	9750	9750	9750	9750	0
98	20240621	171400	1844178510	9750	9750	9750	9750	0
99	20240621	171300	1844178510	9750	9750	9750	9750	0
100	20240621	171200	1844178510	9750	9750	9750	9750	0
101	20240621	171100	1844178510	9750	9750	9750	9750	0
102	20240621	171000	1844178510	9750	9750	9750	9750	0
103	20240621	170900	1844178510	9750	9750	9750	9750	0
104	20240621	170800	1844178510	9750	9750	9750	9750	0
105	20240621	170700	1844178510	9750	9750	9750	9750	0
106	20240621	170600	1844178510	9750	9750	9750	9750	0
107	20240621	170500	1844178510	9750	9750	9750	9750	0
108	20240621	170400	1844178510	9750	9750	9750	9750	0
109	20240621	170300	1844178510	9750	9750	9750	9750	0
110	20240621	170200	1844178510	9750	9750	9750	9750	0
111	20240621	170100	1844178510	9750	9750	9750	9750	0
112	20240621	170000	1844178510	9750	9750	9750	9750	0
113	20240621	165900	1844178510	9750	9750	9750	9750	0
114	20240621	165800	1844178510	9750	9750	9750	9750	0
115	20240621	165700	1844178510	9750	9750	9750	9750	0
116	20240621	165600	1844178510	9750	9750	9750	9750	0
117	20240621	165500	1844178510	9750	9750	9750	9750	0
118	20240621	165400	1844178510	9750	9750	9750	9750	0
119	20240621	165300	1844178510	9750	9750	9750	9750	0
120	20240621	165200	1844178510	9750	9750	9750	9750	0
121	20240621	165100	1844178510	9750	9750	9750	9750	0
122	20240621	165000	1844178510	9750	9750	9750	9750	15461
123	20240621	164900	1844178510	9750	9750	9750	9750	0
124	20240621	164800	1844178510	9750	9750	9750	9750	0
125	20240621	164700	1844178510	9750	9750	9750	9750	0
126	20240621	164600	1844178510	9750	9750	9750	9750	0
127	20240621	164500	1844178510	9750	9750	9750	9750	0
128	20240621	164400	1844178510	9750	9750	9750	9750	0
129	20240621	164300	1844178510	9750	9750	9750	9750	0
130	20240621	164200	1844178510	9750	9750	9750	9750	0
131	20240621	164100	1844178510	9750	9750	9750	9750	0
132	20240621	164000	1844178510	9750	9750	9750	9750	0
133	20240621	163900	1844178510	9750	9750	9750	9750	0
134	20240621	163800	1844178510	9750	9750	9750	9750	0
135	20240621	163700	1844178510	9750	9750	9750	9750	0
136	20240621	163600	1844178510	9750	9750	9750	9750	0
137	20240621	163500	1844178510	9750	9750	9750	9750	0
138	20240621	163400	1844178510	9750	9750	9750	9750	0
139	20240621	163300	1844178510	9750	9750	9750	9750	0
140	20240621	163200	1844178510	9750	9750	9750	9750	0
141	20240621	163100	1844178510	9750	9750	9750	9750	0
142	20240621	163000	1844178510	9750	9750	9750	9750	0
143	20240621	162900	1844178510	9750	9750	9750	9750	0
144	20240621	162800	1844178510	9750	9750	9750	9750	0
145	20240621	162700	1844178510	9750	9750	9750	9750	0
146	20240621	162600	1844178510	9750	9750	9750	9750	0
147	20240621	162500	1844178510	9750	9750	9750	9750	0
148	20240621	162400	1844178510	9750	9750	9750	9750	0
149	20240621	162300	1844178510	9750	9750	9750	9750	0
150	20240621	162200	1844178510	9750	9750	9750	9750	0
151	20240621	162100	1844178510	9750	9750	9750	9750	0
152	20240621	162000	1844178510	9750	9750	9750	9750	15461
153	20240621	161900	1844178510	9750	9750	9750	9750	0
154	20240621	161800	1844178510	9750	9750	9750	9750	0
155	20240621	161700	1844178510	9750	9750	9750	9750	0
156	20240621	161600	1844178510	9750	9750	9750	9750	0
157	20240621	161500	1844178510	9750	9750	9750	9750	0
158	20240621	161400	1844178510	9750	9750	9750	9750	0
159	20240621	161300	1844178510	9750	9750	9750	9750	0
