KissMeData/015860/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	185600	646721295	4655	4655	4655	4655	1761
3	20230711	185500	646721295	4655	4655	4655	4655	0
4	20230711	185400	646721295	4655	4655	4655	4655	0
5	20230711	185300	646721295	4655	4655	4655	4655	0
6	20230711	185200	646721295	4655	4655	4655	4655	0
7	20230711	185100	646721295	4655	4655	4655	4655	0
8	20230711	185000	646721295	4655	4655	4655	4655	0
9	20230711	184900	646721295	4655	4655	4655	4655	0
10	20230711	184800	646721295	4655	4655	4655	4655	0
11	20230711	184700	646721295	4655	4655	4655	4655	0
12	20230711	184600	646721295	4655	4655	4655	4655	0
13	20230711	184500	646721295	4655	4655	4655	4655	0
14	20230711	184400	646721295	4655	4655	4655	4655	0
15	20230711	184300	646721295	4655	4655	4655	4655	0
16	20230711	184200	646721295	4655	4655	4655	4655	0
17	20230711	184100	646721295	4655	4655	4655	4655	0
18	20230711	184000	646721295	4655	4655	4655	4655	0
19	20230711	183900	646721295	4655	4655	4655	4655	0
20	20230711	183800	646721295	4655	4655	4655	4655	0
21	20230711	183700	646721295	4655	4655	4655	4655	0
22	20230711	183600	646721295	4655	4655	4655	4655	0
23	20230711	183500	646721295	4655	4655	4655	4655	0
24	20230711	183400	646721295	4655	4655	4655	4655	0
25	20230711	183300	646721295	4655	4655	4655	4655	0
26	20230711	183200	646721295	4655	4655	4655	4655	0
27	20230711	183100	646721295	4655	4655	4655	4655	0
28	20230711	183000	646721295	4655	4655	4655	4655	0
29	20230711	182900	646721295	4655	4655	4655	4655	0
30	20230711	182800	646721295	4655	4655	4655	4655	0
31	20230711	182700	646721295	4655	4655	4655	4655	0
32	20230711	182600	646721295	4655	4655	4655	4655	1761
33	20230711	182500	646721295	4655	4655	4655	4655	0
34	20230711	182400	646721295	4655	4655	4655	4655	0
35	20230711	182300	646721295	4655	4655	4655	4655	0
36	20230711	182200	646721295	4655	4655	4655	4655	0
37	20230711	182100	646721295	4655	4655	4655	4655	0
38	20230711	182000	646721295	4655	4655	4655	4655	0
39	20230711	181900	646721295	4655	4655	4655	4655	0
40	20230711	181800	646721295	4655	4655	4655	4655	0
41	20230711	181700	646721295	4655	4655	4655	4655	0
42	20230711	181600	646721295	4655	4655	4655	4655	0
43	20230711	181500	646721295	4655	4655	4655	4655	0
44	20230711	181400	646721295	4655	4655	4655	4655	0
45	20230711	181300	646721295	4655	4655	4655	4655	0
46	20230711	181200	646721295	4655	4655	4655	4655	0
47	20230711	181100	646721295	4655	4655	4655	4655	0
48	20230711	181000	646721295	4655	4655	4655	4655	0
49	20230711	180900	646721295	4655	4655	4655	4655	0
50	20230711	180800	646721295	4655	4655	4655	4655	0
51	20230711	180700	646721295	4655	4655	4655	4655	0
52	20230711	180600	646721295	4655	4655	4655	4655	0
53	20230711	180500	646721295	4655	4655	4655	4655	0
54	20230711	180400	646721295	4655	4655	4655	4655	0
55	20230711	180300	646721295	4655	4655	4655	4655	0
56	20230711	180200	646721295	4655	4655	4655	4655	0
57	20230711	180100	646721295	4655	4655	4655	4655	0
58	20230711	180000	646721295	4655	4655	4655	4655	0
59	20230711	175900	646721295	4655	4655	4655	4655	0
60	20230711	175800	646721295	4655	4655	4655	4655	0
61	20230711	175700	646721295	4655	4655	4655	4655	0
62	20230711	175600	646721295	4655	4655	4655	4655	1761
63	20230711	175500	646721295	4655	4655	4655	4655	0
64	20230711	175400	646721295	4655	4655	4655	4655	0
65	20230711	175300	646721295	4655	4655	4655	4655	0
66	20230711	175200	646721295	4655	4655	4655	4655	0
67	20230711	175100	646721295	4655	4655	4655	4655	0
68	20230711	175000	646721295	4655	4655	4655	4655	0
69	20230711	174900	646721295	4655	4655	4655	4655	0
70	20230711	174800	646721295	4655	4655	4655	4655	0
71	20230711	174700	646721295	4655	4655	4655	4655	0
72	20230711	174600	646721295	4655	4655	4655	4655	0
73	20230711	174500	646721295	4655	4655	4655	4655	0
74	20230711	174400	646721295	4655	4655	4655	4655	0
75	20230711	174300	646721295	4655	4655	4655	4655	0
76	20230711	174200	646721295	4655	4655	4655	4655	0
77	20230711	174100	646721295	4655	4655	4655	4655	0
