KissMeData/001260/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183300	457848090	9600	9600	9600	9600	551
3	20230724	183200	457848090	9600	9600	9600	9600	0
4	20230724	183100	457848090	9600	9600	9600	9600	0
5	20230724	183000	457848090	9600	9600	9600	9600	0
6	20230724	182900	457848090	9600	9600	9600	9600	0
7	20230724	182800	457848090	9600	9600	9600	9600	0
8	20230724	182700	457848090	9600	9600	9600	9600	0
9	20230724	182600	457848090	9600	9600	9600	9600	0
10	20230724	182500	457848090	9600	9600	9600	9600	0
11	20230724	182400	457848090	9600	9600	9600	9600	0
12	20230724	182300	457848090	9600	9600	9600	9600	0
13	20230724	182200	457848090	9600	9600	9600	9600	0
14	20230724	182100	457848090	9600	9600	9600	9600	0
15	20230724	182000	457848090	9600	9600	9600	9600	0
16	20230724	181900	457848090	9600	9600	9600	9600	0
17	20230724	181800	457848090	9600	9600	9600	9600	0
18	20230724	181700	457848090	9600	9600	9600	9600	0
19	20230724	181600	457848090	9600	9600	9600	9600	0
20	20230724	181500	457848090	9600	9600	9600	9600	0
21	20230724	181400	457848090	9600	9600	9600	9600	0
22	20230724	181300	457848090	9600	9600	9600	9600	0
23	20230724	181200	457848090	9600	9600	9600	9600	0
24	20230724	181100	457848090	9600	9600	9600	9600	0
25	20230724	181000	457848090	9600	9600	9600	9600	0
26	20230724	180900	457848090	9600	9600	9600	9600	0
27	20230724	180800	457848090	9600	9600	9600	9600	0
28	20230724	180700	457848090	9600	9600	9600	9600	0
29	20230724	180600	457848090	9600	9600	9600	9600	0
30	20230724	180500	457848090	9600	9600	9600	9600	0
31	20230724	180400	457848090	9600	9600	9600	9600	0
32	20230724	180300	457848090	9600	9600	9600	9600	551
33	20230724	180200	457848090	9600	9600	9600	9600	0
34	20230724	180100	457848090	9600	9600	9600	9600	0
35	20230724	180000	457848090	9600	9600	9600	9600	0
36	20230724	175900	457848090	9600	9600	9600	9600	0
37	20230724	175800	457848090	9600	9600	9600	9600	0
38	20230724	175700	457848090	9600	9600	9600	9600	0
39	20230724	175600	457848090	9600	9600	9600	9600	0
40	20230724	175500	457848090	9600	9600	9600	9600	0
41	20230724	175400	457848090	9600	9600	9600	9600	0
42	20230724	175300	457848090	9600	9600	9600	9600	0
43	20230724	175200	457848090	9600	9600	9600	9600	0
44	20230724	175100	457848090	9600	9600	9600	9600	0
45	20230724	175000	457848090	9600	9600	9600	9600	0
46	20230724	174900	457848090	9600	9600	9600	9600	0
47	20230724	174800	457848090	9600	9600	9600	9600	0
48	20230724	174700	457848090	9600	9600	9600	9600	0
49	20230724	174600	457848090	9600	9600	9600	9600	0
50	20230724	174500	457848090	9600	9600	9600	9600	0
51	20230724	174400	457848090	9600	9600	9600	9600	0
52	20230724	174300	457848090	9600	9600	9600	9600	0
53	20230724	174200	457848090	9600	9600	9600	9600	0
54	20230724	174100	457848090	9600	9600	9600	9600	0
55	20230724	174000	457848090	9600	9600	9600	9600	0
56	20230724	173900	457848090	9600	9600	9600	9600	0
57	20230724	173800	457848090	9600	9600	9600	9600	0
58	20230724	173700	457848090	9600	9600	9600	9600	0
59	20230724	173600	457848090	9600	9600	9600	9600	0
60	20230724	173500	457848090	9600	9600	9600	9600	0
61	20230724	173400	457848090	9600	9600	9600	9600	0
62	20230724	173300	457848090	9600	9600	9600	9600	551
63	20230724	173200	457848090	9600	9600	9600	9600	0
64	20230724	173100	457848090	9600	9600	9600	9600	0
65	20230724	173000	457848090	9600	9600	9600	9600	0
66	20230724	172900	457848090	9600	9600	9600	9600	0
67	20230724	172800	457848090	9600	9600	9600	9600	0
68	20230724	172700	457848090	9600	9600	9600	9600	0
69	20230724	172600	457848090	9600	9600	9600	9600	0
70	20230724	172500	457848090	9600	9600	9600	9600	0
71	20230724	172400	457848090	9600	9600	9600	9600	0
72	20230724	172300	457848090	9600	9600	9600	9600	0
73	20230724	172200	457848090	9600	9600	9600	9600	0
74	20230724	172100	457848090	9600	9600	9600	9600	0