160	20240621	161200	1844178510	9750	9750	9750	9750	0
161	20240621	161100	1844178510	9750	9750	9750	9750	0
162	20240621	161000	1844178510	9750	9750	9750	9750	0
163	20240621	160900	1844178510	9750	9750	9750	9750	0
164	20240621	160800	1844178510	9750	9750	9750	9750	0
165	20240621	160700	1844178510	9750	9750	9750	9750	0
166	20240621	160600	1844178510	9750	9750	9750	9750	0
167	20240621	160500	1844178510	9750	9750	9750	9750	0
168	20240621	160400	1844178510	9750	9750	9750	9750	0
169	20240621	160300	1844178510	9750	9750	9750	9750	0
170	20240621	160200	1844178510	9750	9750	9750	9750	0
171	20240621	160100	1844178510	9750	9750	9750	9750	0
172	20240621	160000	1844178510	9750	9750	9750	9750	0
173	20240621	155900	1844178510	9750	9750	9750	9750	0
174	20240621	155800	1844178510	9750	9750	9750	9750	0
175	20240621	155700	1844178510	9750	9750	9750	9750	0
176	20240621	155600	1844178510	9750	9750	9750	9750	0
177	20240621	155500	1844178510	9750	9750	9750	9750	0
178	20240621	155400	1844178510	9750	9750	9750	9750	0
179	20240621	155300	1844178510	9750	9750	9750	9750	0
180	20240621	155200	1844178510	9750	9750	9750	9750	0
181	20240621	155100	1844178510	9750	9750	9750	9750	0
182	20240621	155000	1844178510	9750	9750	9750	9750	15461
183	20240621	154900	1844178510	9750	9750	9750	9750	0
184	20240621	154800	1844178510	9750	9750	9750	9750	0
185	20240621	154700	1844178510	9750	9750	9750	9750	0
186	20240621	154600	1844178510	9750	9750	9750	9750	0
187	20240621	154500	1844178510	9750	9750	9750	9750	0
188	20240621	154400	1844178510	9750	9750	9750	9750	0
189	20240621	154300	1844178510	9750	9750	9750	9750	0
190	20240621	154200	1844178510	9750	9750	9750	9750	0
191	20240621	154100	1844178510	9750	9750	9750	9750	0
192	20240621	154000	1844178510	9750	9750	9750	9750	0
193	20240621	153900	1844178510	9750	9750	9750	9750	0
194	20240621	153800	1844178510	9750	9750	9750	9750	0
195	20240621	153700	1844178510	9750	9750	9750	9750	0
196	20240621	153600	1844178510	9750	9750	9750	9750	0
197	20240621	153500	1844178510	9750	9750	9750	9750	0
198	20240621	153400	1844178510	9750	9750	9750	9750	0
199	20240621	153300	1844178510	9750	9750	9750	9750	0
200	20240621	153200	1844178510	9750	9750	9750	9750	0
201	20240621	153100	1844178510	9750	9750	9750	9750	0
202	20240621	153000	1844178510	9750	9750	9750	9750	15461
203	20240621	152900	1693433760	9860	9860	9860	9860	0
204	20240621	152800	1693433760	9860	9860	9860	9860	0
205	20240621	152700	1693433760	9860	9860	9860	9860	0
206	20240621	152600	1693433760	9860	9860	9860	9860	0
207	20240621	152500	1693433760	9860	9860	9860	9860	0
208	20240621	152400	1693433760	9860	9860	9860	9860	0
209	20240621	152300	1693433760	9860	9860	9860	9860	0
210	20240621	152200	1693433760	9860	9860	9860	9860	0
211	20240621	152100	1693433760	9860	9860	9860	9860	0
212	20240621	152000	1693433760	9860	9860	9860	9860	0
213	20240621	151900	1693433760	9860	9750	9860	9740	15719
214	20240621	151800	1539227510	9770	9740	9770	9740	1659
215	20240621	151700	1523050670	9750	9760	9760	9750	366
216	20240621	151600	1519482160	9750	9760	9760	9750	1564
217	20240621	151500	1504221520	9770	9770	9770	9760	153
218	20240621	151400	1502728210	9770	9760	9770	9760	52
219	20240621	151300	1502220520	9770	9760	9770	9750	3704
220	20240621	151200	1466076480	9770	9770	9770	9770	67
221	20240621	151100	1465421890	9770	9770	9770	9770	8