78	20230711	174000	646721295	4655	4655	4655	4655	0
79	20230711	173900	646721295	4655	4655	4655	4655	0
80	20230711	173800	646721295	4655	4655	4655	4655	0
81	20230711	173700	646721295	4655	4655	4655	4655	0
82	20230711	173600	646721295	4655	4655	4655	4655	0
83	20230711	173500	646721295	4655	4655	4655	4655	0
84	20230711	173400	646721295	4655	4655	4655	4655	0
85	20230711	173300	646721295	4655	4655	4655	4655	0
86	20230711	173200	646721295	4655	4655	4655	4655	0
87	20230711	173100	646721295	4655	4655	4655	4655	0
88	20230711	173000	646721295	4655	4655	4655	4655	0
89	20230711	172900	646721295	4655	4655	4655	4655	0
90	20230711	172800	646721295	4655	4655	4655	4655	0
91	20230711	172700	646721295	4655	4655	4655	4655	0
92	20230711	172600	646721295	4655	4655	4655	4655	1761
93	20230711	172500	646721295	4655	4655	4655	4655	0
94	20230711	172400	646721295	4655	4655	4655	4655	0
95	20230711	172300	646721295	4655	4655	4655	4655	0
96	20230711	172200	646721295	4655	4655	4655	4655	0
97	20230711	172100	646721295	4655	4655	4655	4655	0
98	20230711	172000	646721295	4655	4655	4655	4655	0
99	20230711	171900	646721295	4655	4655	4655	4655	0
100	20230711	171800	646721295	4655	4655	4655	4655	0
101	20230711	171700	646721295	4655	4655	4655	4655	0
102	20230711	171600	646721295	4655	4655	4655	4655	0
103	20230711	171500	646721295	4655	4655	4655	4655	0
104	20230711	171400	646721295	4655	4655	4655	4655	0
105	20230711	171300	646721295	4655	4655	4655	4655	0
106	20230711	171200	646721295	4655	4655	4655	4655	0
107	20230711	171100	646721295	4655	4655	4655	4655	0
108	20230711	171000	646721295	4655	4655	4655	4655	0
109	20230711	170900	646721295	4655	4655	4655	4655	0
110	20230711	170800	646721295	4655	4655	4655	4655	0
111	20230711	170700	646721295	4655	4655	4655	4655	0
112	20230711	170600	646721295	4655	4655	4655	4655	0
113	20230711	170500	646721295	4655	4655	4655	4655	0
114	20230711	170400	646721295	4655	4655	4655	4655	0
115	20230711	170300	646721295	4655	4655	4655	4655	0
116	20230711	170200	646721295	4655	4655	4655	4655	0
117	20230711	170100	646721295	4655	4655	4655	4655	0
118	20230711	170000	646721295	4655	4655	4655	4655	0
119	20230711	165900	646721295	4655	4655	4655	4655	0
120	20230711	165800	646721295	4655	4655	4655	4655	0
121	20230711	165700	646721295	4655	4655	4655	4655	0
122	20230711	165600	646721295	4655	4655	4655	4655	1761
123	20230711	165500	646721295	4655	4655	4655	4655	0
124	20230711	165400	646721295	4655	4655	4655	4655	0
125	20230711	165300	646721295	4655	4655	4655	4655	0
126	20230711	165200	646721295	4655	4655	4655	4655	0
127	20230711	165100	646721295	4655	4655	4655	4655	0
128	20230711	165000	646721295	4655	4655	4655	4655	0
129	20230711	164900	646721295	4655	4655	4655	4655	0
130	20230711	164800	646721295	4655	4655	4655	4655	0
131	20230711	164700	646721295	4655	4655	4655	4655	0
132	20230711	164600	646721295	4655	4655	4655	4655	0
133	20230711	164500	646721295	4655	4655	4655	4655	0
134	20230711	164400	646721295	4655	4655	4655	4655	0
135	20230711	164300	646721295	4655	4655	4655	4655	0
136	20230711	164200	646721295	4655	4655	4655	4655	0
137	20230711	164100	646721295	4655	4655	4655	4655	0
138	20230711	164000	646721295	4655	4655	4655	4655	0
139	20230711	163900	646721295	4655	4655	4655	4655	0
140	20230711	163800	646721295	4655	4655	4655	4655	0
141	20230711	163700	646721295	4655	4655	4655	4655	0
142	20230711	163600	646721295	4655	4655	4655	4655	0
143	20230711	163500	646721295	4655	4655	4655	4655	0
144	20230711	163400	646721295	4655	4655	4655	4655	0
145	20230711	163300	646721295	4655	4655	4655	4655	0
146	20230711	163200	646721295	4655	4655	4655	4655	0
147	20230711	163100	646721295	4655	4655	4655	4655	0
148	20230711	163000	646721295	4655	4655	4655	4655	0
149	20230711	162900	646721295	4655	4655	4655	4655	0
150	20230711	162800	646721295	4655	4655	4655	4655	0
151	20230711	162700	646721295	4655	4655	4655	4655	0
152	20230711	162600	646721295	4655	4655	4655	4655	1761
