KissMeData/007860/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185100	969101620	9930	9930	9930	9930	5359
3	20240626	185000	969101620	9930	9930	9930	9930	0
4	20240626	184900	969101620	9930	9930	9930	9930	0
5	20240626	184800	969101620	9930	9930	9930	9930	0
6	20240626	184700	969101620	9930	9930	9930	9930	0
7	20240626	184600	969101620	9930	9930	9930	9930	0
8	20240626	184500	969101620	9930	9930	9930	9930	0
9	20240626	184400	969101620	9930	9930	9930	9930	0
10	20240626	184300	969101620	9930	9930	9930	9930	0
11	20240626	184200	969101620	9930	9930	9930	9930	0
12	20240626	184100	969101620	9930	9930	9930	9930	0
13	20240626	184000	969101620	9930	9930	9930	9930	0
14	20240626	183900	969101620	9930	9930	9930	9930	0
15	20240626	183800	969101620	9930	9930	9930	9930	0
16	20240626	183700	969101620	9930	9930	9930	9930	0
17	20240626	183600	969101620	9930	9930	9930	9930	0
18	20240626	183500	969101620	9930	9930	9930	9930	0
19	20240626	183400	969101620	9930	9930	9930	9930	0
20	20240626	183300	969101620	9930	9930	9930	9930	0
21	20240626	183200	969101620	9930	9930	9930	9930	0
22	20240626	183100	969101620	9930	9930	9930	9930	0
23	20240626	183000	969101620	9930	9930	9930	9930	0
24	20240626	182900	969101620	9930	9930	9930	9930	0
25	20240626	182800	969101620	9930	9930	9930	9930	0
26	20240626	182700	969101620	9930	9930	9930	9930	0
27	20240626	182600	969101620	9930	9930	9930	9930	0
28	20240626	182500	969101620	9930	9930	9930	9930	0
29	20240626	182400	969101620	9930	9930	9930	9930	0
30	20240626	182300	969101620	9930	9930	9930	9930	0
31	20240626	182200	969101620	9930	9930	9930	9930	0
32	20240626	182100	969101620	9930	9930	9930	9930	5359
33	20240626	182000	969101620	9930	9930	9930	9930	0
34	20240626	181900	969101620	9930	9930	9930	9930	0
35	20240626	181800	969101620	9930	9930	9930	9930	0
36	20240626	181700	969101620	9930	9930	9930	9930	0
37	20240626	181600	969101620	9930	9930	9930	9930	0
38	20240626	181500	969101620	9930	9930	9930	9930	0
39	20240626	181400	969101620	9930	9930	9930	9930	0
40	20240626	181300	969101620	9930	9930	9930	9930	0
41	20240626	181200	969101620	9930	9930	9930	9930	0
42	20240626	181100	969101620	9930	9930	9930	9930	0
43	20240626	181000	969101620	9930	9930	9930	9930	0
44	20240626	180900	969101620	9930	9930	9930	9930	0
45	20240626	180800	969101620	9930	9930	9930	9930	0
46	20240626	180700	969101620	9930	9930	9930	9930	0
47	20240626	180600	969101620	9930	9930	9930	9930	0
48	20240626	180500	969101620	9930	9930	9930	9930	0
49	20240626	180400	969101620	9930	9930	9930	9930	0
50	20240626	180300	969101620	9930	9930	9930	9930	0
51	20240626	180200	969101620	9930	9930	9930	9930	0
52	20240626	180100	969101620	9930	9930	9930	9930	0
53	20240626	180000	969101620	9930	9930	9930	9930	0
54	20240626	175900	969101620	9930	9930	9930	9930	0
55	20240626	175800	969101620	9930	9930	9930	9930	0
56	20240626	175700	969101620	9930	9930	9930	9930	0
57	20240626	175600	969101620	9930	9930	9930	9930	0
58	20240626	175500	969101620	9930	9930	9930	9930	0
59	20240626	175400	969101620	9930	9930	9930	9930	0
60	20240626	175300	969101620	9930	9930	9930	9930	0
61	20240626	175200	969101620	9930	9930	9930	9930	0
62	20240626	175100	969101620	9930	9930	9930	9930	5359
63	20240626	175000	969101620	9930	9930	9930	9930	0
64	20240626	174900	969101620	9930	9930	9930	9930	0
65	20240626	174800	969101620	9930	9930	9930	9930	0
66	20240626	174700	969101620	9930	9930	9930	9930	0
67	20240626	174600	969101620	9930	9930	9930	9930	0
68	20240626	174500	969101620	9930	9930	9930	9930	0
69	20240626	174400	969101620	9930	9930	9930	9930	0
70	20240626	174300	969101620	9930	9930	9930	9930	0
71	20240626	174200	969101620	9930	9930	9930	9930	0
72	20240626	174100	969101620	9930	9930	9930	9930	0
73	20240626	174000	969101620	9930	9930	9930	9930	0
74	20240626	173900	969101620	9930	9930	9930	9930	0
75	20240626	173800	969101620	9930	9930	9930	9930	0
76	20240626	173700	969101620	9930	9930	9930	9930	0
