KissMeData/001260/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183300	1070332570	9940	9940	9940	9940	2414
3	20230705	183200	1070332570	9940	9940	9940	9940	0
4	20230705	183100	1070332570	9940	9940	9940	9940	0
5	20230705	183000	1070332570	9940	9940	9940	9940	0
6	20230705	182900	1070332570	9940	9940	9940	9940	0
7	20230705	182800	1070332570	9940	9940	9940	9940	0
8	20230705	182700	1070332570	9940	9940	9940	9940	0
9	20230705	182600	1070332570	9940	9940	9940	9940	0
10	20230705	182500	1070332570	9940	9940	9940	9940	0
11	20230705	182400	1070332570	9940	9940	9940	9940	0
12	20230705	182300	1070332570	9940	9940	9940	9940	0
13	20230705	182200	1070332570	9940	9940	9940	9940	0
14	20230705	182100	1070332570	9940	9940	9940	9940	0
15	20230705	182000	1070332570	9940	9940	9940	9940	0
16	20230705	181900	1070332570	9940	9940	9940	9940	0
17	20230705	181800	1070332570	9940	9940	9940	9940	0
18	20230705	181700	1070332570	9940	9940	9940	9940	0
19	20230705	181600	1070332570	9940	9940	9940	9940	0
20	20230705	181500	1070332570	9940	9940	9940	9940	0
21	20230705	181400	1070332570	9940	9940	9940	9940	0
22	20230705	181300	1070332570	9940	9940	9940	9940	0
23	20230705	181200	1070332570	9940	9940	9940	9940	0
24	20230705	181100	1070332570	9940	9940	9940	9940	0
25	20230705	181000	1070332570	9940	9940	9940	9940	0
26	20230705	180900	1070332570	9940	9940	9940	9940	0
27	20230705	180800	1070332570	9940	9940	9940	9940	0
28	20230705	180700	1070332570	9940	9940	9940	9940	0
29	20230705	180600	1070332570	9940	9940	9940	9940	0
30	20230705	180500	1070332570	9940	9940	9940	9940	0
31	20230705	180400	1070332570	9940	9940	9940	9940	0
32	20230705	180300	1070332570	9940	9940	9940	9940	2414
33	20230705	180200	1070332570	9940	9940	9940	9940	0
34	20230705	180100	1070332570	9940	9940	9940	9940	0
35	20230705	180000	1070332570	9940	9940	9940	9940	0
36	20230705	175900	1070332570	9940	9940	9940	9940	0
37	20230705	175800	1070332570	9940	9940	9940	9940	0
38	20230705	175700	1070332570	9940	9940	9940	9940	0
39	20230705	175600	1070332570	9940	9940	9940	9940	0
40	20230705	175500	1070332570	9940	9940	9940	9940	0
41	20230705	175400	1070332570	9940	9940	9940	9940	0
42	20230705	175300	1070332570	9940	9940	9940	9940	0
43	20230705	175200	1070332570	9940	9940	9940	9940	0
44	20230705	175100	1070332570	9940	9940	9940	9940	0
45	20230705	175000	1070332570	9940	9940	9940	9940	0
46	20230705	174900	1070332570	9940	9940	9940	9940	0
47	20230705	174800	1070332570	9940	9940	9940	9940	0
48	20230705	174700	1070332570	9940	9940	9940	9940	0
49	20230705	174600	1070332570	9940	9940	9940	9940	0
50	20230705	174500	1070332570	9940	9940	9940	9940	0
51	20230705	174400	1070332570	9940	9940	9940	9940	0
52	20230705	174300	1070332570	9940	9940	9940	9940	0
53	20230705	174200	1070332570	9940	9940	9940	9940	0
54	20230705	174100	1070332570	9940	9940	9940	9940	0
55	20230705	174000	1070332570	9940	9940	9940	9940	0
56	20230705	173900	1070332570	9940	9940	9940	9940	0
57	20230705	173800	1070332570	9940	9940	9940	9940	0
58	20230705	173700	1070332570	9940	9940	9940	9940	0
59	20230705	173600	1070332570	9940	9940	9940	9940	0
60	20230705	173500	1070332570	9940	9940	9940	9940	0
61	20230705	173400	1070332570	9940	9940	9940	9940	0
62	20230705	173300	1070332570	9940	9940	9940	9940	2414
63	20230705	173200	1070332570	9940	9940	9940	9940	0
64	20230705	173100	1070332570	9940	9940	9940	9940	0
65	20230705	173000	1070332570	9940	9940	9940	9940	0
66	20230705	172900	1070332570	9940	9940	9940	9940	0
67	20230705	172800	1070332570	9940	9940	9940	9940	0
68	20230705	172700	1070332570	9940	9940	9940	9940	0
69	20230705	172600	1070332570	9940	9940	9940	9940	0
70	20230705	172500	1070332570	9940	9940	9940	9940	0
71	20230705	172400	1070332570	9940	9940	9940	9940	0
72	20230705	172300	1070332570	9940	9940	9940	9940	0