222	20240621	151000	1465343730	9770	9790	9790	9760	633
223	20240621	150900	1459157020	9780	9780	9780	9780	89
224	20240621	150800	1458286600	9780	9760	9780	9760	97
225	20240621	150700	1457339540	9760	9780	9780	9760	4
226	20240621	150600	1457300440	9760	9790	9790	9760	335
227	20240621	150500	1454030620	9790	9790	9790	9790	1935
228	20240621	150400	1435086970	9760	9790	9790	9760	136
229	20240621	150300	1433759430	9790	9790	9790	9790	2
230	20240621	150200	1433739850	9760	9760	9760	9760	104
231	20240621	150100	1432724810	9790	9790	9790	9790	4
232	20240621	150000	1432685650	9790	9790	9790	9790	30
233	20240621	145900	1432391950	9790	9790	9790	9790	0
234	20240621	145800	1432391950	9790	9750	9790	9750	6
235	20240621	145700	1432333290	9790	9780	9790	9780	183
236	20240621	145600	1430541910	9780	9780	9780	9780	311
237	20240621	145500	1427500330	9790	9770	9790	9760	2152
238	20240621	145400	1406495170	9790	9790	9790	9790	2
239	20240621	145300	1406475590	9790	9800	9810	9770	768
240	20240621	145200	1398951350	9800	9780	9800	9780	51
241	20240621	145100	1398452550	9800	9790	9800	9790	891
242	20240621	145000	1389720780	9800	9790	9800	9750	6507
243	20240621	144900	1326204740	9800	9800	9800	9800	0
244	20240621	144800	1326204740	9800	9800	9800	9790	92
245	20240621	144700	1325303290	9810	9810	9810	9810	200
246	20240621	144600	1323341290	9810	9810	9810	9810	1228
247	20240621	144500	1311294610	9810	9810	9810	9810	1
248	20240621	144400	1311284800	9810	9810	9810	9810	0
249	20240621	144300	1311284800	9810	9810	9820	9810	1999
250	20240621	144200	1291674600	9800	9800	9800	9800	380
251	20240621	144100	1287950600	9790	9790	9790	9790	0
252	20240621	144000	1287950600	9790	9800	9800	9790	243
253	20240621	143900	1285571430	9800	9800	9800	9800	1250
254	20240621	143800	1273321430	9790	9790	9790	9790	281
255	20240621	143700	1270570440	9770	9770	9770	9770	0
256	20240621	143600	1270570440	9770	9790	9790	9770	155
257	20240621	143500	1269053090	9790	9790	9790	9790	0
258	20240621	143400	1269053090	9790	9790	9790	9790	4
259	20240621	143300	1269013930	9770	9790	9790	9770	226
260	20240621	143200	1266802290	9790	9780	9790	9770	504
261	20240621	143100	1261874490	9790	9790	9790	9790	170
262	20240621	143000	1260210190	9780	9780	9780	9780	23
263	20240621	142900	1259985250	9780	9780	9780	9780	0
264	20240621	142800	1259985250	9780	9780	9780	9780	0
265	20240621	142700	1259985250	9780	9780	9780	9780	100
266	20240621	142600	1259007250	9770	9780	9800	9770	1460
267	20240621	142500	1244708860	9800	9800	9800	9800	84
268	20240621	142400	1243885660	9780	9780	9780	9780	0
269	20240621	142300	1243885660	9780	9820	9830	9780	600
270	20240621	142200	1238002360	9840	9790	9840	9790	4000
271	20240621	142100	1198739110	9800	9800	9800	9800	0
272	20240621	142000	1198739110	9800	9800	9800	9800	3
273	20240621	141900	1198709710	9800	9800	9800	9800	0
274	20240621	141800	1198709710	9800	9800	9800	9800	2
275	20240621	141700	1198690110	9800	9800	9800	9800	150
276	20240621	141600	1197220110	9800	9800	9800	9800	250
277	20240621	141500	1194770110	9800	9800	9800	9800	200
278	20240621	141400	1192810110	9800	9800	9800	9800	239
279	20240621	141300	1190467910	9800	9800	9800	9800	56
280	20240621	141200	1189919110	9780	9780	9780	9780	1
281	20240621	141100	1189909330	9800	9800	9800	9800	0
282	20240621	141000	1189909330	9800	9780	9800	9780	10
