KissMeData/002460/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183600	285475430	9770	9770	9770	9770	465
3	20230707	183500	285475430	9770	9770	9770	9770	0
4	20230707	183400	285475430	9770	9770	9770	9770	0
5	20230707	183300	285475430	9770	9770	9770	9770	0
6	20230707	183200	285475430	9770	9770	9770	9770	0
7	20230707	183100	285475430	9770	9770	9770	9770	0
8	20230707	183000	285475430	9770	9770	9770	9770	0
9	20230707	182900	285475430	9770	9770	9770	9770	0
10	20230707	182800	285475430	9770	9770	9770	9770	0
11	20230707	182700	285475430	9770	9770	9770	9770	0
12	20230707	182600	285475430	9770	9770	9770	9770	0
13	20230707	182500	285475430	9770	9770	9770	9770	0
14	20230707	182400	285475430	9770	9770	9770	9770	0
15	20230707	182300	285475430	9770	9770	9770	9770	0
16	20230707	182200	285475430	9770	9770	9770	9770	0
17	20230707	182100	285475430	9770	9770	9770	9770	0
18	20230707	182000	285475430	9770	9770	9770	9770	0
19	20230707	181900	285475430	9770	9770	9770	9770	0
20	20230707	181800	285475430	9770	9770	9770	9770	0
21	20230707	181700	285475430	9770	9770	9770	9770	0
22	20230707	181600	285475430	9770	9770	9770	9770	0
23	20230707	181500	285475430	9770	9770	9770	9770	0
24	20230707	181400	285475430	9770	9770	9770	9770	0
25	20230707	181300	285475430	9770	9770	9770	9770	0
26	20230707	181200	285475430	9770	9770	9770	9770	0
27	20230707	181100	285475430	9770	9770	9770	9770	0
28	20230707	181000	285475430	9770	9770	9770	9770	0
29	20230707	180900	285475430	9770	9770	9770	9770	0
30	20230707	180800	285475430	9770	9770	9770	9770	0
31	20230707	180700	285475430	9770	9770	9770	9770	0
32	20230707	180600	285475430	9770	9770	9770	9770	465
33	20230707	180500	285475430	9770	9770	9770	9770	0
34	20230707	180400	285475430	9770	9770	9770	9770	0
35	20230707	180300	285475430	9770	9770	9770	9770	0
36	20230707	180200	285475430	9770	9770	9770	9770	0
37	20230707	180100	285475430	9770	9770	9770	9770	0
38	20230707	180000	285475430	9770	9770	9770	9770	0
39	20230707	175900	285475430	9770	9770	9770	9770	0
40	20230707	175800	285475430	9770	9770	9770	9770	0
41	20230707	175700	285475430	9770	9770	9770	9770	0
42	20230707	175600	285475430	9770	9770	9770	9770	0
43	20230707	175500	285475430	9770	9770	9770	9770	0
44	20230707	175400	285475430	9770	9770	9770	9770	0
45	20230707	175300	285475430	9770	9770	9770	9770	0
46	20230707	175200	285475430	9770	9770	9770	9770	0
47	20230707	175100	285475430	9770	9770	9770	9770	0
48	20230707	175000	285475430	9770	9770	9770	9770	0
49	20230707	174900	285475430	9770	9770	9770	9770	0
50	20230707	174800	285475430	9770	9770	9770	9770	0
51	20230707	174700	285475430	9770	9770	9770	9770	0
52	20230707	174600	285475430	9770	9770	9770	9770	0
53	20230707	174500	285475430	9770	9770	9770	9770	0
54	20230707	174400	285475430	9770	9770	9770	9770	0
55	20230707	174300	285475430	9770	9770	9770	9770	0
56	20230707	174200	285475430	9770	9770	9770	9770	0
57	20230707	174100	285475430	9770	9770	9770	9770	0
58	20230707	174000	285475430	9770	9770	9770	9770	0
59	20230707	173900	285475430	9770	9770	9770	9770	0
60	20230707	173800	285475430	9770	9770	9770	9770	0