77	20240626	173600	969101620	9930	9930	9930	9930	0
78	20240626	173500	969101620	9930	9930	9930	9930	0
79	20240626	173400	969101620	9930	9930	9930	9930	0
80	20240626	173300	969101620	9930	9930	9930	9930	0
81	20240626	173200	969101620	9930	9930	9930	9930	0
82	20240626	173100	969101620	9930	9930	9930	9930	0
83	20240626	173000	969101620	9930	9930	9930	9930	0
84	20240626	172900	969101620	9930	9930	9930	9930	0
85	20240626	172800	969101620	9930	9930	9930	9930	0
86	20240626	172700	969101620	9930	9930	9930	9930	0
87	20240626	172600	969101620	9930	9930	9930	9930	0
88	20240626	172500	969101620	9930	9930	9930	9930	0
89	20240626	172400	969101620	9930	9930	9930	9930	0
90	20240626	172300	969101620	9930	9930	9930	9930	0
91	20240626	172200	969101620	9930	9930	9930	9930	0
92	20240626	172100	969101620	9930	9930	9930	9930	5359
93	20240626	172000	969101620	9930	9930	9930	9930	0
94	20240626	171900	969101620	9930	9930	9930	9930	0
95	20240626	171800	969101620	9930	9930	9930	9930	0
96	20240626	171700	969101620	9930	9930	9930	9930	0
97	20240626	171600	969101620	9930	9930	9930	9930	0
98	20240626	171500	969101620	9930	9930	9930	9930	0
99	20240626	171400	969101620	9930	9930	9930	9930	0
100	20240626	171300	969101620	9930	9930	9930	9930	0
101	20240626	171200	969101620	9930	9930	9930	9930	0
102	20240626	171100	969101620	9930	9930	9930	9930	0
103	20240626	171000	969101620	9930	9930	9930	9930	0
104	20240626	170900	969101620	9930	9930	9930	9930	0
105	20240626	170800	969101620	9930	9930	9930	9930	0
106	20240626	170700	969101620	9930	9930	9930	9930	0
107	20240626	170600	969101620	9930	9930	9930	9930	0
108	20240626	170500	969101620	9930	9930	9930	9930	0
109	20240626	170400	969101620	9930	9930	9930	9930	0
110	20240626	170300	969101620	9930	9930	9930	9930	0
111	20240626	170200	969101620	9930	9930	9930	9930	0
112	20240626	170100	969101620	9930	9930	9930	9930	0
113	20240626	170000	969101620	9930	9930	9930	9930	0
114	20240626	165900	969101620	9930	9930	9930	9930	0
115	20240626	165800	969101620	9930	9930	9930	9930	0
116	20240626	165700	969101620	9930	9930	9930	9930	0
117	20240626	165600	969101620	9930	9930	9930	9930	0
118	20240626	165500	969101620	9930	9930	9930	9930	0
119	20240626	165400	969101620	9930	9930	9930	9930	0
120	20240626	165300	969101620	9930	9930	9930	9930	0
121	20240626	165200	969101620	9930	9930	9930	9930	0
122	20240626	165100	969101620	9930	9930	9930	9930	5359
123	20240626	165000	969101620	9930	9930	9930	9930	0
124	20240626	164900	969101620	9930	9930	9930	9930	0
125	20240626	164800	969101620	9930	9930	9930	9930	0
126	20240626	164700	969101620	9930	9930	9930	9930	0
127	20240626	164600	969101620	9930	9930	9930	9930	0
128	20240626	164500	969101620	9930	9930	9930	9930	0
129	20240626	164400	969101620	9930	9930	9930	9930	0
130	20240626	164300	969101620	9930	9930	9930	9930	0
131	20240626	164200	969101620	9930	9930	9930	9930	0
132	20240626	164100	969101620	9930	9930	9930	9930	0
133	20240626	164000	969101620	9930	9930	9930	9930	0
134	20240626	163900	969101620	9930	9930	9930	9930	0
135	20240626	163800	969101620	9930	9930	9930	9930	0
136	20240626	163700	969101620	9930	9930	9930	9930	0
137	20240626	163600	969101620	9930	9930	9930	9930	0
138	20240626	163500	969101620	9930	9930	9930	9930	0
139	20240626	163400	969101620	9930	9930	9930	9930	0
140	20240626	163300	969101620	9930	9930	9930	9930	0
141	20240626	163200	969101620	9930	9930	9930	9930	0
142	20240626	163100	969101620	9930	9930	9930	9930	0
143	20240626	163000	969101620	9930	9930	9930	9930	0
144	20240626	162900	969101620	9930	9930	9930	9930	0
145	20240626	162800	969101620	9930	9930	9930	9930	0
146	20240626	162700	969101620	9930	9930	9930	9930	0
147	20240626	162600	969101620	9930	9930	9930	9930	0
148	20240626	162500	969101620	9930	9930	9930	9930	0
149	20240626	162400	969101620	9930	9930	9930	9930	0
150	20240626	162300	969101620	9930	9930	9930	9930	0
151	20240626	162200	969101620	9930	9930	9930	9930	0