75	20230724	172000	457848090	9600	9600	9600	9600	0
76	20230724	171900	457848090	9600	9600	9600	9600	0
77	20230724	171800	457848090	9600	9600	9600	9600	0
78	20230724	171700	457848090	9600	9600	9600	9600	0
79	20230724	171600	457848090	9600	9600	9600	9600	0
80	20230724	171500	457848090	9600	9600	9600	9600	0
81	20230724	171400	457848090	9600	9600	9600	9600	0
82	20230724	171300	457848090	9600	9600	9600	9600	0
83	20230724	171200	457848090	9600	9600	9600	9600	0
84	20230724	171100	457848090	9600	9600	9600	9600	0
85	20230724	171000	457848090	9600	9600	9600	9600	0
86	20230724	170900	457848090	9600	9600	9600	9600	0
87	20230724	170800	457848090	9600	9600	9600	9600	0
88	20230724	170700	457848090	9600	9600	9600	9600	0
89	20230724	170600	457848090	9600	9600	9600	9600	0
90	20230724	170500	457848090	9600	9600	9600	9600	0
91	20230724	170400	457848090	9600	9600	9600	9600	0
92	20230724	170300	457848090	9600	9600	9600	9600	551
93	20230724	170200	457848090	9600	9600	9600	9600	0
94	20230724	170100	457848090	9600	9600	9600	9600	0
95	20230724	170000	457848090	9600	9600	9600	9600	0
96	20230724	165900	457848090	9600	9600	9600	9600	0
97	20230724	165800	457848090	9600	9600	9600	9600	0
98	20230724	165700	457848090	9600	9600	9600	9600	0
99	20230724	165600	457848090	9600	9600	9600	9600	0
100	20230724	165500	457848090	9600	9600	9600	9600	0
101	20230724	165400	457848090	9600	9600	9600	9600	0
102	20230724	165300	457848090	9600	9600	9600	9600	0
103	20230724	165200	457848090	9600	9600	9600	9600	0
104	20230724	165100	457848090	9600	9600	9600	9600	0
105	20230724	165000	457848090	9600	9600	9600	9600	0
106	20230724	164900	457848090	9600	9600	9600	9600	0
107	20230724	164800	457848090	9600	9600	9600	9600	0
108	20230724	164700	457848090	9600	9600	9600	9600	0
109	20230724	164600	457848090	9600	9600	9600	9600	0
110	20230724	164500	457848090	9600	9600	9600	9600	0
111	20230724	164400	457848090	9600	9600	9600	9600	0
112	20230724	164300	457848090	9600	9600	9600	9600	0
113	20230724	164200	457848090	9600	9600	9600	9600	0
114	20230724	164100	457848090	9600	9600	9600	9600	0
115	20230724	164000	457848090	9600	9600	9600	9600	0
116	20230724	163900	457848090	9600	9600	9600	9600	0
117	20230724	163800	457848090	9600	9600	9600	9600	0
118	20230724	163700	457848090	9600	9600	9600	9600	0
119	20230724	163600	457848090	9600	9600	9600	9600	0
120	20230724	163500	457848090	9600	9600	9600	9600	0
121	20230724	163400	457848090	9600	9600	9600	9600	0
122	20230724	163300	457848090	9600	9600	9600	9600	551
123	20230724	163200	457848090	9600	9600	9600	9600	0
124	20230724	163100	457848090	9600	9600	9600	9600	0
125	20230724	163000	457848090	9600	9600	9600	9600	0
126	20230724	162900	457848090	9600	9600	9600	9600	0
127	20230724	162800	457848090	9600	9600	9600	9600	0
128	20230724	162700	457848090	9600	9600	9600	9600	0
129	20230724	162600	457848090	9600	9600	9600	9600	0
130	20230724	162500	457848090	9600	9600	9600	9600	0
131	20230724	162400	457848090	9600	9600	9600	9600	0
132	20230724	162300	457848090	9600	9600	9600	9600	0
133	20230724	162200	457848090	9600	9600	9600	9600	0
134	20230724	162100	457848090	9600	9600	9600	9600	0
135	20230724	162000	457848090	9600	9600	9600	9600	0
136	20230724	161900	457848090	9600	9600	9600	9600	0
137	20230724	161800	457848090	9600	9600	9600	9600	0
138	20230724	161700	457848090	9600	9600	9600	9600	0
139	20230724	161600	457848090	9600	9600	9600	9600	0
140	20230724	161500	457848090	9600	9600	9600	9600	0
141	20230724	161400	457848090	9600	9600	9600	9600	0
142	20230724	161300	457848090	9600	9600	9600	9600	0
143	20230724	161200	457848090	9600	9600	9600	9600	0
144	20230724	161100	457848090	9600	9600	9600	9600	0
145	20230724	161000	457848090	9600	9600	9600	9600	0
146	20230724	160900	457848090	9600	9600	9600	9600	0