153	20230711	162500	646721295	4655	4655	4655	4655	0
154	20230711	162400	646721295	4655	4655	4655	4655	0
155	20230711	162300	646721295	4655	4655	4655	4655	0
156	20230711	162200	646721295	4655	4655	4655	4655	0
157	20230711	162100	646721295	4655	4655	4655	4655	0
158	20230711	162000	646721295	4655	4655	4655	4655	0
159	20230711	161900	646721295	4655	4655	4655	4655	0
160	20230711	161800	646721295	4655	4655	4655	4655	0
161	20230711	161700	646721295	4655	4655	4655	4655	0
162	20230711	161600	646721295	4655	4655	4655	4655	0
163	20230711	161500	646721295	4655	4655	4655	4655	0
164	20230711	161400	646721295	4655	4655	4655	4655	0
165	20230711	161300	646721295	4655	4655	4655	4655	0
166	20230711	161200	646721295	4655	4655	4655	4655	0
167	20230711	161100	646721295	4655	4655	4655	4655	0
168	20230711	161000	646721295	4655	4655	4655	4655	0
169	20230711	160900	646721295	4655	4655	4655	4655	0
170	20230711	160800	646721295	4655	4655	4655	4655	0
171	20230711	160700	646721295	4655	4655	4655	4655	0
172	20230711	160600	646721295	4655	4655	4655	4655	0
173	20230711	160500	646721295	4655	4655	4655	4655	0
174	20230711	160400	646721295	4655	4655	4655	4655	0
175	20230711	160300	646721295	4655	4655	4655	4655	0
176	20230711	160200	646721295	4655	4655	4655	4655	0
177	20230711	160100	646721295	4655	4655	4655	4655	0
178	20230711	160000	646721295	4655	4655	4655	4655	0
179	20230711	155900	646721295	4655	4655	4655	4655	0
180	20230711	155800	646721295	4655	4655	4655	4655	0
181	20230711	155700	646721295	4655	4655	4655	4655	0
182	20230711	155600	646721295	4655	4655	4655	4655	1761
183	20230711	155500	646721295	4655	4655	4655	4655	0
184	20230711	155400	646721295	4655	4655	4655	4655	0
185	20230711	155300	646721295	4655	4655	4655	4655	0
186	20230711	155200	646721295	4655	4655	4655	4655	0
187	20230711	155100	646721295	4655	4655	4655	4655	0
188	20230711	155000	646721295	4655	4655	4655	4655	0
189	20230711	154900	646721295	4655	4655	4655	4655	0
190	20230711	154800	646721295	4655	4655	4655	4655	0
191	20230711	154700	646721295	4655	4655	4655	4655	0
192	20230711	154600	646721295	4655	4655	4655	4655	0
193	20230711	154500	646721295	4655	4655	4655	4655	0
194	20230711	154400	646721295	4655	4655	4655	4655	0
195	20230711	154300	646721295	4655	4655	4655	4655	0
196	20230711	154200	646721295	4655	4655	4655	4655	0
197	20230711	154100	646721295	4655	4655	4655	4655	0
198	20230711	154000	646721295	4655	4655	4655	4655	0
199	20230711	153900	646721295	4655	4655	4655	4655	0
200	20230711	153800	646721295	4655	4655	4655	4655	0
201	20230711	153700	646721295	4655	4655	4655	4655	0
202	20230711	153600	646721295	4655	4655	4655	4655	0
203	20230711	153500	646721295	4655	4655	4655	4655	0
204	20230711	153400	646721295	4655	4655	4655	4655	0
205	20230711	153300	646721295	4655	4655	4655	4655	0
206	20230711	153200	646721295	4655	4655	4655	4655	0
207	20230711	153100	646721295	4655	4655	4655	4655	0
208	20230711	153000	646721295	4655	4655	4655	4655	1761
209	20230711	152900	638523840	4650	4650	4650	4650	0
210	20230711	152800	638523840	4650	4650	4650	4650	0
211	20230711	152700	638523840	4650	4650	4650	4650	0
212	20230711	152600	638523840	4650	4650	4650	4650	0
213	20230711	152500	638523840	4650	4650	4650	4650	0
214	20230711	152400	638523840	4650	4650	4650	4650	0
215	20230711	152300	638523840	4650	4650	4650	4650	0
216	20230711	152200	638523840	4650	4650	4650	4650	0
217	20230711	152100	638523840	4650	4650	4650	4650	0
218	20230711	152000	638523840	4650	4650	4650	4650	0
219	20230711	151900	638523840	4650	4630	4650	4630	83
220	20230711	151800	638138730	4645	4645	4650	4645	246
221	20230711	151700	636995935	4645	4650	4650	4625	339
222	20230711	151600	635421460	4650	4650	4650	4650	0
223	20230711	151500	635421460	4650	4650	4650	4650	0
224	20230711	151400	635421460	4650	4650	4650	4650	808
225	20230711	151300	631664260	4650	4655	4655	4650	92
226	20230711	151200	631236210	4655	4655	4655	4655	8
227	20230711	151100	631198970	4650	4650	4655	4650	143