61	20230707	173700	285475430	9770	9770	9770	9770	0
62	20230707	173600	285475430	9770	9770	9770	9770	465
63	20230707	173500	285475430	9770	9770	9770	9770	0
64	20230707	173400	285475430	9770	9770	9770	9770	0
65	20230707	173300	285475430	9770	9770	9770	9770	0
66	20230707	173200	285475430	9770	9770	9770	9770	0
67	20230707	173100	285475430	9770	9770	9770	9770	0
68	20230707	173000	285475430	9770	9770	9770	9770	0
69	20230707	172900	285475430	9770	9770	9770	9770	0
70	20230707	172800	285475430	9770	9770	9770	9770	0
71	20230707	172700	285475430	9770	9770	9770	9770	0
72	20230707	172600	285475430	9770	9770	9770	9770	0
73	20230707	172500	285475430	9770	9770	9770	9770	0
74	20230707	172400	285475430	9770	9770	9770	9770	0
75	20230707	172300	285475430	9770	9770	9770	9770	0
76	20230707	172200	285475430	9770	9770	9770	9770	0
77	20230707	172100	285475430	9770	9770	9770	9770	0
78	20230707	172000	285475430	9770	9770	9770	9770	0
79	20230707	171900	285475430	9770	9770	9770	9770	0
80	20230707	171800	285475430	9770	9770	9770	9770	0
81	20230707	171700	285475430	9770	9770	9770	9770	0
82	20230707	171600	285475430	9770	9770	9770	9770	0
83	20230707	171500	285475430	9770	9770	9770	9770	0
84	20230707	171400	285475430	9770	9770	9770	9770	0
85	20230707	171300	285475430	9770	9770	9770	9770	0
86	20230707	171200	285475430	9770	9770	9770	9770	0
87	20230707	171100	285475430	9770	9770	9770	9770	0
88	20230707	171000	285475430	9770	9770	9770	9770	0
89	20230707	170900	285475430	9770	9770	9770	9770	0
90	20230707	170800	285475430	9770	9770	9770	9770	0
91	20230707	170700	285475430	9770	9770	9770	9770	0
92	20230707	170600	285475430	9770	9770	9770	9770	465
93	20230707	170500	285475430	9770	9770	9770	9770	0
94	20230707	170400	285475430	9770	9770	9770	9770	0
95	20230707	170300	285475430	9770	9770	9770	9770	0
96	20230707	170200	285475430	9770	9770	9770	9770	0
97	20230707	170100	285475430	9770	9770	9770	9770	0
98	20230707	170000	285475430	9770	9770	9770	9770	0
99	20230707	165900	285475430	9770	9770	9770	9770	0
100	20230707	165800	285475430	9770	9770	9770	9770	0
101	20230707	165700	285475430	9770	9770	9770	9770	0
102	20230707	165600	285475430	9770	9770	9770	9770	0
103	20230707	165500	285475430	9770	9770	9770	9770	0
104	20230707	165400	285475430	9770	9770	9770	9770	0
105	20230707	165300	285475430	9770	9770	9770	9770	0
106	20230707	165200	285475430	9770	9770	9770	9770	0
107	20230707	165100	285475430	9770	9770	9770	9770	0
108	20230707	165000	285475430	9770	9770	9770	9770	0
109	20230707	164900	285475430	9770	9770	9770	9770	0
110	20230707	164800	285475430	9770	9770	9770	9770	0
111	20230707	164700	285475430	9770	9770	9770	9770	0
112	20230707	164600	285475430	9770	9770	9770	9770	0
113	20230707	164500	285475430	9770	9770	9770	9770	0
114	20230707	164400	285475430	9770	9770	9770	9770	0
115	20230707	164300	285475430	9770	9770	9770	9770	0
116	20230707	164200	285475430	9770	9770	9770	9770	0
117	20230707	164100	285475430	9770	9770	9770	9770	0
118	20230707	164000	285475430	9770	9770	9770	9770	0
119	20230707	163900	285475430	9770	9770	9770	9770	0
120	20230707	163800	285475430	9770	9770	9770	9770	0