283	20240621	140900	1189811510	9800	9800	9800	9800	103
284	20240621	140800	1188802110	9800	9790	9800	9790	2
285	20240621	140700	1188782520	9790	9790	9790	9790	13
286	20240621	140600	1188655250	9790	9790	9790	9790	0
287	20240621	140500	1188655250	9790	9790	9790	9780	1722
288	20240621	140400	1171801710	9790	9800	9800	9790	401
289	20240621	140300	1167875610	9810	9800	9810	9800	456
290	20240621	140200	1163404680	9800	9800	9800	9800	68
291	20240621	140100	1162738280	9800	9790	9800	9790	186
292	20240621	140000	1160916670	9800	9800	9800	9800	0
293	20240621	135900	1160916670	9800	9800	9800	9800	0
294	20240621	135800	1160916670	9800	9800	9800	9800	0
295	20240621	135700	1160916670	9800	9800	9800	9800	22
296	20240621	135600	1160701070	9810	9800	9810	9800	306
297	20240621	135500	1157701490	9790	9790	9800	9790	202
298	20240621	135400	1155723900	9800	9800	9800	9800	565
299	20240621	135300	1150186900	9810	9810	9810	9810	0
300	20240621	135200	1150186900	9810	9780	9810	9780	1190
301	20240621	135100	1138532890	9800	9800	9800	9800	0
302	20240621	135000	1138532890	9800	9800	9800	9800	0
303	20240621	134900	1138532890	9800	9800	9800	9800	0
304	20240621	134800	1138532890	9800	9800	9800	9800	3
305	20240621	134700	1138503490	9800	9800	9810	9800	472
306	20240621	134600	1133877880	9800	9790	9800	9790	207
307	20240621	134500	1131849310	9800	9800	9800	9800	50
308	20240621	134400	1131359310	9800	9800	9800	9800	1
309	20240621	134300	1131349510	9800	9800	9800	9800	0
310	20240621	134200	1131349510	9800	9800	9800	9800	0
311	20240621	134100	1131349510	9800	9800	9800	9800	427
312	20240621	134000	1127164910	9790	9800	9800	9790	281
313	20240621	133900	1124411210	9800	9800	9800	9800	1
314	20240621	133800	1124401410	9800	9800	9800	9800	0
315	20240621	133700	1124401410	9800	9800	9800	9800	0
316	20240621	133600	1124401410	9800	9770	9800	9770	8
317	20240621	133500	1124323220	9800	9800	9800	9800	0
318	20240621	133400	1124323220	9800	9780	9800	9780	8
319	20240621	133300	1124244960	9760	9760	9760	9760	92
320	20240621	133200	1123347040	9780	9780	9780	9780	0
321	20240621	133100	1123347040	9780	9780	9780	9780	42
322	20240621	133000	1122936280	9780	9780	9780	9780	0
323	20240621	132900	1122936280	9780	9780	9780	9780	101
324	20240621	132800	1121948500	9780	9780	9780	9780	0
325	20240621	132700	1121948500	9780	9780	9780	9780	1
326	20240621	132600	1121938720	9780	9780	9780	9780	208
327	20240621	132500	1119904480	9780	9780	9780	9780	0
328	20240621	132400	1119904480	9780	9780	9780	9780	0
329	20240621	132300	1119904480	9780	9780	9780	9780	4
330	20240621	132200	1119865360	9780	9780	9780	9780	1
331	20240621	132100	1119855580	9780	9780	9780	9780	10
332	20240621	132000	1119757780	9790	9750	9790	9750	54
333	20240621	131900	1119231240	9790	9790	9790	9790	1
334	20240621	131800	1119221450	9790	9790	9790	9790	0
335	20240621	131700	1119221450	9790	9790	9790	9790	3
336	20240621	131600	1119192080	9790	9790	9790	9790	2
337	20240621	131500	1119172500	9750	9770	9770	9750	250
338	20240621	131400	1116732680	9800	9800	9800	9800	1
339	20240621	131300	1116722880	9800	9800	9800	9800	1
340	20240621	131200	1116713080	9800	9800	9800	9800	0
341	20240621	131100	1116713080	9800	9780	9800	9780	135
342	20240621	131000	1115392760	9800	9800	9800	9800	1
343	20240621	130900	1115382960	9800	9780	9800	9780	266
344	20240621	130800	1112780560	9800	9800	9800	9800	0