73	20230705	172200	1070332570	9940	9940	9940	9940	0
74	20230705	172100	1070332570	9940	9940	9940	9940	0
75	20230705	172000	1070332570	9940	9940	9940	9940	0
76	20230705	171900	1070332570	9940	9940	9940	9940	0
77	20230705	171800	1070332570	9940	9940	9940	9940	0
78	20230705	171700	1070332570	9940	9940	9940	9940	0
79	20230705	171600	1070332570	9940	9940	9940	9940	0
80	20230705	171500	1070332570	9940	9940	9940	9940	0
81	20230705	171400	1070332570	9940	9940	9940	9940	0
82	20230705	171300	1070332570	9940	9940	9940	9940	0
83	20230705	171200	1070332570	9940	9940	9940	9940	0
84	20230705	171100	1070332570	9940	9940	9940	9940	0
85	20230705	171000	1070332570	9940	9940	9940	9940	0
86	20230705	170900	1070332570	9940	9940	9940	9940	0
87	20230705	170800	1070332570	9940	9940	9940	9940	0
88	20230705	170700	1070332570	9940	9940	9940	9940	0
89	20230705	170600	1070332570	9940	9940	9940	9940	0
90	20230705	170500	1070332570	9940	9940	9940	9940	0
91	20230705	170400	1070332570	9940	9940	9940	9940	0
92	20230705	170300	1070332570	9940	9940	9940	9940	2414
93	20230705	170200	1070332570	9940	9940	9940	9940	0
94	20230705	170100	1070332570	9940	9940	9940	9940	0
95	20230705	170000	1070332570	9940	9940	9940	9940	0
96	20230705	165900	1070332570	9940	9940	9940	9940	0
97	20230705	165800	1070332570	9940	9940	9940	9940	0
98	20230705	165700	1070332570	9940	9940	9940	9940	0
99	20230705	165600	1070332570	9940	9940	9940	9940	0
100	20230705	165500	1070332570	9940	9940	9940	9940	0
101	20230705	165400	1070332570	9940	9940	9940	9940	0
102	20230705	165300	1070332570	9940	9940	9940	9940	0
103	20230705	165200	1070332570	9940	9940	9940	9940	0
104	20230705	165100	1070332570	9940	9940	9940	9940	0
105	20230705	165000	1070332570	9940	9940	9940	9940	0
106	20230705	164900	1070332570	9940	9940	9940	9940	0
107	20230705	164800	1070332570	9940	9940	9940	9940	0
108	20230705	164700	1070332570	9940	9940	9940	9940	0
109	20230705	164600	1070332570	9940	9940	9940	9940	0
110	20230705	164500	1070332570	9940	9940	9940	9940	0
111	20230705	164400	1070332570	9940	9940	9940	9940	0
112	20230705	164300	1070332570	9940	9940	9940	9940	0
113	20230705	164200	1070332570	9940	9940	9940	9940	0
114	20230705	164100	1070332570	9940	9940	9940	9940	0
115	20230705	164000	1070332570	9940	9940	9940	9940	0
116	20230705	163900	1070332570	9940	9940	9940	9940	0
117	20230705	163800	1070332570	9940	9940	9940	9940	0
118	20230705	163700	1070332570	9940	9940	9940	9940	0
119	20230705	163600	1070332570	9940	9940	9940	9940	0
120	20230705	163500	1070332570	9940	9940	9940	9940	0
121	20230705	163400	1070332570	9940	9940	9940	9940	0
122	20230705	163300	1070332570	9940	9940	9940	9940	2414
123	20230705	163200	1070332570	9940	9940	9940	9940	0
124	20230705	163100	1070332570	9940	9940	9940	9940	0
125	20230705	163000	1070332570	9940	9940	9940	9940	0
126	20230705	162900	1070332570	9940	9940	9940	9940	0
127	20230705	162800	1070332570	9940	9940	9940	9940	0
128	20230705	162700	1070332570	9940	9940	9940	9940	0
129	20230705	162600	1070332570	9940	9940	9940	9940	0
130	20230705	162500	1070332570	9940	9940	9940	9940	0
131	20230705	162400	1070332570	9940	9940	9940	9940	0
132	20230705	162300	1070332570	9940	9940	9940	9940	0
133	20230705	162200	1070332570	9940	9940	9940	9940	0
134	20230705	162100	1070332570	9940	9940	9940	9940	0
135	20230705	162000	1070332570	9940	9940	9940	9940	0
136	20230705	161900	1070332570	9940	9940	9940	9940	0
137	20230705	161800	1070332570	9940	9940	9940	9940	0
138	20230705	161700	1070332570	9940	9940	9940	9940	0
139	20230705	161600	1070332570	9940	9940	9940	9940	0
140	20230705	161500	1070332570	9940	9940	9940	9940	0
141	20230705	161400	1070332570	9940	9940	9940	9940	0
142	20230705	161300	1070332570	9940	9940	9940	9940	0
143	20230705	161200	1070332570	9940	9940	9940	9940	0
144	20230705	161100	1070332570	9940	9940	9940	9940	0