147	20230724	160800	457848090	9600	9600	9600	9600	0
148	20230724	160700	457848090	9600	9600	9600	9600	0
149	20230724	160600	457848090	9600	9600	9600	9600	0
150	20230724	160500	457848090	9600	9600	9600	9600	0
151	20230724	160400	457848090	9600	9600	9600	9600	0
152	20230724	160300	457848090	9600	9600	9600	9600	551
153	20230724	160200	457848090	9600	9600	9600	9600	0
154	20230724	160100	457848090	9600	9600	9600	9600	0
155	20230724	160000	457848090	9600	9600	9600	9600	0
156	20230724	155900	457848090	9600	9600	9600	9600	0
157	20230724	155800	457848090	9600	9600	9600	9600	0
158	20230724	155700	457848090	9600	9600	9600	9600	0
159	20230724	155600	457848090	9600	9600	9600	9600	0
160	20230724	155500	457848090	9600	9600	9600	9600	0
161	20230724	155400	457848090	9600	9600	9600	9600	0
162	20230724	155300	457848090	9600	9600	9600	9600	0
163	20230724	155200	457848090	9600	9600	9600	9600	0
164	20230724	155100	457848090	9600	9600	9600	9600	0
165	20230724	155000	457848090	9600	9600	9600	9600	0
166	20230724	154900	457848090	9600	9600	9600	9600	0
167	20230724	154800	457848090	9600	9600	9600	9600	0
168	20230724	154700	457848090	9600	9600	9600	9600	0
169	20230724	154600	457848090	9600	9600	9600	9600	0
170	20230724	154500	457848090	9600	9600	9600	9600	0
171	20230724	154400	457848090	9600	9600	9600	9600	0
172	20230724	154300	457848090	9600	9600	9600	9600	0
173	20230724	154200	457848090	9600	9600	9600	9600	0
174	20230724	154100	457848090	9600	9600	9600	9600	0
175	20230724	154000	457848090	9600	9600	9600	9600	0
176	20230724	153900	457848090	9600	9600	9600	9600	0
177	20230724	153800	457848090	9600	9600	9600	9600	0
178	20230724	153700	457848090	9600	9600	9600	9600	0
179	20230724	153600	457848090	9600	9600	9600	9600	0
180	20230724	153500	457848090	9600	9600	9600	9600	0
181	20230724	153400	457848090	9600	9600	9600	9600	0
182	20230724	153300	457848090	9600	9600	9600	9600	551
183	20230724	153200	457848090	9600	9600	9600	9600	0
184	20230724	153100	457848090	9600	9600	9600	9600	0
185	20230724	153000	457848090	9600	9600	9600	9600	551
186	20230724	152900	452558490	9550	9550	9550	9550	0
187	20230724	152800	452558490	9550	9550	9550	9550	0
188	20230724	152700	452558490	9550	9550	9550	9550	0
189	20230724	152600	452558490	9550	9550	9550	9550	0
190	20230724	152500	452558490	9550	9550	9550	9550	0
191	20230724	152400	452558490	9550	9550	9550	9550	0
192	20230724	152300	452558490	9550	9550	9550	9550	0
193	20230724	152200	452558490	9550	9550	9550	9550	0
194	20230724	152100	452558490	9550	9550	9550	9550	0
195	20230724	152000	452558490	9550	9550	9550	9550	0
196	20230724	151900	452558490	9550	9550	9550	9540	474
197	20230724	151800	448035790	9540	9540	9540	9540	0
198	20230724	151700	448035790	9540	9540	9540	9540	0
199	20230724	151600	448035790	9540	9540	9540	9540	223
200	20230724	151500	445908370	9550	9550	9550	9550	1
201	20230724	151400	445898820	9550	9550	9550	9550	32
202	20230724	151300	445593220	9550	9550	9550	9550	87
203	20230724	151200	444762370	9550	9550	9550	9550	820
204	20230724	151100	436931370	9540	9550	9550	9540	200
205	20230724	151000	435022370	9540	9550	9550	9540	200
206	20230724	150900	433113030	9550	9550	9550	9550	954
207	20230724	150800	424002330	9550	9550	9550	9550	295
208	20230724	150700	421185080	9560	9560	9560	9560	250
209	20230724	150600	418795080	9560	9560	9560	9560	391
210	20230724	150500	415057120	9560	9570	9570	9560	370
211	20230724	150400	411516920	9560	9570	9570	9560	500
212	20230724	150300	406735920	9560	9560	9560	9560	500
213	20230724	150200	401955920	9580	9580	9580	9580	170
214	20230724	150100	400327320	9560	9560	9560	9560	14
215	20230724	150000	400193480	9560	9570	9570	9560	168
216	20230724	145900	398587150	9580	9580	9580	9580	0
217	20230724	145800	398587150	9580	9580	9580	9580	0
218	20230724	145700	398587150	9580	9580	9580	9580	0