345	20240621	130700	1112780560	9800	9800	9800	9800	0
346	20240621	130600	1112780560	9800	9800	9800	9800	20
347	20240621	130500	1112584560	9800	9800	9800	9800	271
348	20240621	130400	1109928760	9800	9800	9800	9800	563
349	20240621	130300	1104411360	9760	9790	9790	9760	398
350	20240621	130200	1100519590	9790	9790	9790	9790	0
351	20240621	130100	1100519590	9790	9790	9790	9790	1
352	20240621	130000	1100509800	9790	9790	9790	9790	2
353	20240621	125900	1100490220	9760	9770	9790	9760	131
354	20240621	125800	1099211380	9800	9800	9800	9800	0
355	20240621	125700	1099211380	9800	9800	9800	9800	1
356	20240621	125600	1099201580	9740	9740	9740	9740	40
357	20240621	125500	1098811980	9800	9800	9800	9800	0
358	20240621	125400	1098811980	9800	9800	9800	9800	6
359	20240621	125300	1098753180	9800	9800	9800	9740	209
360	20240621	125200	1096714830	9750	9800	9800	9750	2950
361	20240621	125100	1067914850	9800	9800	9800	9800	58
362	20240621	125000	1067346450	9800	9810	9810	9800	143
363	20240621	124900	1065945040	9800	9810	9810	9800	209
364	20240621	124800	1063894840	9810	9810	9810	9810	40
365	20240621	124700	1063502440	9810	9810	9810	9810	0
366	20240621	124600	1063502440	9810	9810	9810	9800	461
367	20240621	124500	1058983030	9800	9800	9800	9800	100
368	20240621	124400	1058003030	9800	9800	9800	9800	511
369	20240621	124300	1052995230	9820	9820	9820	9810	374
370	20240621	124200	1049323550	9820	9820	9820	9820	0
371	20240621	124100	1049323550	9820	9820	9830	9820	228
372	20240621	124000	1047084320	9830	9830	9830	9830	0
373	20240621	123900	1047084320	9830	9820	9830	9820	263
374	20240621	123800	1044501630	9820	9820	9820	9820	483
375	20240621	123700	1039758570	9770	9800	9820	9770	1960
376	20240621	123600	1020530420	9800	9800	9800	9800	56
377	20240621	123500	1019981620	9800	9800	9800	9800	0
378	20240621	123400	1019981620	9800	9800	9800	9800	104
379	20240621	123300	1018962420	9790	9770	9790	9770	130
380	20240621	123200	1017689740	9790	9790	9790	9790	0
381	20240621	123100	1017689740	9790	9790	9790	9790	0
382	20240621	123000	1017689740	9790	9790	9790	9790	2
383	20240621	122900	1017670160	9760	9760	9760	9760	1
384	20240621	122800	1017660400	9800	9790	9800	9790	11
385	20240621	122700	1017552700	9800	9800	9800	9800	0
386	20240621	122600	1017552700	9800	9800	9800	9800	0
387	20240621	122500	1017552700	9800	9800	9800	9800	65
388	20240621	122400	1016915700	9800	9790	9800	9750	40
389	20240621	122300	1016525240	9800	9800	9800	9800	0
390	20240621	122200	1016525240	9800	9800	9800	9800	0
391	20240621	122100	1016525240	9800	9800	9800	9800	1
392	20240621	122000	1016515440	9810	9810	9810	9810	0
393	20240621	121900	1016515440	9810	9810	9810	9810	0
394	20240621	121800	1016515440	9810	9800	9810	9800	400
395	20240621	121700	1012594380	9800	9800	9800	9800	0
396	20240621	121600	1012594380	9800	9800	9800	9800	3
397	20240621	121500	1012564980	9800	9770	9800	9730	1015
398	20240621	121400	1002676340	9780	9790	9810	9780	46
399	20240621	121300	1002226100	9810	9810	9810	9800	701
400	20240621	121200	995351290	9810	9800	9810	9800	4
401	20240621	121100	995312080	9820	9810	9820	9810	311
402	20240621	121000	992261160	9810	9810	9810	9810	0
403	20240621	120900	992261160	9810	9800	9810	9800	310
404	20240621	120800	989223050	9800	9800	9800	9800	0
405	20240621	120700	989223050	9800	9790	9800	9790	152
406	20240621	120600	987734650	9790	9790	9790	9790	717