145	20230705	161000	1070332570	9940	9940	9940	9940	0
146	20230705	160900	1070332570	9940	9940	9940	9940	0
147	20230705	160800	1070332570	9940	9940	9940	9940	0
148	20230705	160700	1070332570	9940	9940	9940	9940	0
149	20230705	160600	1070332570	9940	9940	9940	9940	0
150	20230705	160500	1070332570	9940	9940	9940	9940	0
151	20230705	160400	1070332570	9940	9940	9940	9940	0
152	20230705	160300	1070332570	9940	9940	9940	9940	2414
153	20230705	160200	1070332570	9940	9940	9940	9940	0
154	20230705	160100	1070332570	9940	9940	9940	9940	0
155	20230705	160000	1070332570	9940	9940	9940	9940	0
156	20230705	155900	1070332570	9940	9940	9940	9940	0
157	20230705	155800	1070332570	9940	9940	9940	9940	0
158	20230705	155700	1070332570	9940	9940	9940	9940	0
159	20230705	155600	1070332570	9940	9940	9940	9940	0
160	20230705	155500	1070332570	9940	9940	9940	9940	0
161	20230705	155400	1070332570	9940	9940	9940	9940	0
162	20230705	155300	1070332570	9940	9940	9940	9940	0
163	20230705	155200	1070332570	9940	9940	9940	9940	0
164	20230705	155100	1070332570	9940	9940	9940	9940	0
165	20230705	155000	1070332570	9940	9940	9940	9940	0
166	20230705	154900	1070332570	9940	9940	9940	9940	0
167	20230705	154800	1070332570	9940	9940	9940	9940	0
168	20230705	154700	1070332570	9940	9940	9940	9940	0
169	20230705	154600	1070332570	9940	9940	9940	9940	0
170	20230705	154500	1070332570	9940	9940	9940	9940	0
171	20230705	154400	1070332570	9940	9940	9940	9940	0
172	20230705	154300	1070332570	9940	9940	9940	9940	0
173	20230705	154200	1070332570	9940	9940	9940	9940	0
174	20230705	154100	1070332570	9940	9940	9940	9940	0
175	20230705	154000	1070332570	9940	9940	9940	9940	0
176	20230705	153900	1070332570	9940	9940	9940	9940	0
177	20230705	153800	1070332570	9940	9940	9940	9940	0
178	20230705	153700	1070332570	9940	9940	9940	9940	0
179	20230705	153600	1070332570	9940	9940	9940	9940	0
180	20230705	153500	1070332570	9940	9940	9940	9940	0
181	20230705	153400	1070332570	9940	9940	9940	9940	0
182	20230705	153300	1070332570	9940	9940	9940	9940	2414
183	20230705	153200	1070332570	9940	9940	9940	9940	0
184	20230705	153100	1070332570	9940	9940	9940	9940	0
185	20230705	153000	1070332570	9940	9940	9940	9940	2414
186	20230705	152900	1046337410	9930	9930	9930	9930	0
187	20230705	152800	1046337410	9930	9930	9930	9930	0
188	20230705	152700	1046337410	9930	9930	9930	9930	0
189	20230705	152600	1046337410	9930	9930	9930	9930	0
190	20230705	152500	1046337410	9930	9930	9930	9930	0
191	20230705	152400	1046337410	9930	9930	9930	9930	0
192	20230705	152300	1046337410	9930	9930	9930	9930	0
193	20230705	152200	1046337410	9930	9930	9930	9930	0
194	20230705	152100	1046337410	9930	9930	9930	9930	0
195	20230705	152000	1046337410	9930	9930	9930	9930	0
196	20230705	151900	1046337410	9930	9930	9930	9910	166
197	20230705	151800	1044690890	9910	9950	9950	9910	64
198	20230705	151700	1044054650	9950	9930	9950	9910	180
199	20230705	151600	1042266290	9950	9930	9950	9930	20
200	20230705	151500	1042067650	9940	9940	9940	9940	50
201	20230705	151400	1041570650	9950	9950	9950	9950	66
202	20230705	151300	1040913950	9900	9900	9900	9900	0
203	20230705	151200	1040913950	9900	9940	9950	9900	3979
204	20230705	151100	1001484800	9940	9940	9940	9940	468
205	20230705	151000	996832880	9940	9940	9940	9940	10
206	20230705	150900	996733480	9900	9930	9930	9890	5396
207	20230705	150800	943239170	9940	9940	9940	9940	730
208	20230705	150700	935982970	9950	9950	9950	9940	488
209	20230705	150600	931127470	9950	9940	9950	9940	813
210	20230705	150500	923045110	9940	9940	9940	9940	151
211	20230705	150400	921544170	9930	9950	9950	9930	2137
212	20230705	150300	900291540	9940	9970	9970	9940	800
213	20230705	150200	892324940	9970	9940	9980	9930	4097
214	20230705	150100	851526660	9950	9880	9950	9880	2335
215	20230705	150000	828413850	9880	9730	9880	9730	7288