152	20240626	162100	969101620	9930	9930	9930	9930	5359
153	20240626	162000	969101620	9930	9930	9930	9930	0
154	20240626	161900	969101620	9930	9930	9930	9930	0
155	20240626	161800	969101620	9930	9930	9930	9930	0
156	20240626	161700	969101620	9930	9930	9930	9930	0
157	20240626	161600	969101620	9930	9930	9930	9930	0
158	20240626	161500	969101620	9930	9930	9930	9930	0
159	20240626	161400	969101620	9930	9930	9930	9930	0
160	20240626	161300	969101620	9930	9930	9930	9930	0
161	20240626	161200	969101620	9930	9930	9930	9930	0
162	20240626	161100	969101620	9930	9930	9930	9930	0
163	20240626	161000	969101620	9930	9930	9930	9930	0
164	20240626	160900	969101620	9930	9930	9930	9930	0
165	20240626	160800	969101620	9930	9930	9930	9930	0
166	20240626	160700	969101620	9930	9930	9930	9930	0
167	20240626	160600	969101620	9930	9930	9930	9930	0
168	20240626	160500	969101620	9930	9930	9930	9930	0
169	20240626	160400	969101620	9930	9930	9930	9930	0
170	20240626	160300	969101620	9930	9930	9930	9930	0
171	20240626	160200	969101620	9930	9930	9930	9930	0
172	20240626	160100	969101620	9930	9930	9930	9930	0
173	20240626	160000	969101620	9930	9930	9930	9930	0
174	20240626	155900	969101620	9930	9930	9930	9930	0
175	20240626	155800	969101620	9930	9930	9930	9930	0
176	20240626	155700	969101620	9930	9930	9930	9930	0
177	20240626	155600	969101620	9930	9930	9930	9930	0
178	20240626	155500	969101620	9930	9930	9930	9930	0
179	20240626	155400	969101620	9930	9930	9930	9930	0
180	20240626	155300	969101620	9930	9930	9930	9930	0
181	20240626	155200	969101620	9930	9930	9930	9930	0
182	20240626	155100	969101620	9930	9930	9930	9930	5359
183	20240626	155000	969101620	9930	9930	9930	9930	0
184	20240626	154900	969101620	9930	9930	9930	9930	0
185	20240626	154800	969101620	9930	9930	9930	9930	0
186	20240626	154700	969101620	9930	9930	9930	9930	0
187	20240626	154600	969101620	9930	9930	9930	9930	0
188	20240626	154500	969101620	9930	9930	9930	9930	0
189	20240626	154400	969101620	9930	9930	9930	9930	0
190	20240626	154300	969101620	9930	9930	9930	9930	0
191	20240626	154200	969101620	9930	9930	9930	9930	0
192	20240626	154100	969101620	9930	9930	9930	9930	0
193	20240626	154000	969101620	9930	9930	9930	9930	0
194	20240626	153900	969101620	9930	9930	9930	9930	0
195	20240626	153800	969101620	9930	9930	9930	9930	0
196	20240626	153700	969101620	9930	9930	9930	9930	0
197	20240626	153600	969101620	9930	9930	9930	9930	0
198	20240626	153500	969101620	9930	9930	9930	9930	0
199	20240626	153400	969101620	9930	9930	9930	9930	0
200	20240626	153300	969101620	9930	9930	9930	9930	0
201	20240626	153200	969101620	9930	9930	9930	9930	0
202	20240626	153100	969101620	9930	9930	9930	9930	0
203	20240626	153000	969101620	9930	9930	9930	9930	5359
204	20240626	152900	915886750	9950	9950	9950	9950	0
205	20240626	152800	915886750	9950	9950	9950	9950	0
206	20240626	152700	915886750	9950	9950	9950	9950	0
207	20240626	152600	915886750	9950	9950	9950	9950	0
208	20240626	152500	915886750	9950	9950	9950	9950	0
209	20240626	152400	915886750	9950	9950	9950	9950	0
210	20240626	152300	915886750	9950	9950	9950	9950	0
211	20240626	152200	915886750	9950	9950	9950	9950	0
212	20240626	152100	915886750	9950	9950	9950	9950	0
213	20240626	152000	915886750	9950	9950	9950	9950	0
214	20240626	151900	915886750	9950	9840	9950	9820	9926
215	20240626	151800	817704000	9840	9840	9840	9840	216
216	20240626	151700	815578560	9850	9850	9850	9850	4
217	20240626	151600	815539160	9840	9840	9840	9840	430
218	20240626	151500	811307960	9840	9840	9840	9840	30
219	20240626	151400	811012760	9840	9840	9840	9830	997
220	20240626	151300	801202580	9840	9860	9860	9840	267
221	20240626	151200	798575160	9840	9860	9860	9830	1007
222	20240626	151100	788676190	9860	9860	9860	9860	73
223	20240626	151000	787956410	9860	9860	9860	9820	169
224	20240626	150900	786290470	9860	9840	9860	9840	6
225	20240626	150800	786231330	9860	9820	9860	9820	49
226	20240626	150700	785749770	9860	9850	9860	9820	3153
