KissMeData/007860/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185100	1798992690	9810	9810	9810	9810	2885
3	20240627	185000	1798992690	9810	9810	9810	9810	0
4	20240627	184900	1798992690	9810	9810	9810	9810	0
5	20240627	184800	1798992690	9810	9810	9810	9810	0
6	20240627	184700	1798992690	9810	9810	9810	9810	0
7	20240627	184600	1798992690	9810	9810	9810	9810	0
8	20240627	184500	1798992690	9810	9810	9810	9810	0
9	20240627	184400	1798992690	9810	9810	9810	9810	0
10	20240627	184300	1798992690	9810	9810	9810	9810	0
11	20240627	184200	1798992690	9810	9810	9810	9810	0
12	20240627	184100	1798992690	9810	9810	9810	9810	0
13	20240627	184000	1798992690	9810	9810	9810	9810	0
14	20240627	183900	1798992690	9810	9810	9810	9810	0
15	20240627	183800	1798992690	9810	9810	9810	9810	0
16	20240627	183700	1798992690	9810	9810	9810	9810	0
17	20240627	183600	1798992690	9810	9810	9810	9810	0
18	20240627	183500	1798992690	9810	9810	9810	9810	0
19	20240627	183400	1798992690	9810	9810	9810	9810	0
20	20240627	183300	1798992690	9810	9810	9810	9810	0
21	20240627	183200	1798992690	9810	9810	9810	9810	0
22	20240627	183100	1798992690	9810	9810	9810	9810	0
23	20240627	183000	1798992690	9810	9810	9810	9810	0
24	20240627	182900	1798992690	9810	9810	9810	9810	0
25	20240627	182800	1798992690	9810	9810	9810	9810	0
26	20240627	182700	1798992690	9810	9810	9810	9810	0
27	20240627	182600	1798992690	9810	9810	9810	9810	0
28	20240627	182500	1798992690	9810	9810	9810	9810	0
29	20240627	182400	1798992690	9810	9810	9810	9810	0
30	20240627	182300	1798992690	9810	9810	9810	9810	0
31	20240627	182200	1798992690	9810	9810	9810	9810	0
32	20240627	182100	1798992690	9810	9810	9810	9810	2885
33	20240627	182000	1798992690	9810	9810	9810	9810	0
34	20240627	181900	1798992690	9810	9810	9810	9810	0
35	20240627	181800	1798992690	9810	9810	9810	9810	0
36	20240627	181700	1798992690	9810	9810	9810	9810	0
37	20240627	181600	1798992690	9810	9810	9810	9810	0
38	20240627	181500	1798992690	9810	9810	9810	9810	0
39	20240627	181400	1798992690	9810	9810	9810	9810	0
40	20240627	181300	1798992690	9810	9810	9810	9810	0
41	20240627	181200	1798992690	9810	9810	9810	9810	0
42	20240627	181100	1798992690	9810	9810	9810	9810	0
43	20240627	181000	1798992690	9810	9810	9810	9810	0
44	20240627	180900	1798992690	9810	9810	9810	9810	0
45	20240627	180800	1798992690	9810	9810	9810	9810	0
46	20240627	180700	1798992690	9810	9810	9810	9810	0
47	20240627	180600	1798992690	9810	9810	9810	9810	0
48	20240627	180500	1798992690	9810	9810	9810	9810	0
49	20240627	180400	1798992690	9810	9810	9810	9810	0
50	20240627	180300	1798992690	9810	9810	9810	9810	0
51	20240627	180200	1798992690	9810	9810	9810	9810	0
52	20240627	180100	1798992690	9810	9810	9810	9810	0
53	20240627	180000	1798992690	9810	9810	9810	9810	0
54	20240627	175900	1798992690	9810	9810	9810	9810	0
55	20240627	175800	1798992690	9810	9810	9810	9810	0
56	20240627	175700	1798992690	9810	9810	9810	9810	0
57	20240627	175600	1798992690	9810	9810	9810	9810	0
58	20240627	175500	1798992690	9810	9810	9810	9810	0
59	20240627	175400	1798992690	9810	9810	9810	9810	0
60	20240627	175300	1798992690	9810	9810	9810	9810	0
61	20240627	175200	1798992690	9810	9810	9810	9810	0
62	20240627	175100	1798992690	9810	9810	9810	9810	2885
63	20240627	175000	1798992690	9810	9810	9810	9810	0
64	20240627	174900	1798992690	9810	9810	9810	9810	0
65	20240627	174800	1798992690	9810	9810	9810	9810	0
66	20240627	174700	1798992690	9810	9810	9810	9810	0
67	20240627	174600	1798992690	9810	9810	9810	9810	0
68	20240627	174500	1798992690	9810	9810	9810	9810	0
69	20240627	174400	1798992690	9810	9810	9810	9810	0
70	20240627	174300	1798992690	9810	9810	9810	9810	0
71	20240627	174200	1798992690	9810	9810	9810	9810	0
72	20240627	174100	1798992690	9810	9810	9810	9810	0
73	20240627	174000	1798992690	9810	9810	9810	9810	0
74	20240627	173900	1798992690	9810	9810	9810	9810	0
75	20240627	173800	1798992690	9810	9810	9810	9810	0
76	20240627	173700	1798992690	9810	9810	9810	9810	0