219	20230724	145600	398587150	9580	9580	9580	9580	0
220	20230724	145500	398587150	9580	9580	9580	9570	43
221	20230724	145400	398175570	9580	9580	9580	9580	5
222	20230724	145300	398127670	9580	9580	9580	9580	345
223	20230724	145200	394822570	9600	9610	9610	9600	205
224	20230724	145100	392854070	9610	9610	9610	9610	0
225	20230724	145000	392854070	9610	9610	9610	9610	0
226	20230724	144900	392854070	9610	9610	9610	9610	3
227	20230724	144800	392825240	9610	9610	9610	9610	40
228	20230724	144700	392440840	9610	9610	9610	9610	2
229	20230724	144600	392421620	9560	9560	9560	9560	0
230	20230724	144500	392421620	9560	9570	9570	9560	30
231	20230724	144400	392134740	9570	9570	9570	9570	23
232	20230724	144300	391914630	9560	9560	9560	9560	0
233	20230724	144200	391914630	9560	9560	9560	9560	0
234	20230724	144100	391914630	9560	9560	9560	9560	0
235	20230724	144000	391914630	9560	9560	9560	9560	0
236	20230724	143900	391914630	9560	9560	9560	9560	0
237	20230724	143800	391914630	9560	9570	9570	9560	15
238	20230724	143700	391771160	9560	9560	9560	9560	0
239	20230724	143600	391771160	9560	9560	9560	9560	0
240	20230724	143500	391771160	9560	9560	9560	9560	1
241	20230724	143400	391761600	9560	9560	9560	9560	0
242	20230724	143300	391761600	9560	9560	9560	9560	0
243	20230724	143200	391761600	9560	9560	9560	9560	0
244	20230724	143100	391761600	9560	9560	9560	9560	0
245	20230724	143000	391761600	9560	9560	9560	9560	0
246	20230724	142900	391761600	9560	9570	9570	9560	1000
247	20230724	142800	382196430	9560	9560	9560	9560	0
248	20230724	142700	382196430	9560	9560	9560	9560	0
249	20230724	142600	382196430	9560	9560	9560	9560	0
250	20230724	142500	382196430	9560	9560	9560	9560	0
251	20230724	142400	382196430	9560	9560	9560	9560	0
252	20230724	142300	382196430	9560	9560	9560	9560	0
253	20230724	142200	382196430	9560	9560	9560	9560	0
254	20230724	142100	382196430	9560	9560	9560	9560	0
255	20230724	142000	382196430	9560	9560	9560	9560	0
256	20230724	141900	382196430	9560	9560	9560	9560	0
257	20230724	141800	382196430	9560	9560	9560	9560	0
258	20230724	141700	382196430	9560	9560	9560	9560	1000
259	20230724	141600	372636430	9560	9570	9570	9560	1000
260	20230724	141500	363072260	9580	9580	9580	9580	0
261	20230724	141400	363072260	9580	9580	9580	9580	447
262	20230724	141300	358790000	9570	9570	9570	9570	0
263	20230724	141200	358790000	9570	9570	9570	9570	0
264	20230724	141100	358790000	9570	9570	9570	9570	0
265	20230724	141000	358790000	9570	9570	9570	9570	0
266	20230724	140900	358790000	9570	9570	9570	9570	55
267	20230724	140800	358263650	9570	9570	9570	9570	0
268	20230724	140700	358263650	9570	9570	9570	9570	0
269	20230724	140600	358263650	9570	9570	9570	9570	0
270	20230724	140500	358263650	9570	9570	9570	9570	0
271	20230724	140400	358263650	9570	9570	9570	9570	0
272	20230724	140300	358263650	9570	9570	9570	9570	0
273	20230724	140200	358263650	9570	9570	9570	9570	0
274	20230724	140100	358263650	9570	9570	9570	9570	2
275	20230724	140000	358244510	9570	9570	9570	9570	28
276	20230724	135900	357976550	9570	9570	9570	9570	50
277	20230724	135800	357498050	9580	9570	9580	9570	113
278	20230724	135700	356416630	9570	9570	9570	9570	0
279	20230724	135600	356416630	9570	9570	9570	9570	0
280	20230724	135500	356416630	9570	9570	9570	9570	0
281	20230724	135400	356416630	9570	9570	9570	9570	0
282	20230724	135300	356416630	9570	9570	9570	9570	0
283	20230724	135200	356416630	9570	9570	9570	9570	0
284	20230724	135100	356416630	9570	9580	9580	9570	3
285	20230724	135000	356387910	9580	9580	9580	9580	59
286	20230724	134900	355822690	9580	9580	9580	9580	0
287	20230724	134800	355822690	9580	9580	9580	9580	0
288	20230724	134700	355822690	9580	9580	9580	9580	41
289	20230724	134600	355429910	9570	9570	9570	9570	0