216	20230705	145900	756685470	9730	9730	9730	9730	488
217	20230705	145800	751937230	9730	9740	9740	9730	120
218	20230705	145700	750768560	9740	9760	9780	9740	1508
219	20230705	145600	736074330	9780	9780	9780	9780	0
220	20230705	145500	736074330	9780	9780	9780	9780	0
221	20230705	145400	736074330	9780	9780	9780	9780	0
222	20230705	145300	736074330	9780	9750	9780	9750	1403
223	20230705	145200	722389170	9760	9760	9760	9760	0
224	20230705	145100	722389170	9760	9760	9760	9760	0
225	20230705	145000	722389170	9760	9760	9760	9760	60
226	20230705	144900	721803570	9760	9760	9760	9760	0
227	20230705	144800	721803570	9760	9760	9760	9760	20
228	20230705	144700	721608370	9760	9760	9760	9760	60
229	20230705	144600	721022770	9750	9750	9750	9750	0
230	20230705	144500	721022770	9750	9750	9750	9750	0
231	20230705	144400	721022770	9750	9770	9770	9750	682
232	20230705	144300	714367900	9770	9770	9770	9770	0
233	20230705	144200	714367900	9770	9770	9770	9770	0
234	20230705	144100	714367900	9770	9780	9780	9770	22
235	20230705	144000	714152760	9780	9780	9780	9780	0
236	20230705	143900	714152760	9780	9780	9780	9780	0
237	20230705	143800	714152760	9780	9780	9780	9780	1
238	20230705	143700	714142980	9760	9760	9760	9760	0
239	20230705	143600	714142980	9760	9760	9760	9760	0
240	20230705	143500	714142980	9760	9760	9760	9760	330
241	20230705	143400	710922180	9760	9760	9760	9760	0
242	20230705	143300	710922180	9760	9760	9760	9760	0
243	20230705	143200	710922180	9760	9760	9760	9760	1
244	20230705	143100	710912420	9760	9760	9760	9760	7
245	20230705	143000	710844100	9750	9750	9750	9750	0
246	20230705	142900	710844100	9750	9750	9750	9750	0
247	20230705	142800	710844100	9750	9750	9750	9750	0
248	20230705	142700	710844100	9750	9750	9750	9750	0
249	20230705	142600	710844100	9750	9750	9750	9750	1
250	20230705	142500	710834350	9750	9750	9750	9750	0
251	20230705	142400	710834350	9750	9750	9750	9750	109
252	20230705	142300	709771600	9750	9750	9750	9750	0
253	20230705	142200	709771600	9750	9750	9750	9750	2
254	20230705	142100	709752100	9750	9750	9750	9750	19
255	20230705	142000	709566850	9750	9740	9750	9740	499
256	20230705	141900	704704910	9740	9740	9740	9740	88
257	20230705	141800	703847790	9740	9740	9740	9740	127
258	20230705	141700	702610810	9740	9730	9740	9730	65
259	20230705	141600	701977810	9740	9740	9740	9740	10
260	20230705	141500	701880410	9740	9740	9740	9740	150
261	20230705	141400	700419410	9740	9740	9740	9730	426
262	20230705	141300	696270310	9730	9730	9730	9730	0
263	20230705	141200	696270310	9730	9730	9730	9730	10
264	20230705	141100	696173010	9730	9740	9740	9730	83
265	20230705	141000	695365240	9740	9740	9740	9740	14
266	20230705	140900	695228880	9740	9740	9740	9740	0
267	20230705	140800	695228880	9740	9740	9740	9740	111
268	20230705	140700	694147740	9740	9740	9740	9740	0
269	20230705	140600	694147740	9740	9740	9740	9740	18
270	20230705	140500	693972420	9740	9740	9740	9740	20
271	20230705	140400	693777620	9740	9750	9750	9740	65
272	20230705	140300	693143970	9750	9740	9750	9740	126
273	20230705	140200	691916230	9740	9750	9750	9740	101
274	20230705	140100	690932470	9750	9770	9770	9740	3944
275	20230705	140000	652441950	9770	9770	9770	9770	422
276	20230705	135900	648319010	9770	9770	9770	9770	49
277	20230705	135800	647840280	9780	9780	9780	9780	0
278	20230705	135700	647840280	9780	9780	9780	9780	395
279	20230705	135600	643977180	9780	9780	9780	9780	0
280	20230705	135500	643977180	9780	9780	9780	9780	0
281	20230705	135400	643977180	9780	9780	9780	9780	0
282	20230705	135300	643977180	9780	9780	9780	9780	150
283	20230705	135200	642510180	9780	9780	9780	9780	0
284	20230705	135100	642510180	9780	9780	9780	9780	0
285	20230705	135000	642510180	9780	9780	9780	9780	331
286	20230705	134900	639273000	9780	9790	9790	9780	729