77	20240627	173600	1798992690	9810	9810	9810	9810	0
78	20240627	173500	1798992690	9810	9810	9810	9810	0
79	20240627	173400	1798992690	9810	9810	9810	9810	0
80	20240627	173300	1798992690	9810	9810	9810	9810	0
81	20240627	173200	1798992690	9810	9810	9810	9810	0
82	20240627	173100	1798992690	9810	9810	9810	9810	0
83	20240627	173000	1798992690	9810	9810	9810	9810	0
84	20240627	172900	1798992690	9810	9810	9810	9810	0
85	20240627	172800	1798992690	9810	9810	9810	9810	0
86	20240627	172700	1798992690	9810	9810	9810	9810	0
87	20240627	172600	1798992690	9810	9810	9810	9810	0
88	20240627	172500	1798992690	9810	9810	9810	9810	0
89	20240627	172400	1798992690	9810	9810	9810	9810	0
90	20240627	172300	1798992690	9810	9810	9810	9810	0
91	20240627	172200	1798992690	9810	9810	9810	9810	0
92	20240627	172100	1798992690	9810	9810	9810	9810	2885
93	20240627	172000	1798992690	9810	9810	9810	9810	0
94	20240627	171900	1798992690	9810	9810	9810	9810	0
95	20240627	171800	1798992690	9810	9810	9810	9810	0
96	20240627	171700	1798992690	9810	9810	9810	9810	0
97	20240627	171600	1798992690	9810	9810	9810	9810	0
98	20240627	171500	1798992690	9810	9810	9810	9810	0
99	20240627	171400	1798992690	9810	9810	9810	9810	0
100	20240627	171300	1798992690	9810	9810	9810	9810	0
101	20240627	171200	1798992690	9810	9810	9810	9810	0
102	20240627	171100	1798992690	9810	9810	9810	9810	0
103	20240627	171000	1798992690	9810	9810	9810	9810	0
104	20240627	170900	1798992690	9810	9810	9810	9810	0
105	20240627	170800	1798992690	9810	9810	9810	9810	0
106	20240627	170700	1798992690	9810	9810	9810	9810	0
107	20240627	170600	1798992690	9810	9810	9810	9810	0
108	20240627	170500	1798992690	9810	9810	9810	9810	0
109	20240627	170400	1798992690	9810	9810	9810	9810	0
110	20240627	170300	1798992690	9810	9810	9810	9810	0
111	20240627	170200	1798992690	9810	9810	9810	9810	0
112	20240627	170100	1798992690	9810	9810	9810	9810	0
113	20240627	170000	1798992690	9810	9810	9810	9810	0
114	20240627	165900	1798992690	9810	9810	9810	9810	0
115	20240627	165800	1798992690	9810	9810	9810	9810	0
116	20240627	165700	1798992690	9810	9810	9810	9810	0
117	20240627	165600	1798992690	9810	9810	9810	9810	0
118	20240627	165500	1798992690	9810	9810	9810	9810	0
119	20240627	165400	1798992690	9810	9810	9810	9810	0
120	20240627	165300	1798992690	9810	9810	9810	9810	0
121	20240627	165200	1798992690	9810	9810	9810	9810	0
122	20240627	165100	1798992690	9810	9810	9810	9810	2885
123	20240627	165000	1798992690	9810	9810	9810	9810	0
124	20240627	164900	1798992690	9810	9810	9810	9810	0
125	20240627	164800	1798992690	9810	9810	9810	9810	0
126	20240627	164700	1798992690	9810	9810	9810	9810	0
127	20240627	164600	1798992690	9810	9810	9810	9810	0
128	20240627	164500	1798992690	9810	9810	9810	9810	0
129	20240627	164400	1798992690	9810	9810	9810	9810	0
130	20240627	164300	1798992690	9810	9810	9810	9810	0
131	20240627	164200	1798992690	9810	9810	9810	9810	0
132	20240627	164100	1798992690	9810	9810	9810	9810	0
133	20240627	164000	1798992690	9810	9810	9810	9810	0
134	20240627	163900	1798992690	9810	9810	9810	9810	0
135	20240627	163800	1798992690	9810	9810	9810	9810	0
136	20240627	163700	1798992690	9810	9810	9810	9810	0
137	20240627	163600	1798992690	9810	9810	9810	9810	0
138	20240627	163500	1798992690	9810	9810	9810	9810	0
139	20240627	163400	1798992690	9810	9810	9810	9810	0
140	20240627	163300	1798992690	9810	9810	9810	9810	0
141	20240627	163200	1798992690	9810	9810	9810	9810	0
142	20240627	163100	1798992690	9810	9810	9810	9810	0
143	20240627	163000	1798992690	9810	9810	9810	9810	0
144	20240627	162900	1798992690	9810	9810	9810	9810	0
145	20240627	162800	1798992690	9810	9810	9810	9810	0
146	20240627	162700	1798992690	9810	9810	9810	9810	0
147	20240627	162600	1798992690	9810	9810	9810	9810	0
148	20240627	162500	1798992690	9810	9810	9810	9810	0
149	20240627	162400	1798992690	9810	9810	9810	9810	0
150	20240627	162300	1798992690	9810	9810	9810	9810	0
151	20240627	162200	1798992690	9810	9810	9810	9810	0
152	20240627	162100	1798992690	9810	9810	9810	9810	2885