227	20240626	150600	754741830	9850	9850	9850	9840	98
228	20240626	150500	753776550	9850	9840	9860	9840	409
229	20240626	150400	749747390	9860	9840	9860	9840	1535
230	20240626	150300	734631870	9840	9840	9840	9840	107
231	20240626	150200	733578990	9840	9840	9840	9840	911
232	20240626	150100	724614750	9830	9830	9830	9830	56
233	20240626	150000	724064270	9830	9820	9830	9820	9
234	20240626	145900	723975830	9820	9830	9830	9820	123
235	20240626	145800	722767210	9840	9840	9840	9840	5
236	20240626	145700	722718010	9840	9830	9840	9830	376
237	20240626	145600	719019920	9840	9820	9840	9820	359
238	20240626	145500	715491380	9830	9820	9830	9800	404
239	20240626	145400	711521490	9820	9810	9820	9810	313
240	20240626	145300	708448280	9810	9810	9810	9810	69
241	20240626	145200	707771390	9800	9800	9800	9800	45
242	20240626	145100	707330390	9810	9810	9810	9810	5
243	20240626	145000	707281340	9800	9800	9810	9800	347
244	20240626	144900	703880690	9800	9800	9800	9800	100
245	20240626	144800	702900690	9810	9810	9810	9810	0
246	20240626	144700	702900690	9810	9800	9810	9800	7
247	20240626	144600	702832070	9810	9800	9810	9800	59
248	20240626	144500	702253830	9800	9800	9800	9800	0
249	20240626	144400	702253830	9800	9800	9800	9800	10
250	20240626	144300	702155830	9810	9810	9810	9810	42
251	20240626	144200	701743810	9790	9790	9790	9790	0
252	20240626	144100	701743810	9790	9810	9810	9790	563
253	20240626	144000	696222040	9810	9810	9810	9810	0
254	20240626	143900	696222040	9810	9800	9810	9790	215
255	20240626	143800	694115990	9800	9810	9810	9800	400
256	20240626	143700	690195000	9820	9810	9820	9810	8
257	20240626	143600	690116490	9810	9820	9820	9810	296
258	20240626	143500	687212720	9820	9810	9820	9810	75
259	20240626	143400	686476830	9810	9820	9820	9810	10
260	20240626	143300	686378710	9820	9820	9820	9820	26
261	20240626	143200	686123390	9820	9820	9820	9810	8
262	20240626	143100	686044890	9810	9810	9810	9810	35
263	20240626	143000	685701540	9820	9820	9820	9820	20
264	20240626	142900	685505140	9820	9820	9820	9820	42
265	20240626	142800	685092700	9820	9810	9820	9810	68
266	20240626	142700	684425490	9820	9810	9820	9810	8
267	20240626	142600	684346960	9820	9810	9820	9810	30
268	20240626	142500	684052610	9810	9810	9810	9810	13
269	20240626	142400	683925080	9820	9820	9820	9820	10
270	20240626	142300	683826880	9820	9820	9820	9820	6
271	20240626	142200	683767960	9820	9810	9820	9810	5
272	20240626	142100	683718880	9810	9790	9810	9790	1240
273	20240626	142000	671557700	9800	9800	9800	9800	2
274	20240626	141900	671538100	9810	9810	9810	9810	0
275	20240626	141800	671538100	9810	9810	9810	9810	0
276	20240626	141700	671538100	9810	9810	9810	9810	0
277	20240626	141600	671538100	9810	9810	9810	9810	7
278	20240626	141500	671469430	9810	9800	9810	9800	5
279	20240626	141400	671420390	9800	9800	9800	9790	62
280	20240626	141300	670813260	9800	9800	9800	9790	269
281	20240626	141200	668178060	9800	9790	9800	9790	188
282	20240626	141100	666335670	9800	9790	9800	9790	503
283	20240626	141000	661411240	9810	9810	9810	9810	0
284	20240626	140900	661411240	9810	9810	9810	9810	1
285	20240626	140800	661401430	9810	9790	9810	9790	115
286	20240626	140700	660274540	9790	9800	9800	9780	77
287	20240626	140600	659520680	9800	9800	9800	9800	0
288	20240626	140500	659520680	9800	9780	9800	9780	504
289	20240626	140400	654591500	9800	9800	9800	9800	2
290	20240626	140300	654571900	9800	9810	9810	9800	4
291	20240626	140200	654532680	9810	9780	9810	9780	52
292	20240626	140100	654024060	9810	9810	9810	9810	2
293	20240626	140000	654004440	9810	9800	9810	9790	155
294	20240626	135900	652486430	9810	9810	9810	9810	0
295	20240626	135800	652486430	9810	9790	9810	9790	119
296	20240626	135700	651320420	9790	9790	9790	9790	42
297	20240626	135600	650909240	9800	9800	9800	9800	342
298	20240626	135500	647557640	9800	9800	9800	9800	5
299	20240626	135400	647508640	9800	9800	9800	9800	7