287	20230705	134800	632137450	9790	9790	9790	9790	0
288	20230705	134700	632137450	9790	9790	9790	9790	0
289	20230705	134600	632137450	9790	9790	9790	9790	0
290	20230705	134500	632137450	9790	9790	9790	9790	0
291	20230705	134400	632137450	9790	9790	9790	9790	126
292	20230705	134300	630903910	9790	9790	9790	9790	0
293	20230705	134200	630903910	9790	9790	9790	9790	0
294	20230705	134100	630903910	9790	9790	9790	9790	352
295	20230705	134000	627457830	9800	9800	9800	9800	0
296	20230705	133900	627457830	9800	9800	9800	9800	2
297	20230705	133800	627438230	9800	9800	9800	9800	35
298	20230705	133700	627095230	9800	9800	9800	9800	1
299	20230705	133600	627085430	9800	9800	9800	9800	5
300	20230705	133500	627036430	9810	9810	9810	9810	0
301	20230705	133400	627036430	9810	9780	9810	9770	43
302	20230705	133300	626616100	9780	9780	9810	9780	108
303	20230705	133200	625559830	9780	9780	9780	9780	131
304	20230705	133100	624278650	9780	9780	9780	9780	0
305	20230705	133000	624278650	9780	9790	9790	9780	871
306	20230705	132900	615757900	9800	9800	9800	9800	0
307	20230705	132800	615757900	9800	9800	9800	9800	0
308	20230705	132700	615757900	9800	9800	9800	9800	0
309	20230705	132600	615757900	9800	9800	9800	9800	0
310	20230705	132500	615757900	9800	9800	9800	9800	0
311	20230705	132400	615757900	9800	9800	9800	9800	193
312	20230705	132300	613866500	9800	9800	9800	9800	31
313	20230705	132200	613562700	9800	9800	9800	9800	0
314	20230705	132100	613562700	9800	9800	9800	9800	0
315	20230705	132000	613562700	9800	9800	9800	9800	0
316	20230705	131900	613562700	9800	9800	9800	9800	20
317	20230705	131800	613366700	9820	9820	9820	9820	0
318	20230705	131700	613366700	9820	9820	9820	9820	0
319	20230705	131600	613366700	9820	9820	9820	9820	0
320	20230705	131500	613366700	9820	9820	9820	9820	0
321	20230705	131400	613366700	9820	9820	9820	9820	0
322	20230705	131300	613366700	9820	9820	9820	9820	0
323	20230705	131200	613366700	9820	9820	9820	9820	20
324	20230705	131100	613170300	9820	9820	9820	9820	40
325	20230705	131000	612777500	9820	9820	9820	9820	21
326	20230705	130900	612571280	9820	9820	9820	9820	100
327	20230705	130800	611589280	9820	9820	9820	9820	0
328	20230705	130700	611589280	9820	9820	9820	9820	0
329	20230705	130600	611589280	9820	9820	9820	9820	0
330	20230705	130500	611589280	9820	9820	9820	9820	0
331	20230705	130400	611589280	9820	9820	9820	9820	15
332	20230705	130300	611441980	9820	9820	9820	9820	0
333	20230705	130200	611441980	9820	9820	9820	9820	0
334	20230705	130100	611441980	9820	9820	9820	9820	0
335	20230705	130000	611441980	9820	9820	9820	9820	0
336	20230705	125900	611441980	9820	9820	9820	9820	0
337	20230705	125800	611441980	9820	9820	9820	9820	0
338	20230705	125700	611441980	9820	9820	9820	9820	0
339	20230705	125600	611441980	9820	9820	9820	9820	0
340	20230705	125500	611441980	9820	9820	9820	9820	0
341	20230705	125400	611441980	9820	9820	9820	9820	2
342	20230705	125300	611422340	9780	9780	9780	9780	0
343	20230705	125200	611422340	9780	9780	9780	9780	0
344	20230705	125100	611422340	9780	9780	9780	9780	0
345	20230705	125000	611422340	9780	9780	9780	9780	0
346	20230705	124900	611422340	9780	9780	9780	9780	0
347	20230705	124800	611422340	9780	9780	9780	9780	323
348	20230705	124700	608263400	9780	9780	9780	9780	0
349	20230705	124600	608263400	9780	9780	9780	9780	0
350	20230705	124500	608263400	9780	9780	9780	9780	0
351	20230705	124400	608263400	9780	9780	9780	9780	0
352	20230705	124300	608263400	9780	9780	9780	9780	0
353	20230705	124200	608263400	9780	9780	9780	9780	0
354	20230705	124100	608263400	9780	9780	9780	9780	1
355	20230705	124000	608253620	9820	9800	9820	9800	301
356	20230705	123900	605297820	9770	9800	9800	9770	5000
357	20230705	123800	556359760	9820	9810	9820	9810	7
358	20230705	123700	556291060	9810	9810	9810	9810	24