228	20230711	151000	630533915	4650	4650	4650	4650	9
229	20230711	150900	630492065	4655	4655	4655	4655	1
230	20230711	150800	630487410	4650	4640	4650	4640	999
231	20230711	150700	625847060	4650	4650	4650	4650	0
232	20230711	150600	625847060	4650	4650	4650	4650	0
233	20230711	150500	625847060	4650	4640	4650	4630	2149
234	20230711	150400	615891755	4640	4640	4640	4640	0
235	20230711	150300	615891755	4640	4640	4640	4640	0
236	20230711	150200	615891755	4640	4640	4640	4640	0
237	20230711	150100	615891755	4640	4640	4640	4640	0
238	20230711	150000	615891755	4640	4645	4645	4640	1015
239	20230711	145900	611182080	4645	4645	4645	4645	10
240	20230711	145800	611135630	4645	4650	4650	4645	1103
241	20230711	145700	606012190	4650	4650	4650	4650	40
242	20230711	145600	605826190	4650	4650	4650	4650	1
243	20230711	145500	605821540	4650	4650	4650	4650	0
244	20230711	145400	605821540	4650	4650	4650	4650	0
245	20230711	145300	605821540	4650	4650	4650	4650	0
246	20230711	145200	605821540	4650	4650	4650	4650	0
247	20230711	145100	605821540	4650	4650	4650	4650	1
248	20230711	145000	605816890	4645	4645	4645	4645	78
249	20230711	144900	605454580	4645	4645	4645	4645	0
250	20230711	144800	605454580	4645	4645	4645	4645	1
251	20230711	144700	605449935	4655	4655	4655	4655	50
252	20230711	144600	605217185	4655	4655	4655	4655	6
253	20230711	144500	605189255	4645	4645	4645	4645	0
254	20230711	144400	605189255	4645	4645	4645	4645	33
255	20230711	144300	605035970	4655	4655	4655	4655	18
256	20230711	144200	604952180	4655	4655	4655	4655	0
257	20230711	144100	604952180	4655	4650	4655	4650	1287
258	20230711	144000	598961385	4650	4645	4650	4645	848
259	20230711	143900	595022415	4640	4640	4640	4640	360
260	20230711	143800	593352015	4635	4635	4635	4635	0
261	20230711	143700	593352015	4635	4635	4635	4635	1
262	20230711	143600	593347380	4640	4640	4640	4640	9
263	20230711	143500	593305620	4640	4640	4640	4640	1
264	20230711	143400	593300980	4640	4640	4640	4640	6
265	20230711	143300	593273140	4635	4635	4635	4635	138
266	20230711	143200	592633510	4635	4635	4635	4635	0
267	20230711	143100	592633510	4635	4635	4635	4635	1000
268	20230711	143000	587998510	4630	4630	4630	4630	0
269	20230711	142900	587998510	4630	4635	4635	4630	67
270	20230711	142800	587688085	4635	4635	4635	4635	88
271	20230711	142700	587280205	4635	4635	4635	4635	0
272	20230711	142600	587280205	4635	4635	4635	4635	0
273	20230711	142500	587280205	4635	4635	4635	4635	2
274	20230711	142400	587270935	4635	4640	4640	4635	8000
275	20230711	142300	550189920	4645	4645	4645	4645	0
276	20230711	142200	550189920	4645	4645	4645	4645	0
277	20230711	142100	550189920	4645	4645	4645	4645	2
278	20230711	142000	550180630	4635	4635	4635	4635	24
279	20230711	141900	550069390	4635	4635	4635	4635	16
280	20230711	141800	549995230	4630	4630	4630	4630	0
281	20230711	141700	549995230	4630	4630	4630	4630	366
282	20230711	141600	548300650	4620	4620	4620	4620	0
283	20230711	141500	548300650	4620	4620	4620	4620	0
284	20230711	141400	548300650	4620	4620	4620	4620	0
285	20230711	141300	548300650	4620	4620	4620	4620	0
286	20230711	141200	548300650	4620	4620	4620	4620	0
287	20230711	141100	548300650	4620	4620	4620	4620	0
288	20230711	141000	548300650	4620	4620	4620	4620	0
289	20230711	140900	548300650	4620	4620	4620	4620	0
290	20230711	140800	548300650	4620	4620	4620	4620	600
291	20230711	140700	545528650	4620	4620	4620	4620	1
292	20230711	140600	545524030	4620	4620	4620	4620	0
293	20230711	140500	545524030	4620	4620	4620	4620	217
294	20230711	140400	544521490	4620	4620	4620	4620	0
295	20230711	140300	544521490	4620	4620	4620	4620	0
296	20230711	140200	544521490	4620	4620	4620	4620	210
297	20230711	140100	543551290	4620	4620	4620	4620	0
298	20230711	140000	543551290	4620	4620	4620	4620	0
299	20230711	135900	543551290	4620	4620	4620	4620	1
300	20230711	135800	543546670	4620	4625	4625	4620	19
301	20230711	135700	543458860	4625	4625	4625	4625	114
302	20230711	135600	542931610	4625	4625	4625	4625	0