153	20240627	162000	1798992690	9810	9810	9810	9810	0
154	20240627	161900	1798992690	9810	9810	9810	9810	0
155	20240627	161800	1798992690	9810	9810	9810	9810	0
156	20240627	161700	1798992690	9810	9810	9810	9810	0
157	20240627	161600	1798992690	9810	9810	9810	9810	0
158	20240627	161500	1798992690	9810	9810	9810	9810	0
159	20240627	161400	1798992690	9810	9810	9810	9810	0
160	20240627	161300	1798992690	9810	9810	9810	9810	0
161	20240627	161200	1798992690	9810	9810	9810	9810	0
162	20240627	161100	1798992690	9810	9810	9810	9810	0
163	20240627	161000	1798992690	9810	9810	9810	9810	0
164	20240627	160900	1798992690	9810	9810	9810	9810	0
165	20240627	160800	1798992690	9810	9810	9810	9810	0
166	20240627	160700	1798992690	9810	9810	9810	9810	0
167	20240627	160600	1798992690	9810	9810	9810	9810	0
168	20240627	160500	1798992690	9810	9810	9810	9810	0
169	20240627	160400	1798992690	9810	9810	9810	9810	0
170	20240627	160300	1798992690	9810	9810	9810	9810	0
171	20240627	160200	1798992690	9810	9810	9810	9810	0
172	20240627	160100	1798992690	9810	9810	9810	9810	0
173	20240627	160000	1798992690	9810	9810	9810	9810	0
174	20240627	155900	1798992690	9810	9810	9810	9810	0
175	20240627	155800	1798992690	9810	9810	9810	9810	0
176	20240627	155700	1798992690	9810	9810	9810	9810	0
177	20240627	155600	1798992690	9810	9810	9810	9810	0
178	20240627	155500	1798992690	9810	9810	9810	9810	0
179	20240627	155400	1798992690	9810	9810	9810	9810	0
180	20240627	155300	1798992690	9810	9810	9810	9810	0
181	20240627	155200	1798992690	9810	9810	9810	9810	0
182	20240627	155100	1798992690	9810	9810	9810	9810	2885
183	20240627	155000	1798992690	9810	9810	9810	9810	0
184	20240627	154900	1798992690	9810	9810	9810	9810	0
185	20240627	154800	1798992690	9810	9810	9810	9810	0
186	20240627	154700	1798992690	9810	9810	9810	9810	0
187	20240627	154600	1798992690	9810	9810	9810	9810	0
188	20240627	154500	1798992690	9810	9810	9810	9810	0
189	20240627	154400	1798992690	9810	9810	9810	9810	0
190	20240627	154300	1798992690	9810	9810	9810	9810	0
191	20240627	154200	1798992690	9810	9810	9810	9810	0
192	20240627	154100	1798992690	9810	9810	9810	9810	0
193	20240627	154000	1798992690	9810	9810	9810	9810	0
194	20240627	153900	1798992690	9810	9810	9810	9810	0
195	20240627	153800	1798992690	9810	9810	9810	9810	0
196	20240627	153700	1798992690	9810	9810	9810	9810	0
197	20240627	153600	1798992690	9810	9810	9810	9810	0
198	20240627	153500	1798992690	9810	9810	9810	9810	0
199	20240627	153400	1798992690	9810	9810	9810	9810	0
200	20240627	153300	1798992690	9810	9810	9810	9810	0
201	20240627	153200	1798992690	9810	9810	9810	9810	0
202	20240627	153100	1798992690	9810	9810	9810	9810	0
203	20240627	153000	1798992690	9810	9810	9810	9810	2885
204	20240627	152900	1770690840	9930	9930	9930	9930	0
205	20240627	152800	1770690840	9930	9930	9930	9930	0
206	20240627	152700	1770690840	9930	9930	9930	9930	0
207	20240627	152600	1770690840	9930	9930	9930	9930	0
208	20240627	152500	1770690840	9930	9930	9930	9930	0
209	20240627	152400	1770690840	9930	9930	9930	9930	0
210	20240627	152300	1770690840	9930	9930	9930	9930	0
211	20240627	152200	1770690840	9930	9930	9930	9930	0
212	20240627	152100	1770690840	9930	9930	9930	9930	0
213	20240627	152000	1770690840	9930	9930	9930	9930	0
214	20240627	151900	1770690840	9930	9760	9930	9760	10274
215	20240627	151800	1669332110	9780	9800	9800	9760	1433
216	20240627	151700	1655332500	9800	9800	9800	9800	3
217	20240627	151600	1655303100	9800	9770	9800	9760	567
218	20240627	151500	1649767660	9800	9770	9800	9770	403
219	20240627	151400	1645830180	9780	9780	9780	9770	514
220	20240627	151300	1640807380	9780	9770	9810	9770	56
221	20240627	151200	1640260100	9810	9810	9810	9810	2
222	20240627	151100	1640240480	9790	9780	9790	9780	425
223	20240627	151000	1636079970	9790	9790	9790	9790	11
224	20240627	150900	1635972280	9770	9800	9800	9770	1510
225	20240627	150800	1621210740	9790	9790	9790	9780	104
226	20240627	150700	1620193590	9800	9800	9800	9800	2
227	20240627	150600	1620173990	9790	9790	9790	9790	105