407	20240621	120500	980715220	9790	9760	9790	9760	359
408	20240621	120400	977206090	9760	9760	9760	9760	303
409	20240621	120300	974248810	9760	9740	9760	9740	148
410	20240621	120200	972806590	9740	9740	9740	9740	0
411	20240621	120100	972806590	9740	9740	9740	9740	0
412	20240621	120000	972806590	9740	9720	9740	9720	103
413	20240621	115900	971805370	9740	9740	9740	9740	5
414	20240621	115800	971756670	9730	9730	9730	9730	0
415	20240621	115700	971756670	9730	9730	9730	9730	0
416	20240621	115600	971756670	9730	9710	9730	9710	1014
417	20240621	115500	961890470	9710	9710	9710	9710	1
418	20240621	115400	961880760	9730	9730	9730	9730	0
419	20240621	115300	961880760	9730	9730	9730	9730	0
420	20240621	115200	961880760	9730	9730	9730	9730	165
421	20240621	115100	960275310	9730	9730	9730	9710	77
422	20240621	115000	959526140	9730	9730	9730	9730	0
423	20240621	114900	959526140	9730	9730	9730	9730	1
424	20240621	114800	959516410	9740	9700	9740	9700	6
425	20240621	114700	959458170	9730	9730	9730	9730	861
426	20240621	114600	951080640	9730	9730	9730	9730	0
427	20240621	114500	951080640	9730	9730	9730	9730	5
428	20240621	114400	951031990	9740	9710	9740	9710	103
429	20240621	114300	950031770	9710	9710	9710	9710	1
430	20240621	114200	950022060	9740	9740	9740	9740	0
431	20240621	114100	950022060	9740	9710	9740	9710	354
432	20240621	114000	946584540	9720	9720	9720	9720	45
433	20240621	113900	946147140	9740	9740	9740	9710	5
434	20240621	113800	946098500	9720	9720	9730	9720	4
435	20240621	113700	946059610	9740	9710	9740	9710	11
436	20240621	113600	945952770	9740	9740	9740	9740	0
437	20240621	113500	945952770	9740	9740	9740	9740	0
438	20240621	113400	945952770	9740	9740	9740	9740	0
439	20240621	113300	945952770	9740	9740	9740	9740	3
440	20240621	113200	945923550	9730	9700	9730	9700	1833
441	20240621	113100	928123590	9740	9740	9740	9700	61
442	20240621	113000	927531720	9740	9710	9750	9710	5
443	20240621	112900	927483040	9710	9740	9740	9710	2
444	20240621	112800	927463590	9710	9740	9740	9710	18
445	20240621	112700	927288570	9740	9700	9740	9690	174
446	20240621	112600	925601510	9690	9690	9690	9690	0
447	20240621	112500	925601510	9690	9750	9750	9690	14200
448	20240621	112400	787589540	9790	9760	9790	9760	975
449	20240621	112300	778061930	9760	9760	9760	9760	0
450	20240621	112200	778061930	9760	9790	9790	9760	102
451	20240621	112100	777066350	9760	9760	9760	9760	0
452	20240621	112000	777066350	9760	9760	9760	9760	0
453	20240621	111900	777066350	9760	9760	9760	9760	861
454	20240621	111800	768662990	9770	9770	9790	9770	100
455	20240621	111700	767685930	9770	9770	9770	9770	1
456	20240621	111600	767676160	9770	9770	9770	9770	3
457	20240621	111500	767646850	9770	9770	9770	9770	160
458	20240621	111400	766083650	9780	9780	9780	9780	0
459	20240621	111300	766083650	9780	9780	9780	9780	0
460	20240621	111200	766083650	9780	9770	9780	9770	63
461	20240621	111100	765468130	9770	9770	9770	9770	10
462	20240621	111000	765370430	9770	9770	9770	9770	20
463	20240621	110900	765175030	9770	9770	9770	9770	52
464	20240621	110800	764666990	9790	9790	9790	9790	0
465	20240621	110700	764666990	9790	9770	9790	9770	454
466	20240621	110600	760223330	9790	9780	9790	9780	114
467	20240621	110500	759108380	9770	9770	9770	9770	4
468	20240621	110400	759069300	9770	9770	9770	9770	0