359	20230705	123600	556055620	9810	9810	9810	9800	17
360	20230705	123500	555888860	9810	9810	9810	9810	6
361	20230705	123400	555830000	9800	9800	9800	9800	100
362	20230705	123300	554850000	9810	9810	9810	9810	0
363	20230705	123200	554850000	9810	9810	9810	9810	4
364	20230705	123100	554810760	9800	9800	9800	9800	394
365	20230705	123000	550949560	9800	9810	9810	9800	93
366	20230705	122900	550038130	9810	9810	9810	9810	0
367	20230705	122800	550038130	9810	9820	9820	9810	280
368	20230705	122700	547291310	9820	9820	9820	9810	104
369	20230705	122600	546271040	9840	9840	9840	9840	2
370	20230705	122500	546251360	9820	9820	9820	9820	0
371	20230705	122400	546251360	9820	9820	9820	9820	8
372	20230705	122300	546172800	9820	9820	9820	9820	0
373	20230705	122200	546172800	9820	9820	9820	9820	0
374	20230705	122100	546172800	9820	9820	9820	9820	3
375	20230705	122000	546143340	9850	9850	9850	9850	0
376	20230705	121900	546143340	9850	9850	9850	9850	0
377	20230705	121800	546143340	9850	9850	9850	9850	0
378	20230705	121700	546143340	9850	9850	9850	9850	1
379	20230705	121600	546133490	9850	9850	9850	9850	0
380	20230705	121500	546133490	9850	9850	9850	9850	0
381	20230705	121400	546133490	9850	9850	9850	9850	48
382	20230705	121300	545660690	9810	9810	9810	9810	0
383	20230705	121200	545660690	9810	9810	9810	9810	100
384	20230705	121100	544679690	9810	9820	9820	9810	111
385	20230705	121000	543590680	9810	9810	9810	9810	0
386	20230705	120900	543590680	9810	9810	9810	9810	0
387	20230705	120800	543590680	9810	9810	9810	9810	0
388	20230705	120700	543590680	9810	9810	9810	9810	0
389	20230705	120600	543590680	9810	9830	9830	9810	200
390	20230705	120500	541625880	9860	9860	9860	9860	69
391	20230705	120400	540945540	9830	9830	9830	9830	209
392	20230705	120300	538891070	9830	9830	9830	9830	0
393	20230705	120200	538891070	9830	9830	9830	9830	0
394	20230705	120100	538891070	9830	9830	9830	9830	77
395	20230705	120000	538134160	9830	9830	9830	9830	20
396	20230705	115900	537937560	9830	9830	9830	9830	0
397	20230705	115800	537937560	9830	9830	9830	9830	36
398	20230705	115700	537583680	9830	9830	9830	9830	56
399	20230705	115600	537033200	9830	9830	9830	9830	0
400	20230705	115500	537033200	9830	9830	9830	9830	10
401	20230705	115400	536934900	9820	9820	9820	9820	0
402	20230705	115300	536934900	9820	9820	9820	9820	0
403	20230705	115200	536934900	9820	9820	9820	9820	0
404	20230705	115100	536934900	9820	9820	9820	9820	98
405	20230705	115000	535972540	9810	9810	9810	9810	74
406	20230705	114900	535246600	9810	9810	9810	9810	13
407	20230705	114800	535119070	9810	9810	9810	9810	5
408	20230705	114700	535070020	9800	9800	9800	9800	0
409	20230705	114600	535070020	9800	9800	9800	9800	30
410	20230705	114500	534776020	9810	9810	9810	9810	0
411	20230705	114400	534776020	9810	9810	9810	9810	0
412	20230705	114300	534776020	9810	9810	9810	9800	802
413	20230705	114200	526911400	9810	9820	9820	9810	1036
414	20230705	114100	516743120	9830	9830	9830	9830	10
415	20230705	114000	516644820	9830	9830	9830	9830	21
416	20230705	113900	516438390	9820	9820	9820	9820	0
417	20230705	113800	516438390	9820	9820	9820	9820	0
418	20230705	113700	516438390	9820	9820	9820	9820	104
419	20230705	113600	515417110	9870	9870	9870	9870	0
420	20230705	113500	515417110	9870	9810	9870	9810	53
421	20230705	113400	514896480	9820	9820	9820	9820	67
422	20230705	113300	514238540	9820	9820	9820	9810	326
423	20230705	113200	511037580	9820	9820	9820	9820	315
424	20230705	113100	507944280	9810	9810	9810	9810	738
425	20230705	113000	500704500	9810	9820	9820	9810	292
426	20230705	112900	497837070	9820	9850	9850	9820	4638
427	20230705	112800	452208590	9850	9860	9860	9850	1052
428	20230705	112700	441845030	9860	9860	9860	9860	0
429	20230705	112600	441845030	9860	9860	9860	9860	0
430	20230705	112500	441845030	9860	9860	9860	9860	3