228	20240627	150500	1619146040	9800	9800	9800	9800	10
229	20240627	150400	1619048040	9800	9780	9800	9780	71
230	20240627	150300	1618353640	9790	9780	9790	9780	121
231	20240627	150200	1617169760	9790	9790	9800	9790	151
232	20240627	150100	1615691460	9790	9790	9790	9790	110
233	20240627	150000	1614614560	9790	9790	9790	9790	11
234	20240627	145900	1614506870	9780	9790	9790	9780	334
235	20240627	145800	1611237800	9790	9780	9790	9780	669
236	20240627	145700	1604688940	9790	9790	9800	9790	650
237	20240627	145600	1598320440	9790	9790	9790	9790	12
238	20240627	145500	1598202960	9830	9830	9830	9790	82
239	20240627	145400	1597399340	9830	9830	9830	9830	1
240	20240627	145300	1597389510	9810	9790	9810	9790	269
241	20240627	145200	1594753960	9800	9800	9800	9800	9
242	20240627	145100	1594665760	9800	9790	9800	9790	156
243	20240627	145000	1593137520	9800	9790	9800	9790	76
244	20240627	144900	1592393430	9790	9790	9790	9790	10
245	20240627	144800	1592295530	9800	9820	9820	9800	156
246	20240627	144700	1590766690	9800	9800	9800	9800	429
247	20240627	144600	1586562490	9800	9800	9800	9800	63
248	20240627	144500	1585945090	9830	9830	9830	9800	360
249	20240627	144400	1582408060	9830	9800	9830	9800	558
250	20240627	144300	1576939630	9830	9800	9830	9800	71
251	20240627	144200	1576243800	9830	9800	9830	9800	54
252	20240627	144100	1575714540	9830	9810	9830	9810	32
253	20240627	144000	1575400340	9820	9800	9820	9800	75
254	20240627	143900	1574665200	9830	9830	9830	9830	0
255	20240627	143800	1574665200	9830	9800	9830	9800	55
256	20240627	143700	1574126170	9830	9800	9830	9800	75
257	20240627	143600	1573391140	9830	9830	9830	9830	0
258	20240627	143500	1573391140	9830	9800	9830	9800	49
259	20240627	143400	1572910910	9800	9800	9800	9800	11
260	20240627	143300	1572803110	9850	9810	9850	9800	750
261	20240627	143200	1565446040	9810	9840	9840	9810	7
262	20240627	143100	1565377210	9840	9820	9850	9820	30
263	20240627	143000	1565081880	9840	9800	9840	9800	71
264	20240627	142900	1564386000	9860	9810	9860	9800	455
265	20240627	142800	1559923750	9800	9810	9810	9780	1101
266	20240627	142700	1549149950	9800	9800	9810	9800	777
267	20240627	142600	1541535340	9800	9800	9800	9800	414
268	20240627	142500	1537478140	9800	9810	9820	9800	447
269	20240627	142400	1533093580	9810	9830	9830	9800	163
270	20240627	142300	1531496070	9830	9810	9830	9810	411
271	20240627	142200	1527464110	9810	9830	9830	9800	5186
272	20240627	142100	1476545590	9850	9840	9850	9830	173
273	20240627	142000	1474844150	9840	9840	9840	9840	135
274	20240627	141900	1473515750	9840	9840	9840	9830	158
275	20240627	141800	1471961530	9840	9840	9840	9840	0
276	20240627	141700	1471961530	9840	9830	9840	9820	261
277	20240627	141600	1469396500	9830	9830	9830	9830	396
278	20240627	141500	1465503820	9830	9830	9830	9830	248
279	20240627	141400	1463065980	9830	9830	9830	9830	39
280	20240627	141300	1462682610	9830	9820	9830	9820	42
281	20240627	141200	1462270050	9830	9830	9830	9830	459
282	20240627	141100	1457758080	9830	9830	9830	9830	654
283	20240627	141000	1451329260	9850	9850	9850	9830	307
284	20240627	140900	1448308370	9830	9830	9830	9830	55
285	20240627	140800	1447767720	9840	9840	9850	9830	196
286	20240627	140700	1445839690	9840	9840	9840	9840	6
287	20240627	140600	1445780650	9850	9840	9850	9840	1048
288	20240627	140500	1435468230	9850	9850	9850	9850	23
289	20240627	140400	1435241680	9850	9850	9850	9850	1
290	20240627	140300	1435231830	9870	9850	9870	9850	1052
291	20240627	140200	1424869610	9870	9870	9870	9870	0
292	20240627	140100	1424869610	9870	9860	9870	9850	144
293	20240627	140000	1423450430	9850	9850	9850	9850	0
294	20240627	135900	1423450430	9850	9850	9850	9850	52
295	20240627	135800	1422938230	9850	9850	9850	9850	894
296	20240627	135700	1414132330	9860	9860	9860	9860	0
297	20240627	135600	1414132330	9860	9860	9860	9850	71
298	20240627	135500	1413432950	9860	9850	9860	9850	205
299	20240627	135400	1411412320	9860	9860	9860	9860	0
300	20240627	135300	1411412320	9860	9860	9860	9860	564