300	20240626	135300	647440040	9810	9810	9810	9810	0
301	20240626	135200	647440040	9810	9800	9810	9800	3
302	20240626	135100	647410620	9810	9780	9810	9780	1152
303	20240626	135000	636127370	9780	9780	9780	9780	0
304	20240626	134900	636127370	9780	9790	9790	9780	612
305	20240626	134800	630136010	9790	9790	9790	9790	0
306	20240626	134700	630136010	9790	9780	9790	9780	4
307	20240626	134600	630096860	9780	9790	9790	9780	566
308	20240626	134500	624560380	9790	9790	9790	9790	0
309	20240626	134400	624560380	9790	9790	9790	9790	0
310	20240626	134300	624560380	9790	9770	9790	9770	35
311	20240626	134200	624218410	9780	9780	9780	9780	666
312	20240626	134100	617704930	9780	9770	9780	9760	165
313	20240626	134000	616091930	9770	9770	9770	9770	0
314	20240626	133900	616091930	9770	9760	9770	9760	61
315	20240626	133800	615496470	9760	9760	9760	9760	0
316	20240626	133700	615496470	9760	9760	9760	9760	17
317	20240626	133600	615330550	9770	9770	9770	9770	66
318	20240626	133500	614685730	9780	9780	9780	9780	0
319	20240626	133400	614685730	9780	9780	9780	9780	2
320	20240626	133300	614666170	9780	9780	9780	9770	4
321	20240626	133200	614627060	9760	9790	9790	9760	4
322	20240626	133100	614587940	9760	9780	9790	9760	312
323	20240626	133000	611542770	9780	9780	9780	9780	1
324	20240626	132900	611532990	9760	9780	9780	9760	104
325	20240626	132800	610516470	9770	9770	9770	9770	709
326	20240626	132700	603589540	9790	9790	9790	9790	0
327	20240626	132600	603589540	9790	9790	9790	9790	0
328	20240626	132500	603589540	9790	9790	9790	9780	272
329	20240626	132400	600927250	9790	9780	9790	9760	21
330	20240626	132300	600721970	9780	9780	9780	9780	2978
331	20240626	132200	571597130	9780	9780	9780	9780	42
332	20240626	132100	571186370	9790	9790	9790	9790	30
333	20240626	132000	570892670	9800	9800	9800	9800	10
334	20240626	131900	570794670	9800	9780	9800	9780	94
335	20240626	131800	569874980	9780	9780	9780	9780	0
336	20240626	131700	569874980	9780	9780	9780	9780	251
337	20240626	131600	567420200	9780	9780	9780	9780	102
338	20240626	131500	566422640	9800	9800	9800	9800	0
339	20240626	131400	566422640	9800	9760	9800	9760	56
340	20240626	131300	565875310	9760	9750	9760	9750	201
341	20240626	131200	563914010	9740	9740	9740	9740	772
342	20240626	131100	556394730	9750	9750	9750	9750	1
343	20240626	131000	556384980	9750	9760	9760	9750	334
344	20240626	130900	553128470	9750	9750	9750	9750	0
345	20240626	130800	553128470	9750	9750	9750	9750	31
346	20240626	130700	552826220	9760	9760	9770	9760	43
347	20240626	130600	552406510	9770	9770	9770	9770	0
348	20240626	130500	552406510	9770	9770	9770	9770	0
349	20240626	130400	552406510	9770	9770	9770	9760	107
350	20240626	130300	551361680	9780	9750	9780	9750	2
351	20240626	130200	551342150	9800	9800	9800	9800	0
352	20240626	130100	551342150	9800	9800	9800	9800	0
353	20240626	130000	551342150	9800	9800	9800	9800	0
354	20240626	125900	551342150	9800	9800	9800	9800	0
355	20240626	125800	551342150	9800	9740	9800	9740	109
356	20240626	125700	550278410	9750	9730	9750	9730	135
357	20240626	125600	548964360	9730	9730	9730	9720	349
358	20240626	125500	545568940	9740	9750	9750	9730	23
359	20240626	125400	545345090	9760	9760	9760	9760	0
360	20240626	125300	545345090	9760	9760	9760	9760	1
361	20240626	125200	545335330	9750	9750	9750	9750	0
362	20240626	125100	545335330	9750	9750	9750	9750	1
363	20240626	125000	545325580	9760	9730	9770	9730	308
364	20240626	124900	542328630	9730	9750	9750	9730	1405
365	20240626	124800	528646920	9770	9760	9770	9760	147
366	20240626	124700	527210780	9760	9750	9760	9750	142
367	20240626	124600	525825280	9750	9750	9750	9750	0
368	20240626	124500	525825280	9750	9750	9750	9750	0
369	20240626	124400	525825280	9750	9760	9760	9750	433
370	20240626	124300	521603270	9760	9750	9760	9750	47
371	20240626	124200	521145010	9750	9750	9750	9750	0
372	20240626	124100	521145010	9750	9750	9750	9750	132
373	20240626	124000	519858010	9750	9750	9750	9750	0