290	20230724	134500	355429910	9570	9570	9570	9570	0
291	20230724	134400	355429910	9570	9570	9570	9570	0
292	20230724	134300	355429910	9570	9570	9570	9570	0
293	20230724	134200	355429910	9570	9570	9570	9570	10
294	20230724	134100	355334210	9580	9580	9580	9580	0
295	20230724	134000	355334210	9580	9560	9580	9560	386
296	20230724	133900	351643010	9570	9570	9570	9570	0
297	20230724	133800	351643010	9570	9570	9570	9570	199
298	20230724	133700	349738580	9570	9570	9570	9570	0
299	20230724	133600	349738580	9570	9570	9570	9570	0
300	20230724	133500	349738580	9570	9570	9570	9570	29
301	20230724	133400	349461050	9570	9570	9570	9570	0
302	20230724	133300	349461050	9570	9570	9570	9570	0
303	20230724	133200	349461050	9570	9570	9570	9570	0
304	20230724	133100	349461050	9570	9570	9570	9570	0
305	20230724	133000	349461050	9570	9570	9570	9570	0
306	20230724	132900	349461050	9570	9570	9570	9570	316
307	20230724	132800	346436930	9570	9570	9570	9570	100
308	20230724	132700	345479930	9580	9580	9580	9580	47
309	20230724	132600	345029670	9580	9580	9580	9580	100
310	20230724	132500	344071670	9580	9580	9580	9580	1
311	20230724	132400	344062090	9580	9580	9580	9580	66
312	20230724	132300	343429810	9580	9580	9580	9580	670
313	20230724	132200	337011210	9580	9580	9580	9580	0
314	20230724	132100	337011210	9580	9580	9580	9580	0
315	20230724	132000	337011210	9580	9580	9580	9580	0
316	20230724	131900	337011210	9580	9580	9580	9580	0
317	20230724	131800	337011210	9580	9580	9580	9580	0
318	20230724	131700	337011210	9580	9590	9590	9580	74
319	20230724	131600	336302280	9600	9600	9600	9600	0
320	20230724	131500	336302280	9600	9600	9600	9600	1
321	20230724	131400	336292680	9610	9600	9610	9600	3
322	20230724	131300	336263860	9580	9580	9580	9580	0
323	20230724	131200	336263860	9580	9590	9590	9580	594
324	20230724	131100	330573330	9590	9600	9600	9590	1398
325	20230724	131000	317166460	9630	9630	9630	9630	0
326	20230724	130900	317166460	9630	9630	9630	9630	0
327	20230724	130800	317166460	9630	9630	9630	9630	0
328	20230724	130700	317166460	9630	9610	9630	9600	1895
329	20230724	130600	298970730	9610	9610	9610	9610	0
330	20230724	130500	298970730	9610	9610	9610	9610	0
331	20230724	130400	298970730	9610	9610	9610	9610	0
332	20230724	130300	298970730	9610	9620	9620	9610	1027
333	20230724	130200	289101160	9630	9630	9630	9630	20
334	20230724	130100	288908560	9630	9630	9630	9630	30
335	20230724	130000	288619660	9630	9630	9630	9630	0
336	20230724	125900	288619660	9630	9630	9630	9630	0
337	20230724	125800	288619660	9630	9630	9630	9630	0
338	20230724	125700	288619660	9630	9630	9630	9630	0
339	20230724	125600	288619660	9630	9610	9630	9610	3
340	20230724	125500	288590810	9610	9610	9610	9610	0
341	20230724	125400	288590810	9610	9610	9610	9610	0
342	20230724	125300	288590810	9610	9610	9610	9610	0
343	20230724	125200	288590810	9610	9610	9610	9610	0
344	20230724	125100	288590810	9610	9610	9610	9610	0
345	20230724	125000	288590810	9610	9610	9610	9610	0
346	20230724	124900	288590810	9610	9610	9610	9610	0
347	20230724	124800	288590810	9610	9610	9610	9610	0
348	20230724	124700	288590810	9610	9610	9610	9610	37
349	20230724	124600	288235240	9610	9610	9610	9610	0
350	20230724	124500	288235240	9610	9610	9610	9610	0
351	20230724	124400	288235240	9610	9610	9610	9610	0
352	20230724	124300	288235240	9610	9610	9610	9610	0
353	20230724	124200	288235240	9610	9620	9620	9610	9
354	20230724	124100	288148740	9620	9620	9620	9620	9
355	20230724	124000	288062160	9620	9620	9620	9620	0
356	20230724	123900	288062160	9620	9620	9620	9620	0
357	20230724	123800	288062160	9620	9620	9620	9620	0
358	20230724	123700	288062160	9620	9620	9620	9620	50
359	20230724	123600	287581160	9620	9620	9620	9620	0
360	20230724	123500	287581160	9620	9620	9620	9620	0
361	20230724	123400	287581160	9620	9620	9620	9620	0