301	20240627	135200	1405851280	9870	9870	9870	9860	133
302	20240627	135100	1404538770	9860	9860	9870	9860	80
303	20240627	135000	1403749920	9860	9860	9860	9860	58
304	20240627	134900	1403178040	9870	9870	9870	9870	1
305	20240627	134800	1403168170	9870	9860	9870	9860	63
306	20240627	134700	1402546970	9900	9900	9900	9900	1
307	20240627	134600	1402537070	9860	9900	9900	9860	63
308	20240627	134500	1401915810	9910	9860	9910	9860	79
309	20240627	134400	1401136820	9910	9910	9910	9910	1
310	20240627	134300	1401126910	9910	9860	9910	9860	54
311	20240627	134200	1400593970	9920	9920	9920	9860	84
312	20240627	134100	1399765370	9920	9880	9920	9870	3150
313	20240627	134000	1368653500	9890	9880	9890	9880	54
314	20240627	133900	1368119970	9890	9890	9890	9890	5
315	20240627	133800	1368070520	9880	9880	9880	9880	62
316	20240627	133700	1367457960	9930	9890	9930	9890	66
317	20240627	133600	1366804980	9930	9930	9930	9930	0
318	20240627	133500	1366804980	9930	9930	9930	9890	80
319	20240627	133400	1366013660	9880	9880	9880	9880	0
320	20240627	133300	1366013660	9880	9930	9930	9880	46
321	20240627	133200	1365559130	9930	9910	9930	9890	106
322	20240627	133100	1364510010	9910	9910	9910	9910	13
323	20240627	133000	1364381180	9880	9910	9910	9880	54
324	20240627	132900	1363847600	9910	9880	9910	9880	129
325	20240627	132800	1362572780	9880	9880	9880	9880	20
326	20240627	132700	1362375180	9880	9880	9880	9880	50
327	20240627	132600	1361881180	9910	9910	9910	9910	6
328	20240627	132500	1361821720	9880	9880	9910	9880	231
329	20240627	132400	1359539350	9910	9880	9910	9880	47
330	20240627	132300	1359074900	9880	9870	9880	9870	313
331	20240627	132200	1355984990	9880	9880	9880	9880	207
332	20240627	132100	1353939830	9880	9880	9880	9880	0
333	20240627	132000	1353939830	9880	9920	9920	9880	51
334	20240627	131900	1353435830	9880	9880	9880	9880	76
335	20240627	131800	1352684950	9880	9880	9880	9880	0
336	20240627	131700	1352684950	9880	9930	9930	9880	70
337	20240627	131600	1351992150	9900	9910	9950	9900	107
338	20240627	131500	1350932510	9950	9890	9950	9890	501
339	20240627	131400	1345959350	9890	9900	9920	9890	6
340	20240627	131300	1345899880	9920	9920	9920	9920	6
341	20240627	131200	1345840360	9880	9880	9880	9880	168
342	20240627	131100	1344180520	9920	9880	9920	9880	57
343	20240627	131000	1343617320	9880	9880	9880	9880	0
344	20240627	130900	1343617320	9880	9880	9880	9880	97
345	20240627	130800	1342658960	9880	9880	9880	9880	50
346	20240627	130700	1342164960	9880	9880	9880	9880	55
347	20240627	130600	1341621560	9920	9880	9920	9880	266
348	20240627	130500	1338990350	9880	9880	9880	9880	29
349	20240627	130400	1338703830	9890	9890	9890	9890	27
350	20240627	130300	1338436800	9920	9890	9920	9890	77
351	20240627	130200	1337675240	9920	9920	9920	9920	7
352	20240627	130100	1337605800	9890	9920	9920	9890	446
353	20240627	130000	1333194560	9890	9910	9910	9890	3994
354	20240627	125900	1293644750	9910	9910	9910	9910	343
355	20240627	125800	1290245620	9920	9930	9930	9920	72
356	20240627	125700	1289531360	9930	9930	9930	9930	3
357	20240627	125600	1289501570	9930	9930	9940	9930	4
358	20240627	125500	1289461830	9920	9920	9920	9920	0
359	20240627	125400	1289461830	9920	9920	9920	9920	0
360	20240627	125300	1289461830	9920	9920	9920	9920	0
361	20240627	125200	1289461830	9920	9920	9920	9920	0
362	20240627	125100	1289461830	9920	9920	9920	9920	174
363	20240627	125000	1287735750	9920	9920	9920	9920	0
364	20240627	124900	1287735750	9920	9920	9920	9920	4
365	20240627	124800	1287696070	9920	9920	9920	9910	18
366	20240627	124700	1287517610	9920	9920	9920	9920	314
367	20240627	124600	1284402730	9930	9930	9930	9930	226
368	20240627	124500	1282158550	9930	9930	9930	9930	2
369	20240627	124400	1282138690	9930	9930	9950	9930	18
370	20240627	124300	1281959880	9950	9930	9950	9930	365
371	20240627	124200	1278335370	9950	9950	9950	9950	1
372	20240627	124100	1278325420	9950	9940	9950	9940	3
373	20240627	124000	1278295590	9940	9940	9940	9940	0
374	20240627	123900	1278295590	9940	9940	9940	9940	9