374	20240626	123900	519858010	9750	9760	9760	9750	57
375	20240626	123800	519302160	9760	9760	9760	9760	65
376	20240626	123700	518667760	9750	9750	9750	9750	0
377	20240626	123600	518667760	9750	9750	9750	9750	57
378	20240626	123500	518112010	9760	9760	9760	9760	8
379	20240626	123400	518033930	9750	9750	9750	9750	72
380	20240626	123300	517331930	9740	9740	9740	9740	100
381	20240626	123200	516357930	9750	9750	9750	9750	3
382	20240626	123100	516328680	9750	9750	9760	9750	1744
383	20240626	123000	499307840	9750	9750	9750	9750	110
384	20240626	122900	498235340	9740	9750	9750	9740	300
385	20240626	122800	495313030	9740	9740	9740	9740	100
386	20240626	122700	494339030	9750	9750	9750	9750	160
387	20240626	122600	492779030	9750	9750	9750	9750	100
388	20240626	122500	491804030	9750	9750	9750	9750	200
389	20240626	122400	489854030	9750	9750	9750	9750	0
390	20240626	122300	489854030	9750	9750	9750	9750	0
391	20240626	122200	489854030	9750	9750	9750	9750	51
392	20240626	122100	489356780	9760	9760	9760	9760	1
393	20240626	122000	489347020	9750	9770	9770	9750	23
394	20240626	121900	489122330	9760	9760	9760	9760	20
395	20240626	121800	488927130	9760	9760	9760	9760	84
396	20240626	121700	488107290	9760	9760	9760	9760	1
397	20240626	121600	488097530	9740	9740	9740	9740	5
398	20240626	121500	488048830	9750	9740	9750	9740	53
399	20240626	121400	487532600	9740	9750	9750	9740	162
400	20240626	121300	485953520	9750	9750	9750	9750	1
401	20240626	121200	485943770	9740	9740	9740	9740	111
402	20240626	121100	484862630	9750	9740	9750	9740	56
403	20240626	121000	484317180	9740	9740	9740	9740	19
404	20240626	120900	484132120	9740	9740	9740	9740	51
405	20240626	120800	483635380	9760	9750	9760	9750	2
406	20240626	120700	483615870	9740	9750	9750	9740	85
407	20240626	120600	482787960	9750	9760	9760	9740	2806
408	20240626	120500	455426670	9770	9760	9770	9760	27
409	20240626	120400	455163110	9770	9760	9770	9760	493
410	20240626	120300	450351400	9770	9770	9770	9770	0
411	20240626	120200	450351400	9770	9770	9770	9770	0
412	20240626	120100	450351400	9770	9760	9770	9760	103
413	20240626	120000	449345600	9770	9770	9770	9770	2
414	20240626	115900	449326060	9770	9770	9770	9770	0
415	20240626	115800	449326060	9770	9770	9770	9770	0
416	20240626	115700	449326060	9770	9760	9780	9760	15
417	20240626	115600	449179510	9770	9770	9770	9770	0
418	20240626	115500	449179510	9770	9760	9770	9760	2
419	20240626	115400	449159980	9770	9770	9780	9760	303
420	20240626	115300	446198960	9770	9770	9780	9770	211
421	20240626	115200	444137450	9770	9770	9770	9770	20
422	20240626	115100	443942050	9770	9770	9770	9770	60
423	20240626	115000	443355850	9770	9770	9770	9770	4
424	20240626	114900	443316770	9780	9780	9780	9780	73
425	20240626	114800	442602830	9760	9780	9780	9760	102
426	20240626	114700	441607250	9780	9770	9780	9770	47
427	20240626	114600	441148050	9780	9770	9780	9770	17
428	20240626	114500	440981950	9770	9770	9770	9770	20
429	20240626	114400	440786550	9770	9770	9770	9770	10
430	20240626	114300	440688850	9780	9780	9780	9780	1
431	20240626	114200	440679070	9770	9770	9770	9770	0
432	20240626	114100	440679070	9770	9770	9770	9770	1
433	20240626	114000	440669300	9760	9760	9770	9760	261
434	20240626	113900	438121910	9770	9770	9770	9770	0
435	20240626	113800	438121910	9770	9780	9780	9770	51
436	20240626	113700	437623630	9780	9780	9780	9780	0
437	20240626	113600	437623630	9780	9770	9780	9760	489
438	20240626	113500	432850600	9770	9770	9770	9770	16
439	20240626	113400	432694280	9770	9770	9780	9770	98
440	20240626	113300	431736800	9770	9780	9780	9770	44
441	20240626	113200	431306800	9780	9770	9780	9770	105
442	20240626	113100	430280870	9770	9770	9770	9770	100
443	20240626	113000	429303870	9770	9770	9770	9770	0
444	20240626	112900	429303870	9770	9780	9780	9770	12
445	20240626	112800	429186620	9780	9770	9780	9770	112
446	20240626	112700	428092370	9770	9760	9770	9760	211