303	20230711	135500	542931610	4625	4625	4625	4625	0
304	20230711	135400	542931610	4625	4625	4625	4625	0
305	20230711	135300	542931610	4625	4625	4625	4625	180
306	20230711	135200	542099110	4625	4625	4625	4625	0
307	20230711	135100	542099110	4625	4625	4625	4625	950
308	20230711	135000	537705360	4625	4625	4625	4625	0
309	20230711	134900	537705360	4625	4625	4625	4625	0
310	20230711	134800	537705360	4625	4625	4625	4625	210
311	20230711	134700	536734110	4625	4625	4625	4625	50
312	20230711	134600	536502860	4625	4625	4625	4625	8
313	20230711	134500	536465860	4625	4625	4625	4625	0
314	20230711	134400	536465860	4625	4625	4625	4625	1
315	20230711	134300	536461235	4620	4620	4620	4620	0
316	20230711	134200	536461235	4620	4620	4620	4620	0
317	20230711	134100	536461235	4620	4620	4620	4620	0
318	20230711	134000	536461235	4620	4620	4620	4620	0
319	20230711	133900	536461235	4620	4620	4620	4620	156
320	20230711	133800	535740515	4620	4615	4620	4615	56
321	20230711	133700	535481995	4615	4615	4615	4615	0
322	20230711	133600	535481995	4615	4615	4615	4615	0
323	20230711	133500	535481995	4615	4615	4615	4615	0
324	20230711	133400	535481995	4615	4615	4615	4615	40
325	20230711	133300	535297395	4615	4615	4615	4615	0
326	20230711	133200	535297395	4615	4615	4615	4615	40
327	20230711	133100	535112795	4615	4615	4615	4615	0
328	20230711	133000	535112795	4615	4620	4620	4615	459
329	20230711	132900	532992625	4625	4625	4625	4625	0
330	20230711	132800	532992625	4625	4625	4625	4625	146
331	20230711	132700	532317375	4625	4630	4630	4625	43
332	20230711	132600	532118475	4630	4630	4630	4630	0
333	20230711	132500	532118475	4630	4630	4630	4630	234
334	20230711	132400	531035055	4630	4630	4630	4630	0
335	20230711	132300	531035055	4630	4630	4630	4630	87
336	20230711	132200	530632245	4635	4635	4635	4635	0
337	20230711	132100	530632245	4635	4635	4635	4635	2
338	20230711	132000	530622975	4635	4635	4635	4635	1
339	20230711	131900	530618340	4640	4640	4640	4640	5
340	20230711	131800	530595140	4630	4630	4630	4630	0
341	20230711	131700	530595140	4630	4630	4630	4630	0
342	20230711	131600	530595140	4630	4630	4630	4630	0
343	20230711	131500	530595140	4630	4630	4630	4630	0
344	20230711	131400	530595140	4630	4630	4630	4630	0
345	20230711	131300	530595140	4630	4630	4630	4630	730
346	20230711	131200	527215240	4645	4645	4645	4645	0
347	20230711	131100	527215240	4645	4645	4645	4645	0
348	20230711	131000	527215240	4645	4645	4645	4645	0
349	20230711	130900	527215240	4645	4645	4645	4645	0
350	20230711	130800	527215240	4645	4645	4645	4645	1
351	20230711	130700	527210595	4630	4630	4630	4630	400
352	20230711	130600	525358595	4630	4640	4640	4630	2815
353	20230711	130500	512315755	4645	4645	4645	4645	545
354	20230711	130400	509784230	4645	4645	4645	4645	0
355	20230711	130300	509784230	4645	4645	4645	4645	0
356	20230711	130200	509784230	4645	4645	4645	4645	0
357	20230711	130100	509784230	4645	4645	4645	4645	0
358	20230711	130000	509784230	4645	4645	4645	4645	0
359	20230711	125900	509784230	4645	4645	4645	4645	40
360	20230711	125800	509598430	4645	4645	4645	4645	0
361	20230711	125700	509598430	4645	4645	4645	4645	549
362	20230711	125600	507048325	4650	4650	4650	4650	0
363	20230711	125500	507048325	4650	4655	4655	4650	158
364	20230711	125400	506313550	4655	4655	4655	4655	0
365	20230711	125300	506313550	4655	4655	4655	4655	0
366	20230711	125200	506313550	4655	4650	4655	4650	2815
367	20230711	125100	493211215	4650	4650	4650	4650	0
368	20230711	125000	493211215	4650	4650	4650	4650	0
369	20230711	124900	493211215	4650	4650	4650	4650	0
370	20230711	124800	493211215	4650	4650	4650	4650	0
371	20230711	124700	493211215	4650	4645	4650	4645	580
372	20230711	124600	490517085	4640	4640	4640	4640	106
373	20230711	124500	490025245	4635	4635	4635	4635	0
374	20230711	124400	490025245	4635	4635	4635	4635	27
375	20230711	124300	489900100	4635	4635	4635	4635	0
376	20230711	124200	489900100	4635	4635	4635	4635	0