375	20240627	123800	1278206130	9940	9940	9940	9940	1
376	20240627	123700	1278196190	9950	9950	9950	9950	0
377	20240627	123600	1278196190	9950	9930	9950	9930	29
378	20240627	123500	1277908200	9960	9960	9960	9960	0
379	20240627	123400	1277908200	9960	9960	9960	9960	0
380	20240627	123300	1277908200	9960	9960	9960	9960	0
381	20240627	123200	1277908200	9960	9960	9960	9960	0
382	20240627	123100	1277908200	9960	9960	9960	9960	0
383	20240627	123000	1277908200	9960	9960	9960	9960	0
384	20240627	122900	1277908200	9960	9960	9960	9960	0
385	20240627	122800	1277908200	9960	9940	9960	9940	3
386	20240627	122700	1277878360	9960	9960	9960	9960	10
387	20240627	122600	1277778760	9960	9960	9960	9960	0
388	20240627	122500	1277778760	9960	9960	9960	9960	0
389	20240627	122400	1277778760	9960	9960	9960	9960	0
390	20240627	122300	1277778760	9960	9960	9960	9960	0
391	20240627	122200	1277778760	9960	9960	9960	9960	100
392	20240627	122100	1276782760	9960	9960	9960	9960	4
393	20240627	122000	1276742920	9960	9960	9960	9930	1704
394	20240627	121900	1259822110	9950	9930	9950	9930	204
395	20240627	121800	1257796320	9940	9940	9940	9940	0
396	20240627	121700	1257796320	9940	9940	9940	9940	0
397	20240627	121600	1257796320	9940	9940	9940	9940	0
398	20240627	121500	1257796320	9940	9950	9950	9940	52
399	20240627	121400	1257278930	9940	9940	9940	9940	1
400	20240627	121300	1257268990	9950	9950	9950	9950	0
401	20240627	121200	1257268990	9950	9950	9950	9950	0
402	20240627	121100	1257268990	9950	9940	9950	9940	4
403	20240627	121000	1257229220	9950	9950	9950	9950	1
404	20240627	120900	1257219270	9940	9940	9940	9940	106
405	20240627	120800	1256165630	9960	9960	9960	9960	0
406	20240627	120700	1256165630	9960	9950	9960	9950	11
407	20240627	120600	1256056160	9950	9950	9950	9940	41
408	20240627	120500	1255648310	9930	9930	9930	9930	150
409	20240627	120400	1254158810	9940	9950	9950	9940	1375
410	20240627	120300	1240486010	9960	9960	9960	9960	495
411	20240627	120200	1235555810	10000	10000	10000	10000	0
412	20240627	120100	1235555810	10000	10000	10000	10000	0
413	20240627	120000	1235555810	10000	10000	10000	10000	0
414	20240627	115900	1235555810	10000	10000	10000	10000	32
415	20240627	115800	1235235810	10000	10000	10000	10000	6
416	20240627	115700	1235175810	9960	9960	9960	9960	21
417	20240627	115600	1234966650	10000	10000	10000	10000	11
418	20240627	115500	1234856650	10000	9970	10000	9960	604
419	20240627	115400	1228837320	10000	10000	10000	10000	23
420	20240627	115300	1228607320	10000	10000	10000	10000	6
421	20240627	115200	1228547320	10000	9970	10000	9970	3
422	20240627	115100	1228517380	9970	10030	10030	9970	2133
423	20240627	115000	1207176980	10030	10030	10040	10030	1064
424	20240627	114900	1196504980	10030	10020	10030	10020	103
425	20240627	114800	1195472890	10010	10010	10010	10010	4
426	20240627	114700	1195432850	10040	10020	10040	10020	304
427	20240627	114600	1192380730	10040	10040	10040	10000	626
428	20240627	114500	1186116230	10030	10010	10040	10010	219
429	20240627	114400	1183919830	10030	10030	10030	10030	0
430	20240627	114300	1183919830	10030	10010	10030	10010	8
431	20240627	114200	1183839690	10030	10030	10030	10030	50
432	20240627	114100	1183338190	10030	10000	10030	10000	630
433	20240627	114000	1177030680	10010	9980	10010	9980	498
434	20240627	113900	1172051470	9980	9980	9980	9980	305
435	20240627	113800	1169007570	9980	9960	9980	9950	503
436	20240627	113700	1163997690	9970	9970	9970	9970	306
437	20240627	113600	1160946870	9970	9980	9980	9970	52
438	20240627	113500	1160427930	9980	9980	9980	9980	1
439	20240627	113400	1160417950	9980	9980	9980	9950	51
440	20240627	113300	1159910120	9960	9950	9960	9950	1518
441	20240627	113200	1144800690	9950	9950	9950	9950	0
442	20240627	113100	1144800690	9950	9950	9950	9950	927
443	20240627	113000	1135577040	9950	9960	9960	9950	259
444	20240627	112900	1132997480	9970	9980	9980	9970	23
445	20240627	112800	1132768160	9970	9970	9970	9970	14
446	20240627	112700	1132628580	9960	9960	9960	9960	22