469	20240621	110300	759069300	9770	9780	9780	9770	70
470	20240621	110200	758385270	9770	9770	9770	9770	302
471	20240621	110100	755434730	9770	9770	9770	9770	0
472	20240621	110000	755434730	9770	9770	9770	9770	0
473	20240621	105900	755434730	9770	9770	9770	9770	300
474	20240621	105800	752503730	9780	9780	9780	9780	1
475	20240621	105700	752493950	9780	9780	9780	9780	77
476	20240621	105600	751740890	9790	9790	9790	9790	1
477	20240621	105500	751731100	9760	9760	9760	9760	6
478	20240621	105400	751672540	9770	9790	9790	9770	504
479	20240621	105300	746743810	9790	9790	9790	9790	211
480	20240621	105200	744678120	9790	9790	9790	9790	0
481	20240621	105100	744678120	9790	9790	9790	9790	0
482	20240621	105000	744678120	9790	9790	9790	9790	1
483	20240621	104900	744668330	9760	9790	9790	9760	157
484	20240621	104800	743132200	9790	9790	9790	9790	802
485	20240621	104700	735280620	9790	9790	9790	9790	0
486	20240621	104600	735280620	9790	9790	9790	9790	1
487	20240621	104500	735270830	9790	9750	9790	9750	838
488	20240621	104400	727100290	9750	9770	9790	9750	4703
489	20240621	104300	681190000	9780	9780	9780	9780	200
490	20240621	104200	679234000	9790	9780	9790	9780	117
491	20240621	104100	678089730	9790	9790	9790	9790	0
492	20240621	104000	678089730	9790	9780	9790	9780	33
493	20240621	103900	677766930	9790	9790	9790	9790	0
494	20240621	103800	677766930	9790	9790	9790	9790	0
495	20240621	103700	677766930	9790	9770	9790	9770	555
496	20240621	103600	672344290	9740	9770	9770	9740	140
497	20240621	103500	670980630	9760	9760	9760	9750	1815
498	20240621	103400	653277360	9770	9770	9770	9770	0
499	20240621	103300	653277360	9770	9770	9770	9770	0
500	20240621	103200	653277360	9770	9770	9770	9770	200
501	20240621	103100	651323360	9780	9780	9780	9780	30
502	20240621	103000	651029960	9780	9770	9780	9770	435
503	20240621	102900	646779840	9770	9770	9770	9770	0
504	20240621	102800	646779840	9770	9770	9770	9770	0
505	20240621	102700	646779840	9770	9770	9770	9770	36
506	20240621	102600	646428120	9760	9760	9760	9760	0
507	20240621	102500	646428120	9760	9750	9760	9750	612
508	20240621	102400	640461020	9750	9770	9770	9750	1612
509	20240621	102300	624743780	9770	9750	9770	9740	1324
510	20240621	102200	611845070	9770	9770	9770	9770	4
511	20240621	102100	611805990	9770	9770	9770	9770	643
512	20240621	102000	605523880	9770	9770	9770	9770	2
513	20240621	101900	605504340	9740	9740	9750	9740	253
514	20240621	101800	603040090	9740	9760	9760	9740	2149
515	20240621	101700	582079830	9780	9780	9780	9780	181
516	20240621	101600	580309650	9750	9750	9750	9750	699
517	20240621	101500	573494400	9780	9750	9780	9750	374
518	20240621	101400	569847810	9750	9780	9780	9750	384
519	20240621	101300	566103780	9750	9750	9750	9750	101
520	20240621	101200	565119030	9750	9750	9750	9750	103
521	20240621	101100	564114780	9750	9750	9750	9740	602
522	20240621	101000	558245640	9750	9750	9760	9750	833
523	20240621	100900	550123110	9750	9750	9750	9750	0
524	20240621	100800	550123110	9750	9750	9750	9750	0
525	20240621	100700	550123110	9750	9750	9750	9750	4
526	20240621	100600	550084110	9760	9760	9760	9760	0
527	20240621	100500	550084110	9760	9760	9760	9760	100
528	20240621	100400	549108110	9760	9750	9760	9750	1080
529	20240621	100300	538577310	9760	9760	9760	9760	205
530	20240621	100200	536576510	9760	9760	9760	9760	467
531	20240621	100100	532018590	9770	9770	9770	9770	0