447	20240626	112600	426032980	9770	9780	9780	9770	84
448	20240626	112500	425212160	9770	9790	9790	9770	147
449	20240626	112400	423775450	9790	9790	9790	9770	849
450	20240626	112300	415476350	9790	9790	9790	9790	3
451	20240626	112200	415446980	9780	9790	9790	9780	652
452	20240626	112100	409064140	9790	9790	9790	9790	38
453	20240626	112000	408692120	9800	9800	9800	9800	0
454	20240626	111900	408692120	9800	9800	9800	9800	100
455	20240626	111800	407712120	9790	9800	9800	9790	4122
456	20240626	111700	367341350	9810	9810	9810	9810	748
457	20240626	111600	360003470	9810	9810	9810	9810	0
458	20240626	111500	360003470	9810	9810	9810	9810	30
459	20240626	111400	359709170	9830	9820	9830	9810	228
460	20240626	111300	357468950	9820	9820	9820	9820	3
461	20240626	111200	357439490	9810	9800	9810	9800	147
462	20240626	111100	355998870	9810	9810	9810	9810	21
463	20240626	111000	355792860	9810	9810	9810	9810	8
464	20240626	110900	355714380	9810	9800	9810	9800	101
465	20240626	110800	354724570	9800	9810	9810	9800	138
466	20240626	110700	353371170	9810	9810	9810	9810	200
467	20240626	110600	351409170	9810	9810	9810	9810	0
468	20240626	110500	351409170	9810	9800	9810	9800	53
469	20240626	110400	350889750	9810	9810	9810	9810	241
470	20240626	110300	348525540	9810	9810	9810	9810	127
471	20240626	110200	347279670	9810	9810	9810	9810	0
472	20240626	110100	347279670	9810	9810	9820	9810	163
473	20240626	110000	345680630	9820	9820	9820	9820	1
474	20240626	105900	345670810	9820	9820	9820	9820	50
475	20240626	105800	345179810	9820	9820	9820	9820	0
476	20240626	105700	345179810	9820	9820	9820	9820	0
477	20240626	105600	345179810	9820	9820	9820	9820	20
478	20240626	105500	344983410	9810	9800	9810	9800	165
479	20240626	105400	343364770	9810	9810	9820	9800	130
480	20240626	105300	342090380	9800	9800	9810	9800	45
481	20240626	105200	341649350	9820	9820	9820	9820	0
482	20240626	105100	341649350	9820	9810	9820	9810	3
483	20240626	105000	341619900	9800	9800	9800	9800	28
484	20240626	104900	341345500	9800	9820	9820	9800	2183
485	20240626	104800	319929710	9830	9830	9830	9830	43
486	20240626	104700	319507020	9830	9820	9830	9820	35
487	20240626	104600	319163310	9830	9830	9830	9830	1
488	20240626	104500	319153480	9820	9830	9830	9820	106
489	20240626	104400	318112500	9830	9820	9830	9820	59
490	20240626	104300	317533110	9820	9820	9820	9820	106
491	20240626	104200	316492190	9830	9830	9830	9830	0
492	20240626	104100	316492190	9830	9830	9830	9830	20
493	20240626	104000	316295590	9830	9830	9830	9820	36
494	20240626	103900	315942050	9820	9820	9820	9820	0
495	20240626	103800	315942050	9820	9820	9820	9820	0
496	20240626	103700	315942050	9820	9820	9820	9820	54
497	20240626	103600	315411770	9820	9820	9820	9820	109
498	20240626	103500	314341390	9820	9820	9820	9820	0
499	20240626	103400	314341390	9820	9820	9820	9820	0
500	20240626	103300	314341390	9820	9830	9830	9820	48
501	20240626	103200	313869930	9830	9830	9830	9830	2
502	20240626	103100	313850270	9830	9830	9830	9830	1
503	20240626	103000	313840440	9820	9820	9820	9820	56
504	20240626	102900	313290520	9820	9820	9820	9820	107
505	20240626	102800	312239780	9820	9830	9830	9820	71
506	20240626	102700	311542160	9830	9830	9830	9830	1
507	20240626	102600	311532330	9830	9830	9840	9830	125
508	20240626	102500	310303570	9830	9830	9830	9830	1
509	20240626	102400	310293740	9830	9830	9830	9830	0
510	20240626	102300	310293740	9830	9830	9830	9830	81
511	20240626	102200	309497510	9820	9830	9830	9820	507
512	20240626	102100	304513760	9840	9840	9840	9840	0
513	20240626	102000	304513760	9840	9840	9840	9840	1
514	20240626	101900	304503920	9820	9820	9820	9820	0
515	20240626	101800	304503920	9820	9820	9820	9810	462
516	20240626	101700	299967940	9820	9820	9820	9820	57
517	20240626	101600	299408200	9820	9820	9820	9820	3
518	20240626	101500	299378740	9820	9820	9820	9820	0
519	20240626	101400	299378740	9820	9840	9840	9820	149
520	20240626	101300	297915530	9840	9820	9840	9820	132