362	20230724	123300	287581160	9620	9620	9620	9620	0
363	20230724	123200	287581160	9620	9620	9620	9620	100
364	20230724	123100	286619160	9620	9620	9620	9620	1
365	20230724	123000	286609540	9610	9610	9610	9610	0
366	20230724	122900	286609540	9610	9610	9610	9610	0
367	20230724	122800	286609540	9610	9610	9610	9610	76
368	20230724	122700	285879180	9600	9600	9600	9600	0
369	20230724	122600	285879180	9600	9600	9600	9600	0
370	20230724	122500	285879180	9600	9600	9600	9600	0
371	20230724	122400	285879180	9600	9600	9600	9600	0
372	20230724	122300	285879180	9600	9600	9600	9600	0
373	20230724	122200	285879180	9600	9620	9620	9600	280
374	20230724	122100	283189040	9620	9620	9620	9620	0
375	20230724	122000	283189040	9620	9620	9620	9620	0
376	20230724	121900	283189040	9620	9620	9620	9620	0
377	20230724	121800	283189040	9620	9620	9620	9620	3
378	20230724	121700	283160180	9620	9620	9620	9620	3
379	20230724	121600	283131320	9630	9630	9630	9630	50
380	20230724	121500	282649820	9620	9620	9620	9620	0
381	20230724	121400	282649820	9620	9620	9620	9620	189
382	20230724	121300	280831640	9600	9600	9600	9600	0
383	20230724	121200	280831640	9600	9600	9600	9600	0
384	20230724	121100	280831640	9600	9600	9600	9600	1
385	20230724	121000	280822040	9600	9600	9600	9600	0
386	20230724	120900	280822040	9600	9600	9600	9600	1
387	20230724	120800	280812440	9600	9600	9600	9600	151
388	20230724	120700	279362840	9620	9620	9620	9620	1
389	20230724	120600	279353220	9600	9600	9600	9600	5
390	20230724	120500	279305220	9600	9600	9600	9600	20
391	20230724	120400	279113220	9600	9600	9600	9600	1069
392	20230724	120300	268850820	9600	9620	9620	9600	28
393	20230724	120200	268581820	9620	9620	9620	9620	0
394	20230724	120100	268581820	9620	9620	9620	9620	0
395	20230724	120000	268581820	9620	9620	9620	9620	22
396	20230724	115900	268370180	9600	9600	9600	9600	0
397	20230724	115800	268370180	9600	9600	9600	9600	0
398	20230724	115700	268370180	9600	9600	9600	9600	0
399	20230724	115600	268370180	9600	9600	9600	9600	20
400	20230724	115500	268178180	9600	9600	9600	9600	48
401	20230724	115400	267717380	9600	9600	9600	9600	45
402	20230724	115300	267285380	9600	9600	9600	9600	0
403	20230724	115200	267285380	9600	9600	9600	9600	0
404	20230724	115100	267285380	9600	9600	9600	9600	0
405	20230724	115000	267285380	9600	9600	9600	9600	0
406	20230724	114900	267285380	9600	9600	9600	9600	472
407	20230724	114800	262754180	9600	9600	9600	9600	0
408	20230724	114700	262754180	9600	9600	9600	9600	0
409	20230724	114600	262754180	9600	9610	9610	9600	332
410	20230724	114500	259566000	9610	9610	9610	9610	0
411	20230724	114400	259566000	9610	9610	9610	9610	0
412	20230724	114300	259566000	9610	9610	9610	9610	0
413	20230724	114200	259566000	9610	9610	9610	9610	2
414	20230724	114100	259546780	9610	9610	9610	9610	0
415	20230724	114000	259546780	9610	9610	9610	9610	20
416	20230724	113900	259354580	9600	9600	9600	9600	0
417	20230724	113800	259354580	9600	9600	9600	9600	0
418	20230724	113700	259354580	9600	9600	9600	9600	0
419	20230724	113600	259354580	9600	9600	9600	9600	0
420	20230724	113500	259354580	9600	9600	9600	9600	0
421	20230724	113400	259354580	9600	9600	9600	9600	50
422	20230724	113300	258874580	9600	9600	9600	9600	103
423	20230724	113200	257885780	9600	9600	9600	9600	0
424	20230724	113100	257885780	9600	9600	9600	9600	0
425	20230724	113000	257885780	9600	9600	9600	9600	0
426	20230724	112900	257885780	9600	9600	9600	9600	0
427	20230724	112800	257885780	9600	9600	9600	9600	0
428	20230724	112700	257885780	9600	9600	9600	9600	0
429	20230724	112600	257885780	9600	9600	9600	9600	1
430	20230724	112500	257876180	9600	9600	9600	9600	100
431	20230724	112400	256916180	9620	9620	9620	9620	1
432	20230724	112300	256906560	9600	9600	9600	9600	0
433	20230724	112200	256906560	9600	9600	9600	9600	0