377	20230711	124100	489900100	4635	4635	4635	4635	30
378	20230711	124000	489761050	4635	4635	4635	4635	0
379	20230711	123900	489761050	4635	4635	4635	4635	0
380	20230711	123800	489761050	4635	4635	4635	4635	29
381	20230711	123700	489626635	4635	4635	4635	4635	0
382	20230711	123600	489626635	4635	4635	4635	4635	4
383	20230711	123500	489608095	4635	4635	4635	4635	0
384	20230711	123400	489608095	4635	4635	4635	4635	0
385	20230711	123300	489608095	4635	4635	4635	4635	3
386	20230711	123200	489594190	4640	4640	4640	4640	0
387	20230711	123100	489594190	4640	4640	4640	4640	70
388	20230711	123000	489269390	4640	4640	4640	4640	50
389	20230711	122900	489037390	4640	4640	4640	4640	449
390	20230711	122800	486954030	4640	4640	4640	4640	53
391	20230711	122700	486708110	4640	4640	4640	4640	5
392	20230711	122600	486684910	4640	4640	4640	4640	16
393	20230711	122500	486610670	4635	4635	4635	4635	0
394	20230711	122400	486610670	4635	4635	4640	4635	679
395	20230711	122300	483463415	4635	4635	4635	4635	711
396	20230711	122200	480167930	4640	4640	4640	4640	95
397	20230711	122100	479727130	4635	4635	4635	4635	36
398	20230711	122000	479560270	4635	4635	4635	4635	130
399	20230711	121900	478957720	4650	4650	4650	4650	0
400	20230711	121800	478957720	4650	4650	4650	4650	0
401	20230711	121700	478957720	4650	4650	4650	4650	0
402	20230711	121600	478957720	4650	4650	4650	4650	0
403	20230711	121500	478957720	4650	4650	4650	4650	0
404	20230711	121400	478957720	4650	4650	4650	4650	0
405	20230711	121300	478957720	4650	4650	4650	4650	0
406	20230711	121200	478957720	4650	4650	4650	4650	5
407	20230711	121100	478934470	4650	4650	4650	4650	201
408	20230711	121000	477999820	4635	4635	4635	4635	0
409	20230711	120900	477999820	4635	4645	4645	4635	318
410	20230711	120800	476523705	4640	4640	4640	4640	72
411	20230711	120700	476189625	4635	4635	4635	4635	313
412	20230711	120600	474738870	4635	4635	4635	4635	0
413	20230711	120500	474738870	4635	4635	4635	4635	0
414	20230711	120400	474738870	4635	4635	4635	4635	37
415	20230711	120300	474567375	4635	4635	4635	4635	2
416	20230711	120200	474558105	4645	4645	4645	4645	0
417	20230711	120100	474558105	4645	4645	4645	4645	0
418	20230711	120000	474558105	4645	4645	4645	4645	5
419	20230711	115900	474534880	4635	4635	4635	4635	2
420	20230711	115800	474525610	4640	4640	4640	4640	186
421	20230711	115700	473662570	4645	4645	4645	4645	0
422	20230711	115600	473662570	4645	4645	4645	4645	0
423	20230711	115500	473662570	4645	4645	4645	4645	0
424	20230711	115400	473662570	4645	4640	4645	4640	52
425	20230711	115300	473421285	4635	4635	4635	4635	48
426	20230711	115200	473198805	4635	4635	4635	4635	0
427	20230711	115100	473198805	4635	4640	4640	4635	16
428	20230711	115000	473124605	4640	4645	4645	4640	252
429	20230711	114900	471955310	4645	4645	4645	4645	1
430	20230711	114800	471950665	4645	4645	4645	4645	0
431	20230711	114700	471950665	4645	4640	4645	4640	21
432	20230711	114600	471853220	4645	4645	4645	4645	0
433	20230711	114500	471853220	4645	4645	4645	4645	0
434	20230711	114400	471853220	4645	4645	4645	4645	70
435	20230711	114300	471528070	4645	4645	4645	4645	112
436	20230711	114200	471007830	4655	4655	4655	4655	0
437	20230711	114100	471007830	4655	4655	4655	4655	20
438	20230711	114000	470914730	4650	4650	4650	4650	0
439	20230711	113900	470914730	4650	4650	4650	4650	0
440	20230711	113800	470914730	4650	4650	4650	4650	0
441	20230711	113700	470914730	4650	4650	4650	4650	48
442	20230711	113600	470691530	4650	4650	4650	4650	0
443	20230711	113500	470691530	4650	4645	4650	4645	12
444	20230711	113400	470635780	4645	4645	4645	4645	246
445	20230711	113300	469493110	4635	4635	4635	4635	0
446	20230711	113200	469493110	4635	4635	4635	4635	37
447	20230711	113100	469321615	4645	4645	4645	4645	52
448	20230711	113000	469080075	4635	4645	4645	4635	104
449	20230711	112900	468597515	4635	4635	4635	4635	200
450	20230711	112800	467670515	4645	4635	4645	4635	1832
451	20230711	112700	459161490	4640	4640	4640	4640	1