447	20240627	112600	1132409460	9960	9970	9970	9960	314
448	20240627	112500	1129281540	9970	9980	9980	9970	691
449	20240627	112400	1122386900	10020	10020	10020	10020	0
450	20240627	112300	1122386900	10020	10020	10020	10020	82
451	20240627	112200	1121565260	10020	9990	10020	9970	2916
452	20240627	112100	1092435720	10000	10000	10000	10000	350
453	20240627	112000	1088935720	10000	10020	10020	10000	631
454	20240627	111900	1082618380	10020	10030	10030	10020	1374
455	20240627	111800	1068847990	10030	10030	10040	10020	651
456	20240627	111700	1062320250	10040	10030	10040	10020	1164
457	20240627	111600	1050648250	10040	10040	10050	10040	868
458	20240627	111500	1041933380	10040	10030	10050	10030	827
459	20240627	111400	1033630850	10040	10040	10060	10040	303
460	20240627	111300	1030588300	10070	10080	10080	10040	465
461	20240627	111200	1025910190	10090	10100	10100	10070	472
462	20240627	111100	1021147450	10100	10040	10100	10040	2173
463	20240627	111000	999287950	10060	10110	10110	10040	2207
464	20240627	110900	977047250	10100	10050	10110	10050	6824
465	20240627	110800	908226780	10070	10010	10070	9990	9223
466	20240627	110700	815689180	10000	10010	10010	9990	226
467	20240627	110600	813428130	10000	9960	10000	9960	5759
468	20240627	110500	755878500	9980	9970	9980	9960	192
469	20240627	110400	753963840	9970	9970	9990	9960	2230
470	20240627	110300	731698440	9960	9960	9960	9960	86
471	20240627	110200	730841880	9940	9950	9970	9940	25
472	20240627	110100	730593170	9950	9970	9970	9940	190
473	20240627	110000	728704310	9980	9940	9980	9940	181
474	20240627	105900	726905090	9930	9990	9990	9930	2246
475	20240627	105800	704602190	9990	9930	9990	9930	1203
476	20240627	105700	692590880	9930	9950	9980	9930	11
477	20240627	105600	692481180	9940	9990	9990	9940	1886
478	20240627	105500	673669580	10000	9990	10000	9990	1059
479	20240627	105400	663079590	9990	10010	10010	9990	201
480	20240627	105300	661070520	10010	9990	10020	9990	4044
481	20240627	105200	620601060	10000	10000	10000	9980	357
482	20240627	105100	617031630	10000	9940	10000	9940	7900
483	20240627	105000	538312130	9940	9920	9940	9920	1054
484	20240627	104900	527845290	9930	9920	9930	9920	461
485	20240627	104800	523272160	9930	9910	9930	9910	261
486	20240627	104700	520685630	9930	9930	9930	9930	10
487	20240627	104600	520586330	9910	9930	9930	9910	19
488	20240627	104500	520397860	9930	9910	9930	9910	277
489	20240627	104400	517652730	9940	9940	9940	9920	184
490	20240627	104300	515825940	9940	9930	9940	9930	2016
491	20240627	104200	495806910	9930	9910	9930	9910	1589
492	20240627	104100	480040940	9910	9910	9910	9900	35
493	20240627	104000	479694290	9910	9910	9910	9910	3
494	20240627	103900	479664560	9920	9920	9920	9920	0
495	20240627	103800	479664560	9920	9890	9920	9890	7
496	20240627	103700	479595180	9920	9910	9920	9910	102
497	20240627	103600	478584070	9920	9920	9920	9920	0
498	20240627	103500	478584070	9920	9920	9920	9920	0
499	20240627	103400	478584070	9920	9920	9920	9920	1
500	20240627	103300	478574150	9920	9920	9920	9920	47
501	20240627	103200	478107910	9930	9930	9930	9930	54
502	20240627	103100	477571690	9930	9900	9930	9900	3425
503	20240627	103000	443617180	9880	9880	9880	9880	210
504	20240627	102900	441542380	9900	9900	9900	9880	1383
505	20240627	102800	427868080	9900	9880	9900	9880	6
506	20240627	102700	427808780	9880	9900	9900	9880	113
507	20240627	102600	426690280	9900	9900	9900	9900	3
508	20240627	102500	426660580	9900	9890	9900	9890	304
509	20240627	102400	423651380	9890	9890	9890	9890	100
510	20240627	102300	422662380	9890	9880	9890	9880	227
511	20240627	102200	420418230	9880	9880	9880	9880	11
512	20240627	102100	420309550	9880	9870	9880	9870	263
513	20240627	102000	417713730	9870	9890	9890	9870	91
514	20240627	101900	416815540	9870	9870	9890	9870	211
515	20240627	101800	414732950	9890	9890	9890	9890	0
516	20240627	101700	414732950	9890	9890	9890	9890	1
517	20240627	101600	414723060	9900	9890	9900	9890	428
518	20240627	101500	410490130	9910	9900	9910	9890	268