434	20230724	112100	256906560	9600	9600	9600	9600	1014
435	20230724	112000	247172160	9610	9610	9610	9610	0
436	20230724	111900	247172160	9610	9600	9610	9600	530
437	20230724	111800	242083860	9610	9610	9610	9610	220
438	20230724	111700	239969660	9610	9610	9610	9610	1
439	20230724	111600	239960050	9610	9610	9610	9610	29
440	20230724	111500	239681360	9610	9630	9630	9610	129
441	20230724	111400	238440790	9630	9630	9630	9630	200
442	20230724	111300	236514790	9630	9630	9630	9630	500
443	20230724	111200	231699790	9630	9630	9630	9630	100
444	20230724	111100	230736790	9630	9630	9630	9630	0
445	20230724	111000	230736790	9630	9630	9630	9630	7
446	20230724	110900	230669380	9630	9630	9630	9630	1
447	20230724	110800	230659750	9610	9610	9610	9610	400
448	20230724	110700	226815750	9600	9600	9600	9600	0
449	20230724	110600	226815750	9600	9600	9600	9600	0
450	20230724	110500	226815750	9600	9600	9600	9600	0
451	20230724	110400	226815750	9600	9600	9600	9600	2
452	20230724	110300	226796550	9600	9600	9600	9600	0
453	20230724	110200	226796550	9600	9600	9600	9600	110
454	20230724	110100	225740550	9600	9630	9630	9600	751
455	20230724	110000	218522840	9630	9630	9630	9630	77
456	20230724	105900	217781330	9630	9630	9630	9630	0
457	20230724	105800	217781330	9630	9630	9630	9630	0
458	20230724	105700	217781330	9630	9630	9630	9630	0
459	20230724	105600	217781330	9630	9630	9630	9630	0
460	20230724	105500	217781330	9630	9630	9630	9630	0
461	20230724	105400	217781330	9630	9630	9630	9630	104
462	20230724	105300	216779810	9640	9660	9660	9640	381
463	20230724	105200	213102990	9670	9670	9670	9670	2
464	20230724	105100	213083650	9680	9680	9680	9680	3
465	20230724	105000	213054610	9680	9680	9680	9680	0
466	20230724	104900	213054610	9680	9680	9680	9680	11
467	20230724	104800	212948130	9680	9680	9680	9680	0
468	20230724	104700	212948130	9680	9680	9680	9680	0
469	20230724	104600	212948130	9680	9680	9680	9680	1
470	20230724	104500	212938450	9680	9680	9680	9680	15
471	20230724	104400	212793250	9680	9680	9680	9680	29
472	20230724	104300	212512530	9690	9690	9690	9690	0
473	20230724	104200	212512530	9690	9690	9690	9690	0
474	20230724	104100	212512530	9690	9690	9690	9690	0
475	20230724	104000	212512530	9690	9690	9690	9690	0
476	20230724	103900	212512530	9690	9690	9690	9690	50
477	20230724	103800	212028030	9690	9690	9690	9690	1
478	20230724	103700	212018340	9690	9690	9690	9690	0
479	20230724	103600	212018340	9690	9690	9690	9690	8
480	20230724	103500	211940820	9690	9690	9690	9690	2
481	20230724	103400	211921440	9690	9680	9690	9670	113
482	20230724	103300	210826630	9680	9680	9680	9680	3
483	20230724	103200	210797590	9690	9690	9690	9690	0
484	20230724	103100	210797590	9690	9690	9690	9690	0
485	20230724	103000	210797590	9690	9690	9690	9690	0
486	20230724	102900	210797590	9690	9690	9690	9690	20
487	20230724	102800	210603790	9690	9690	9690	9690	1
488	20230724	102700	210594100	9630	9630	9630	9630	0
489	20230724	102600	210594100	9630	9630	9630	9630	957
490	20230724	102500	201378190	9630	9630	9630	9630	0
491	20230724	102400	201378190	9630	9630	9630	9630	1
492	20230724	102300	201368560	9610	9620	9620	9610	613
493	20230724	102200	195476650	9630	9630	9630	9630	1
494	20230724	102100	195467020	9630	9630	9630	9630	3
495	20230724	102000	195438130	9620	9620	9620	9620	10
496	20230724	101900	195341930	9620	9620	9620	9620	20
497	20230724	101800	195149530	9620	9650	9650	9620	98
498	20230724	101700	194203890	9650	9650	9650	9650	0
499	20230724	101600	194203890	9650	9650	9650	9650	119
500	20230724	101500	193055540	9650	9620	9650	9620	8
501	20230724	101400	192978520	9620	9620	9620	9620	0
502	20230724	101300	192978520	9620	9610	9640	9610	322
503	20230724	101200	189879670	9610	9610	9610	9610	3
504	20230724	101100	189850840	9610	9610	9610	9610	0