452	20230711	112600	459156850	4635	4635	4635	4635	261
453	20230711	112500	457947115	4635	4635	4635	4635	0
454	20230711	112400	457947115	4635	4640	4640	4635	361
455	20230711	112300	456273380	4640	4635	4640	4635	139
456	20230711	112200	455628465	4635	4635	4635	4635	0
457	20230711	112100	455628465	4635	4635	4635	4635	47
458	20230711	112000	455410620	4635	4635	4635	4635	0
459	20230711	111900	455410620	4635	4635	4635	4635	0
460	20230711	111800	455410620	4635	4635	4635	4635	0
461	20230711	111700	455410620	4635	4635	4635	4635	0
462	20230711	111600	455410620	4635	4635	4635	4635	100
463	20230711	111500	454947120	4635	4640	4640	4635	1759
464	20230711	111400	446794100	4645	4645	4645	4645	2
465	20230711	111300	446784810	4645	4645	4645	4645	0
466	20230711	111200	446784810	4645	4645	4645	4645	52
467	20230711	111100	446543270	4645	4645	4645	4645	0
468	20230711	111000	446543270	4645	4645	4645	4645	1300
469	20230711	110900	440504770	4640	4645	4645	4640	203
470	20230711	110800	439561850	4640	4640	4640	4640	10
471	20230711	110700	439515450	4635	4635	4635	4635	2
472	20230711	110600	439506180	4645	4645	4645	4645	0
473	20230711	110500	439506180	4645	4645	4645	4645	0
474	20230711	110400	439506180	4645	4645	4645	4645	0
475	20230711	110300	439506180	4645	4645	4645	4645	150
476	20230711	110200	438809430	4645	4640	4645	4640	82
477	20230711	110100	438428790	4635	4635	4635	4635	71
478	20230711	110000	438099705	4635	4635	4635	4635	0
479	20230711	105900	438099705	4635	4635	4635	4635	130
480	20230711	105800	437497155	4630	4635	4635	4630	9
481	20230711	105700	437455450	4635	4630	4645	4630	2294
482	20230711	105600	426801410	4630	4630	4630	4630	1
483	20230711	105500	426796780	4630	4635	4635	4630	1106
484	20230711	105400	421675710	4635	4635	4635	4635	197
485	20230711	105300	420762615	4640	4640	4640	4640	2708
486	20230711	105200	408197495	4645	4640	4645	4640	50
487	20230711	105100	407965485	4640	4645	4645	4640	11
488	20230711	105000	407914440	4640	4645	4645	4640	119
489	20230711	104900	407361935	4650	4650	4650	4650	306
490	20230711	104800	405939035	4655	4655	4655	4655	1
491	20230711	104700	405934380	4650	4650	4650	4650	176
492	20230711	104600	405115980	4645	4640	4645	4640	337
493	20230711	104500	403551375	4640	4645	4645	4640	373
494	20230711	104400	401818800	4645	4645	4645	4645	47
495	20230711	104300	401600485	4645	4645	4645	4645	174
496	20230711	104200	400792255	4645	4645	4645	4645	135
497	20230711	104100	400165180	4645	4645	4645	4645	0
498	20230711	104000	400165180	4645	4645	4645	4645	47
499	20230711	103900	399946865	4650	4650	4650	4650	0
500	20230711	103800	399946865	4650	4645	4650	4645	553
501	20230711	103700	397377915	4645	4645	4645	4645	943
502	20230711	103600	392997680	4645	4650	4650	4645	1068
503	20230711	103500	388031665	4655	4655	4655	4655	20
504	20230711	103400	387938565	4655	4655	4655	4655	133
505	20230711	103300	387319450	4660	4675	4675	4660	799
506	20230711	103200	383589685	4675	4675	4675	4675	0
507	20230711	103100	383589685	4675	4675	4675	4675	176
508	20230711	103000	382766885	4670	4670	4670	4670	1
509	20230711	102900	382762215	4670	4670	4670	4670	196
510	20230711	102800	381846895	4670	4670	4670	4670	210
511	20230711	102700	380866195	4670	4675	4675	4670	102
512	20230711	102600	380389580	4675	4675	4675	4675	1427
513	20230711	102500	373718355	4675	4675	4675	4675	115
514	20230711	102400	373180730	4675	4685	4685	4675	486
515	20230711	102300	370906265	4685	4680	4685	4680	202
516	20230711	102200	369959955	4680	4680	4680	4680	129
517	20230711	102100	369356235	4680	4680	4680	4680	132
518	20230711	102000	368738475	4680	4680	4680	4680	47
519	20230711	101900	368518515	4680	4685	4685	4680	509
520	20230711	101800	366133860	4685	4685	4685	4670	245
521	20230711	101700	364986870	4700	4710	4710	4700	12
522	20230711	101600	364930410	4715	4715	4715	4715	0
523	20230711	101500	364930410	4715	4690	4715	4685	789
524	20230711	101400	361220965	4695	4715	4715	4695	48