431	20230705	112400	441815450	9860	9860	9860	9860	0
432	20230705	112300	441815450	9860	9860	9860	9860	8
433	20230705	112200	441736570	9860	9850	9860	9850	26
434	20230705	112100	441480410	9850	9850	9850	9850	5
435	20230705	112000	441431160	9850	9850	9850	9850	0
436	20230705	111900	441431160	9850	9860	9860	9850	181
437	20230705	111800	439647410	9860	9860	9860	9860	90
438	20230705	111700	438760010	9850	9850	9850	9850	0
439	20230705	111600	438760010	9850	9850	9850	9850	0
440	20230705	111500	438760010	9850	9850	9850	9850	127
441	20230705	111400	437509060	9850	9850	9850	9850	0
442	20230705	111300	437509060	9850	9850	9850	9850	0
443	20230705	111200	437509060	9850	9850	9850	9850	0
444	20230705	111100	437509060	9850	9850	9850	9850	0
445	20230705	111000	437509060	9850	9850	9850	9850	0
446	20230705	110900	437509060	9850	9850	9850	9850	0
447	20230705	110800	437509060	9850	9850	9850	9850	100
448	20230705	110700	436524060	9850	9850	9850	9850	0
449	20230705	110600	436524060	9850	9850	9850	9850	0
450	20230705	110500	436524060	9850	9850	9850	9850	0
451	20230705	110400	436524060	9850	9850	9850	9850	0
452	20230705	110300	436524060	9850	9860	9860	9850	57
453	20230705	110200	435962220	9860	9880	9880	9860	94
454	20230705	110100	435035080	9880	9880	9880	9880	1373
455	20230705	110000	421469840	9850	9850	9850	9850	1
456	20230705	105900	421459990	9880	9850	9880	9850	72
457	20230705	105800	420750730	9870	9870	9870	9870	1
458	20230705	105700	420740860	9840	9860	9860	9840	555
459	20230705	105600	415276460	9860	9860	9860	9860	1
460	20230705	105500	415266600	9860	9850	9860	9840	158
461	20230705	105400	413710380	9850	9850	9850	9840	708
462	20230705	105300	406738840	9850	9850	9850	9850	255
463	20230705	105200	404227090	9850	9880	9880	9850	3210
464	20230705	105100	372573110	9890	9890	9890	9880	536
465	20230705	105000	367274850	9890	9960	9960	9890	338
466	20230705	104900	363927140	9960	9870	9970	9870	4203
467	20230705	104800	322082280	9890	9970	9970	9870	3200
468	20230705	104700	290405320	9970	9970	10050	9890	7023
469	20230705	104600	220318260	9970	10180	10320	9890	10745
470	20230705	104500	113109230	10370	9930	10500	9930	5774
471	20230705	104400	53852360	9880	9880	9880	9880	0
472	20230705	104300	53852360	9880	9880	9880	9880	0
473	20230705	104200	53852360	9880	9880	9880	9880	101
474	20230705	104100	52854480	9890	9890	9890	9890	138
475	20230705	104000	51489660	9950	9950	9950	9950	0
476	20230705	103900	51489660	9950	9950	9950	9950	0
477	20230705	103800	51489660	9950	9950	9950	9950	0
478	20230705	103700	51489660	9950	9950	9950	9950	0
479	20230705	103600	51489660	9950	9950	9950	9950	0
480	20230705	103500	51489660	9950	9950	9950	9950	0
481	20230705	103400	51489660	9950	9950	9950	9950	0
482	20230705	103300	51489660	9950	9950	9950	9950	0
483	20230705	103200	51489660	9950	9950	9950	9950	0
484	20230705	103100	51489660	9950	9950	9950	9950	0
485	20230705	103000	51489660	9950	9950	9950	9950	0
486	20230705	102900	51489660	9950	9950	9950	9950	15
487	20230705	102800	51340410	9950	9950	9950	9950	1
488	20230705	102700	51330460	9890	9890	9890	9890	0
489	20230705	102600	51330460	9890	9890	9890	9890	0
490	20230705	102500	51330460	9890	9890	9890	9890	17
491	20230705	102400	51162330	9890	9890	9890	9890	11
492	20230705	102300	51053540	9890	9890	9890	9890	1
493	20230705	102200	51043650	9890	9880	9890	9880	121
494	20230705	102100	49847560	9870	9870	9870	9870	0
495	20230705	102000	49847560	9870	9870	9870	9870	0
496	20230705	101900	49847560	9870	9870	9870	9870	0
497	20230705	101800	49847560	9870	9870	9870	9870	0
498	20230705	101700	49847560	9870	9870	9870	9870	3
499	20230705	101600	49817950	9850	9850	9850	9850	0
500	20230705	101500	49817950	9850	9850	9850	9850	260
501	20230705	101400	47256950	9840	9850	9850	9840	193
502	20230705	101300	45355970	9860	9860	9860	9860	9