532	20240621	100000	532018590	9770	9760	9770	9760	702
533	20240621	095900	525167050	9790	9790	9790	9790	0
534	20240621	095800	525167050	9790	9790	9790	9770	369
535	20240621	095700	521558060	9790	9790	9790	9790	0
536	20240621	095600	521558060	9790	9780	9790	9780	140
537	20240621	095500	520188320	9770	9770	9770	9770	4
538	20240621	095400	520149240	9770	9760	9770	9760	125
539	20240621	095300	518929180	9760	9760	9760	9760	135
540	20240621	095200	517611580	9750	9750	9750	9750	41
541	20240621	095100	517211830	9750	9750	9750	9750	554
542	20240621	095000	511810330	9750	9770	9770	9750	4
543	20240621	094900	511771310	9770	9770	9770	9770	11
544	20240621	094800	511663840	9750	9770	9770	9750	401
545	20240621	094700	507754070	9750	9760	9770	9750	1061
546	20240621	094600	497408800	9760	9740	9780	9740	1055
547	20240621	094500	487129020	9750	9750	9750	9750	1880
548	20240621	094400	468799020	9790	9760	9790	9760	201
549	20240621	094300	466837230	9760	9810	9810	9760	553
550	20240621	094200	461439450	9790	9790	9790	9790	0
551	20240621	094100	461439450	9790	9790	9790	9790	1
552	20240621	094000	461429660	9790	9790	9790	9760	103
553	20240621	093900	460422190	9790	9790	9790	9790	6
554	20240621	093800	460363450	9760	9770	9790	9760	146
555	20240621	093700	458937820	9770	9780	9790	9770	461
556	20240621	093600	454432030	9790	9770	9820	9770	283
557	20240621	093500	451665920	9780	9780	9780	9780	595
558	20240621	093400	445846820	9820	9790	9820	9790	51
559	20240621	093300	445347500	9830	9800	9830	9790	151
560	20240621	093200	443868670	9830	9780	9830	9780	114
561	20240621	093100	442750500	9780	9800	9800	9780	38
562	20240621	093000	442378700	9820	9820	9820	9820	4
563	20240621	092900	442339420	9820	9760	9820	9750	503
564	20240621	092800	437431290	9750	9780	9790	9750	1437
565	20240621	092700	423410940	9790	9780	9790	9760	845
566	20240621	092600	415155170	9770	9770	9770	9770	305
567	20240621	092500	412175320	9750	9780	9780	9750	2284
568	20240621	092400	389878540	9780	9780	9780	9750	2920
569	20240621	092300	361357650	9790	9790	9790	9780	903
570	20240621	092200	352521540	9800	9830	9830	9800	2797
571	20240621	092100	325081220	9830	9830	9830	9820	326
572	20240621	092000	321877640	9840	9830	9840	9830	45
573	20240621	091900	321434850	9870	9840	9870	9830	1719
574	20240621	091800	304531040	9840	9840	9840	9840	361
575	20240621	091700	300978800	9840	9880	9880	9840	203
576	20240621	091600	298981240	9830	9880	9880	9830	1121
577	20240621	091500	287958060	9880	9880	9880	9830	1171
578	20240621	091400	276434560	9850	9850	9850	9840	323
579	20240621	091300	273254020	9850	9840	9880	9840	625
580	20240621	091200	267103920	9840	9890	9890	9840	863
581	20240621	091100	258597130	9900	9910	9910	9900	2412
582	20240621	091000	234717330	9930	9910	9960	9910	809
583	20240621	090900	226700030	9910	9920	9970	9910	2090
584	20240621	090800	205982570	9910	9910	9940	9910	885
585	20240621	090700	197211150	9910	9970	9970	9910	809
586	20240621	090600	189168840	9970	9970	9980	9970	455
587	20240621	090500	184631790	9970	10000	10000	9970	765
588	20240621	090400	176986000	10000	10040	10040	10000	1506
589	20240621	090300	161917350	10000	10060	10060	10000	2302
590	20240621	090200	138829310	10060	10080	10120	10060	2433
591	20240621	090100	114239490	10080	10090	10090	10060	1671
592	20240621	090000	97389620	10090	10160	10160	10040	9612