525	20230711	101300	360995265	4715	4705	4715	4705	213
526	20230711	101200	359992205	4705	4710	4710	4705	1040
527	20230711	101100	355098275	4710	4725	4730	4705	5766
528	20230711	101000	327850775	4725	4725	4730	4705	529
529	20230711	100900	325353625	4715	4700	4725	4700	11701
530	20230711	100800	270191360	4705	4690	4705	4690	13682
531	20230711	100700	205942975	4690	4645	4690	4645	9345
532	20230711	100600	162220845	4670	4670	4670	4670	0
533	20230711	100500	162220845	4670	4670	4670	4670	90
534	20230711	100400	161800545	4670	4670	4670	4670	41
535	20230711	100300	161609075	4675	4675	4675	4675	710
536	20230711	100200	158289825	4675	4675	4680	4675	2206
537	20230711	100100	147973920	4675	4660	4675	4660	5266
538	20230711	100000	123397555	4640	4640	4640	4640	0
539	20230711	095900	123397555	4640	4660	4660	4640	159
540	20230711	095800	122657195	4640	4660	4660	4640	1048
541	20230711	095700	117794435	4660	4660	4660	4635	69
542	20230711	095600	117474195	4635	4645	4645	4635	500
543	20230711	095500	115153350	4650	4650	4650	4650	406
544	20230711	095400	113265450	4650	4650	4650	4650	227
545	20230711	095300	112209900	4650	4655	4655	4650	563
546	20230711	095200	109591945	4665	4665	4665	4665	0
547	20230711	095100	109591945	4665	4665	4665	4665	0
548	20230711	095000	109591945	4665	4665	4665	4665	0
549	20230711	094900	109591945	4665	4665	4665	4665	0
550	20230711	094800	109591945	4665	4665	4665	4665	0
551	20230711	094700	109591945	4665	4665	4665	4665	26
552	20230711	094600	109470655	4665	4665	4665	4665	0
553	20230711	094500	109470655	4665	4670	4670	4665	101
554	20230711	094400	108999485	4670	4670	4670	4655	1005
555	20230711	094300	104313635	4670	4670	4670	4670	152
556	20230711	094200	103603795	4655	4655	4655	4655	21
557	20230711	094100	103506040	4670	4665	4670	4665	2048
558	20230711	094000	93946880	4670	4665	4670	4665	100
559	20230711	093900	93480130	4670	4660	4670	4655	35
560	20230711	093800	93316855	4665	4665	4665	4665	0
561	20230711	093700	93316855	4665	4665	4665	4665	60
562	20230711	093600	93036955	4665	4670	4670	4665	2392
563	20230711	093500	81876315	4675	4670	4675	4670	3610
564	20230711	093400	65017610	4670	4665	4670	4655	813
565	20230711	093300	61229960	4665	4665	4665	4665	73
566	20230711	093200	60889415	4665	4665	4665	4665	1
567	20230711	093100	60884750	4665	4660	4670	4655	773
568	20230711	093000	57278875	4665	4665	4665	4665	1
569	20230711	092900	57274210	4655	4655	4655	4655	76
570	20230711	092800	56920430	4655	4650	4655	4650	11
571	20230711	092700	56869230	4650	4655	4655	4650	143
572	20230711	092600	56203780	4655	4655	4655	4655	0
573	20230711	092500	56203780	4655	4660	4660	4655	799
574	20230711	092400	52484420	4660	4660	4660	4660	458
575	20230711	092300	50350140	4660	4660	4660	4660	42
576	20230711	092200	50154420	4660	4660	4660	4660	0
577	20230711	092100	50154420	4660	4660	4660	4660	10
578	20230711	092000	50107820	4670	4670	4670	4660	858
579	20230711	091900	46104340	4670	4655	4670	4655	1836
580	20230711	091800	37553060	4650	4630	4650	4630	860
581	20230711	091700	33565570	4635	4635	4635	4635	1
582	20230711	091600	33560935	4630	4630	4630	4630	347
583	20230711	091500	31954325	4630	4625	4630	4620	1073
584	20230711	091400	26989485	4630	4625	4630	4625	1300
585	20230711	091300	20970710	4630	4630	4630	4630	0
586	20230711	091200	20970710	4630	4625	4630	4625	800
587	20230711	091100	17266935	4630	4620	4630	4620	145
588	20230711	091000	16596305	4625	4620	4625	4620	100
589	20230711	090900	16134165	4620	4620	4620	4620	2
590	20230711	090800	16124925	4610	4610	4610	4610	100
591	20230711	090700	15663925	4610	4610	4610	4610	214
592	20230711	090600	14677385	4625	4620	4630	4620	1621
593	20230711	090500	7173970	4625	4590	4625	4590	102
594	20230711	090400	6702290	4625	4625	4625	4625	100
595	20230711	090300	6239790	4630	4565	4630	4565	120
596	20230711	090200	5691245	4560	4585	4585	4560	295
597	20230711	090100	4344745	4585	4585	4585	4585	145
598	20230711	090000	3679920	4560	4560	4560	4560	807