503	20230705	101200	45267230	9870	9870	9870	9870	1
504	20230705	101100	45257360	9870	9860	9870	9860	230
505	20230705	101000	42988390	9870	9880	9880	9870	267
506	20230705	100900	40352080	9880	9880	9880	9880	6
507	20230705	100800	40292800	9880	9880	9880	9880	1
508	20230705	100700	40282920	9880	9890	9890	9880	22
509	20230705	100600	40065360	9880	9880	9880	9880	26
510	20230705	100500	39808480	9880	9880	9880	9880	8
511	20230705	100400	39729440	9890	9890	9890	9890	0
512	20230705	100300	39729440	9890	9890	9890	9890	0
513	20230705	100200	39729440	9890	9890	9890	9890	2
514	20230705	100100	39709660	9890	9890	9890	9890	20
515	20230705	100000	39511860	9890	9890	9890	9890	20
516	20230705	095900	39314060	9890	9890	9890	9890	0
517	20230705	095800	39314060	9890	9890	9890	9890	0
518	20230705	095700	39314060	9890	9890	9890	9890	10
519	20230705	095600	39215160	9890	9890	9890	9890	0
520	20230705	095500	39215160	9890	9890	9890	9890	1
521	20230705	095400	39205270	9860	9860	9860	9860	0
522	20230705	095300	39205270	9860	9860	9860	9860	38
523	20230705	095200	38830590	9860	9880	9880	9860	150
524	20230705	095100	37349330	9880	9880	9880	9880	100
525	20230705	095000	36361330	9890	9890	9890	9890	0
526	20230705	094900	36361330	9890	9890	9890	9890	0
527	20230705	094800	36361330	9890	9890	9890	9890	0
528	20230705	094700	36361330	9890	9890	9890	9890	10
529	20230705	094600	36262430	9880	9880	9880	9880	101
530	20230705	094500	35264550	9890	9890	9890	9890	25
531	20230705	094400	35017300	9890	9890	9890	9850	1014
532	20230705	094300	25024530	9870	9890	9890	9870	29
533	20230705	094200	24737890	9890	9870	9890	9870	111
534	20230705	094100	23642300	9870	9890	9890	9870	688
535	20230705	094000	16850390	9900	9900	9900	9900	135
536	20230705	093900	15513890	9910	9910	9910	9900	250
537	20230705	093800	13038570	9910	9910	9910	9910	419
538	20230705	093700	8886280	9930	9910	9930	9910	4
539	20230705	093600	8846600	9910	9920	9920	9910	30
540	20230705	093500	8549080	9930	9930	9930	9930	32
541	20230705	093400	8231320	9940	9940	9940	9940	0
542	20230705	093300	8231320	9940	9940	9940	9940	40
543	20230705	093200	7833720	9940	9940	9940	9940	60
544	20230705	093100	7237320	9940	9940	9940	9940	1
545	20230705	093000	7227380	9920	9920	9920	9920	7
546	20230705	092900	7157940	9920	9940	9940	9920	318
547	20230705	092800	4002350	9940	9940	9940	9940	0
548	20230705	092700	4002350	9940	9940	9940	9940	1
549	20230705	092600	3992410	9950	9950	9950	9950	25
550	20230705	092500	3743660	9960	9960	9960	9960	0
551	20230705	092400	3743660	9960	9960	9960	9960	0
552	20230705	092300	3743660	9960	9960	9960	9960	0
553	20230705	092200	3743660	9960	9960	9960	9960	5
554	20230705	092100	3693860	9960	9960	9960	9960	5
555	20230705	092000	3644060	9960	9960	9960	9960	0
556	20230705	091900	3644060	9960	9960	9960	9960	0
557	20230705	091800	3644060	9960	9980	9980	9960	39
558	20230705	091700	3254920	9980	9980	9980	9980	0
559	20230705	091600	3254920	9980	9980	9980	9980	6
560	20230705	091500	3195040	10000	10000	10000	10000	1
561	20230705	091400	3185040	10000	10000	10000	10000	0
562	20230705	091300	3185040	10000	10000	10000	10000	0
563	20230705	091200	3185040	10000	10000	10000	10000	0
564	20230705	091100	3185040	10000	10000	10000	10000	0
565	20230705	091000	3185040	10000	10000	10000	10000	0
566	20230705	090900	3185040	10000	10000	10000	10000	1
567	20230705	090800	3175040	9950	9950	9950	9950	0
568	20230705	090700	3175040	9950	9950	9950	9950	0
569	20230705	090600	3175040	9950	9950	9950	9950	0
570	20230705	090500	3175040	9950	9960	9960	9950	100
571	20230705	090400	2179890	9950	9960	9960	9950	200
572	20230705	090300	189850	9950	9950	9950	9950	0
573	20230705	090200	189850	9950	9950	9950	9950	3
574	20230705	090100	160000	10000	10000	10000	10000	0
575	20230705	090000	160000	10000	10000	10000	10000	16