519	20240627	101400	407837000	9910	9900	9910	9900	105
520	20240627	101300	406797470	9900	9880	9900	9880	911
521	20240627	101200	397787930	9890	9890	9890	9880	28
522	20240627	101100	397511080	9890	9880	9890	9880	460
523	20240627	101000	392964730	9880	9880	9880	9880	5
524	20240627	100900	392915330	9890	9890	9890	9890	0
525	20240627	100800	392915330	9890	9880	9890	9880	726
526	20240627	100700	385736060	9890	9890	9890	9890	0
527	20240627	100600	385736060	9890	9890	9890	9890	0
528	20240627	100500	385736060	9890	9860	9890	9860	2954
529	20240627	100400	356563330	9860	9810	9860	9810	1559
530	20240627	100300	341222610	9840	9840	9840	9840	0
531	20240627	100200	341222610	9840	9810	9840	9810	132
532	20240627	100100	339925220	9810	9800	9810	9800	11
533	20240627	100000	339817410	9810	9780	9810	9780	626
534	20240627	095900	333679790	9780	9780	9780	9780	13
535	20240627	095800	333552650	9780	9770	9780	9770	461
536	20240627	095700	329048500	9770	9780	9790	9760	563
537	20240627	095600	323541540	9760	9780	9780	9760	795
538	20240627	095500	315768930	9780	9780	9780	9780	2
539	20240627	095400	315749370	9760	9770	9770	9760	800
540	20240627	095300	307940980	9780	9780	9780	9770	284
541	20240627	095200	305164290	9780	9780	9780	9780	2
542	20240627	095100	305144730	9750	9760	9760	9750	3
543	20240627	095000	305115470	9760	9760	9760	9760	1
544	20240627	094900	305105710	9760	9760	9760	9760	86
545	20240627	094800	304266350	9780	9780	9780	9780	2
546	20240627	094700	304246790	9780	9760	9780	9760	16
547	20240627	094600	304090560	9760	9770	9770	9760	1199
548	20240627	094500	292387320	9780	9780	9780	9780	0
549	20240627	094400	292387320	9780	9770	9780	9760	471
550	20240627	094300	287785400	9780	9780	9780	9770	23
551	20240627	094200	287560510	9770	9770	9770	9770	70
552	20240627	094100	286876610	9760	9780	9780	9760	172
553	20240627	094000	285196150	9760	9760	9760	9760	49
554	20240627	093900	284717910	9750	9800	9800	9750	2176
555	20240627	093800	263481560	9810	9770	9810	9760	350
556	20240627	093700	260062730	9770	9790	9790	9770	3000
557	20240627	093600	230731000	9800	9800	9800	9800	200
558	20240627	093500	228771000	9810	9810	9810	9800	13
559	20240627	093400	228643580	9800	9800	9800	9800	1001
560	20240627	093300	218833780	9830	9820	9830	9800	776
561	20240627	093200	211220980	9810	9820	9820	9810	15
562	20240627	093100	211073780	9810	9820	9820	9810	59
563	20240627	093000	210494980	9810	9820	9820	9810	60
564	20240627	092900	209905880	9820	9810	9820	9810	6
565	20240627	092800	209847010	9820	9800	9820	9800	81
566	20240627	092700	209052540	9810	9800	9810	9790	17
567	20240627	092600	208885940	9810	9790	9810	9790	662
568	20240627	092500	202404940	9810	9790	9810	9790	11
569	20240627	092400	202297230	9810	9810	9810	9810	0
570	20240627	092300	202297230	9810	9800	9810	9790	2270
571	20240627	092200	180064160	9820	9820	9820	9810	1260
572	20240627	092100	167698200	9850	9840	9850	9840	8
573	20240627	092000	167619470	9850	9850	9850	9850	0
574	20240627	091900	167619470	9850	9860	9860	9810	17
575	20240627	091800	167452610	9810	9820	9820	9810	311
576	20240627	091700	164398630	9860	9880	9880	9820	368
577	20240627	091600	160784770	9830	9840	9840	9830	329
578	20240627	091500	157550200	9840	9860	9860	9840	1023
579	20240627	091400	147474980	9890	9860	9890	9860	702
580	20240627	091300	140553230	9890	9890	9890	9860	615
581	20240627	091200	134489210	9860	9860	9860	9860	50
582	20240627	091100	133996210	9910	9910	9910	9910	0
583	20240627	091000	133996210	9910	9900	9910	9900	49
584	20240627	090900	133511100	9910	9870	9910	9850	432
585	20240627	090800	129251070	9920	9920	9920	9870	1241
586	20240627	090700	116985540	9930	9910	9930	9910	3835
587	20240627	090600	78952230	9920	9860	9920	9860	2445
588	20240627	090500	54741550	9850	9900	9900	9850	3
589	20240627	090400	54711900	9850	9890	9900	9850	348
590	20240627	090300	51273730	9890	9890	9890	9890	60
591	20240627	090200	50680330	9910	9910	9910	9850	331
592	20240627	090100	47401920	9910	9850	9910	9850	121
593	20240627	090000	46208750	9880	9920	9920	9840	4667