505	20230724	101000	189850840	9610	9620	9620	9610	53
506	20230724	100900	189341440	9620	9620	9620	9620	0
507	20230724	100800	189341440	9620	9620	9620	9620	244
508	20230724	100700	186994160	9620	9620	9620	9620	14
509	20230724	100600	186859480	9620	9620	9620	9620	0
510	20230724	100500	186859480	9620	9620	9620	9620	0
511	20230724	100400	186859480	9620	9620	9620	9620	110
512	20230724	100300	185801280	9610	9610	9610	9610	0
513	20230724	100200	185801280	9610	9610	9610	9610	2
514	20230724	100100	185782060	9610	9610	9610	9610	7
515	20230724	100000	185714790	9610	9610	9610	9610	4
516	20230724	095900	185676350	9610	9610	9610	9610	10
517	20230724	095800	185580250	9610	9610	9610	9610	0
518	20230724	095700	185580250	9610	9610	9610	9610	367
519	20230724	095600	182053380	9610	9610	9610	9610	1
520	20230724	095500	182043770	9610	9610	9610	9610	60
521	20230724	095400	181467170	9610	9610	9610	9610	200
522	20230724	095300	179545170	9610	9610	9610	9610	1387
523	20230724	095200	166216100	9610	9620	9620	9610	112
524	20230724	095100	165139460	9620	9640	9640	9620	2208
525	20230724	095000	143877140	9650	9650	9650	9650	0
526	20230724	094900	143877140	9650	9660	9660	9650	179
527	20230724	094800	142149690	9650	9680	9680	9650	603
528	20230724	094700	136315540	9680	9680	9680	9680	61
529	20230724	094600	135725060	9680	9680	9680	9680	5
530	20230724	094500	135676660	9680	9650	9680	9650	21
531	20230724	094400	135473920	9650	9650	9650	9650	124
532	20230724	094300	134277320	9630	9640	9650	9630	263
533	20230724	094200	131742020	9640	9640	9650	9640	303
534	20230724	094100	128820600	9650	9660	9660	9650	610
535	20230724	094000	122933600	9650	9660	9660	9650	356
536	20230724	093900	119494650	9670	9690	9690	9670	272
537	20230724	093800	116862450	9690	9690	9690	9690	145
538	20230724	093700	115457400	9700	9700	9700	9700	10
539	20230724	093600	115360400	9700	9700	9700	9700	31
540	20230724	093500	115059700	9680	9680	9680	9680	2
541	20230724	093400	115040340	9690	9730	9730	9690	58
542	20230724	093300	114477730	9700	9700	9700	9700	653
543	20230724	093200	108143630	9710	9730	9730	9710	16
544	20230724	093100	107988050	9730	9730	9730	9730	1
545	20230724	093000	107978320	9730	9730	9730	9730	0
546	20230724	092900	107978320	9730	9770	9770	9710	8
547	20230724	092800	107900300	9770	9770	9770	9770	0
548	20230724	092700	107900300	9770	9770	9770	9770	25
549	20230724	092600	107656050	9790	9730	9790	9730	10
550	20230724	092500	107558570	9720	9670	9720	9660	82
551	20230724	092400	106764530	9660	9700	9700	9660	110
552	20230724	092300	105701530	9720	9700	9720	9700	62
553	20230724	092200	105099110	9650	9650	9650	9650	0
554	20230724	092100	105099110	9650	9650	9650	9650	50
555	20230724	092000	104616610	9650	9670	9670	9650	205
556	20230724	091900	102634460	9650	9650	9650	9650	0
557	20230724	091800	102634460	9650	9660	9670	9650	53
558	20230724	091700	102122050	9670	9680	9680	9670	235
559	20230724	091600	99849070	9670	9690	9690	9670	397
560	20230724	091500	96006840	9680	9680	9680	9680	0
561	20230724	091400	96006840	9680	9700	9700	9680	304
562	20230724	091300	93060280	9700	9700	9700	9700	50
563	20230724	091200	92575280	9700	9710	9710	9700	409
564	20230724	091100	88607970	9700	9720	9720	9700	3886
565	20230724	091000	50890890	9720	9740	9740	9720	382
566	20230724	090900	47174780	9740	9760	9760	9730	427
567	20230724	090800	43016200	9780	9770	9780	9750	835
568	20230724	090700	34863420	9750	9780	9780	9750	765
569	20230724	090600	27392790	9810	9790	9810	9790	59
570	20230724	090500	26814140	9810	9850	9850	9810	16
571	20230724	090400	26656780	9850	9850	9850	9850	0
572	20230724	090300	26656780	9850	9850	9850	9850	1
573	20230724	090200	26646930	9780	9810	9810	9780	1902
574	20230724	090100	8019240	9810	9830	9830	9810	428
575	20230724	090000	3816390	9900	9830	9910	9830	387