521	20240626	101200	296618650	9820	9820	9820	9820	68
522	20240626	101100	295950890	9830	9830	9830	9830	5
523	20240626	101000	295901740	9830	9830	9830	9830	143
524	20240626	100900	294496050	9830	9830	9830	9830	38
525	20240626	100800	294122510	9830	9830	9830	9830	56
526	20240626	100700	293572030	9840	9840	9840	9840	3
527	20240626	100600	293542510	9840	9840	9840	9840	2
528	20240626	100500	293522830	9820	9850	9850	9820	948
529	20240626	100400	284200300	9850	9850	9850	9850	2
530	20240626	100300	284180600	9850	9860	9870	9840	415
531	20240626	100200	280091290	9860	9850	9860	9850	219
532	20240626	100100	277934130	9850	9850	9850	9850	0
533	20240626	100000	277934130	9850	9880	9880	9850	96
534	20240626	095900	276987600	9880	9870	9880	9860	8
535	20240626	095800	276908650	9890	9850	9890	9850	74
536	20240626	095700	276179710	9850	9850	9850	9850	2
537	20240626	095600	276160010	9850	9840	9850	9840	37
538	20240626	095500	275795910	9840	9850	9850	9840	203
539	20240626	095400	273796370	9840	9850	9850	9840	576
540	20240626	095300	268123340	9850	9860	9860	9850	531
541	20240626	095200	262889680	9870	9870	9870	9860	764
542	20240626	095100	255350200	9920	9920	9920	9920	10
543	20240626	095000	255251000	9920	9920	9920	9860	44
544	20240626	094900	254815720	9920	9860	9920	9860	1703
545	20240626	094800	237922080	9860	9910	9920	9860	1220
546	20240626	094700	225828530	9920	9910	9930	9910	1514
547	20240626	094600	210803680	9910	9890	9920	9890	1283
548	20240626	094500	198102690	9890	9890	9890	9890	334
549	20240626	094400	194799430	9890	9860	9890	9860	1480
550	20240626	094300	180169560	9850	9870	9870	9850	7
551	20240626	094200	180100490	9870	9870	9870	9870	3
552	20240626	094100	180070880	9840	9870	9870	9840	98
553	20240626	094000	179106170	9840	9880	9880	9840	161
554	20240626	093900	177517930	9880	9830	9880	9830	557
555	20240626	093800	172040130	9860	9860	9860	9860	179
556	20240626	093700	170275190	9850	9830	9850	9830	52
557	20240626	093600	169763030	9860	9860	9860	9860	50
558	20240626	093500	169270030	9850	9850	9850	9850	0
559	20240626	093400	169270030	9850	9830	9850	9830	610
560	20240626	093300	163263630	9830	9830	9830	9820	264
561	20240626	093200	160670110	9830	9830	9830	9830	203
562	20240626	093100	158674620	9830	9830	9830	9830	0
563	20240626	093000	158674620	9830	9830	9830	9820	219
564	20240626	092900	156522290	9830	9830	9830	9830	179
565	20240626	092800	154762720	9830	9820	9830	9820	252
566	20240626	092700	152286080	9830	9830	9830	9830	1
567	20240626	092600	152276250	9830	9850	9850	9820	103
568	20240626	092500	151262750	9850	9830	9850	9830	105
569	20240626	092400	150229030	9830	9820	9830	9820	35
570	20240626	092300	149885310	9820	9810	9820	9810	95
571	20240626	092200	148953030	9810	9810	9810	9810	0
572	20240626	092100	148953030	9810	9810	9810	9810	250
573	20240626	092000	146500530	9810	9830	9830	9810	53
574	20240626	091900	145979600	9840	9840	9840	9840	1
575	20240626	091800	145969760	9800	9830	9830	9800	53
576	20240626	091700	145448830	9800	9800	9800	9800	477
577	20240626	091600	140774230	9800	9830	9830	9800	302
578	20240626	091500	137814570	9840	9850	9850	9840	330
579	20240626	091400	134567260	9850	9840	9850	9840	371
580	20240626	091300	130916600	9840	9850	9850	9790	224
581	20240626	091200	128717830	9800	9820	9850	9800	309
582	20240626	091100	125684330	9820	9820	9820	9820	219
583	20240626	091000	123533750	9790	9830	9830	9790	3
584	20240626	090900	123504340	9830	9780	9830	9780	320
585	20240626	090800	120364690	9790	9820	9820	9790	1300
586	20240626	090700	107628320	9810	9810	9810	9810	0
587	20240626	090600	107628320	9810	9810	9810	9810	0
588	20240626	090500	107628320	9810	9830	9830	9810	877
589	20240626	090400	99013210	9830	9870	9870	9830	5
590	20240626	090300	98964020	9810	9840	9840	9810	995
591	20240626	090200	89189640	9840	9840	9850	9840	461
592	20240626	090100	84653300	9840	9860	9900	9840	1487
593	20240626	090000	69997330	9890	9890	9910	9870	7065