121	20230707	163700	285475430	9770	9770	9770	9770	0
122	20230707	163600	285475430	9770	9770	9770	9770	465
123	20230707	163500	285475430	9770	9770	9770	9770	0
124	20230707	163400	285475430	9770	9770	9770	9770	0
125	20230707	163300	285475430	9770	9770	9770	9770	0
126	20230707	163200	285475430	9770	9770	9770	9770	0
127	20230707	163100	285475430	9770	9770	9770	9770	0
128	20230707	163000	285475430	9770	9770	9770	9770	0
129	20230707	162900	285475430	9770	9770	9770	9770	0
130	20230707	162800	285475430	9770	9770	9770	9770	0
131	20230707	162700	285475430	9770	9770	9770	9770	0
132	20230707	162600	285475430	9770	9770	9770	9770	0
133	20230707	162500	285475430	9770	9770	9770	9770	0
134	20230707	162400	285475430	9770	9770	9770	9770	0
135	20230707	162300	285475430	9770	9770	9770	9770	0
136	20230707	162200	285475430	9770	9770	9770	9770	0
137	20230707	162100	285475430	9770	9770	9770	9770	0
138	20230707	162000	285475430	9770	9770	9770	9770	0
139	20230707	161900	285475430	9770	9770	9770	9770	0
140	20230707	161800	285475430	9770	9770	9770	9770	0
141	20230707	161700	285475430	9770	9770	9770	9770	0
142	20230707	161600	285475430	9770	9770	9770	9770	0
143	20230707	161500	285475430	9770	9770	9770	9770	0
144	20230707	161400	285475430	9770	9770	9770	9770	0
145	20230707	161300	285475430	9770	9770	9770	9770	0
146	20230707	161200	285475430	9770	9770	9770	9770	0
147	20230707	161100	285475430	9770	9770	9770	9770	0
148	20230707	161000	285475430	9770	9770	9770	9770	0
149	20230707	160900	285475430	9770	9770	9770	9770	0
150	20230707	160800	285475430	9770	9770	9770	9770	0
151	20230707	160700	285475430	9770	9770	9770	9770	0
152	20230707	160600	285475430	9770	9770	9770	9770	465
153	20230707	160500	285475430	9770	9770	9770	9770	0
154	20230707	160400	285475430	9770	9770	9770	9770	0
155	20230707	160300	285475430	9770	9770	9770	9770	0
156	20230707	160200	285475430	9770	9770	9770	9770	0
157	20230707	160100	285475430	9770	9770	9770	9770	0
158	20230707	160000	285475430	9770	9770	9770	9770	0
159	20230707	155900	285475430	9770	9770	9770	9770	0
160	20230707	155800	285475430	9770	9770	9770	9770	0
161	20230707	155700	285475430	9770	9770	9770	9770	0
162	20230707	155600	285475430	9770	9770	9770	9770	0
163	20230707	155500	285475430	9770	9770	9770	9770	0
164	20230707	155400	285475430	9770	9770	9770	9770	0
165	20230707	155300	285475430	9770	9770	9770	9770	0
166	20230707	155200	285475430	9770	9770	9770	9770	0
167	20230707	155100	285475430	9770	9770	9770	9770	0
168	20230707	155000	285475430	9770	9770	9770	9770	0
169	20230707	154900	285475430	9770	9770	9770	9770	0
170	20230707	154800	285475430	9770	9770	9770	9770	0
171	20230707	154700	285475430	9770	9770	9770	9770	0
172	20230707	154600	285475430	9770	9770	9770	9770	0
173	20230707	154500	285475430	9770	9770	9770	9770	0
174	20230707	154400	285475430	9770	9770	9770	9770	0
175	20230707	154300	285475430	9770	9770	9770	9770	0
176	20230707	154200	285475430	9770	9770	9770	9770	0
177	20230707	154100	285475430	9770	9770	9770	9770	0
178	20230707	154000	285475430	9770	9770	9770	9770	0
179	20230707	153900	285475430	9770	9770	9770	9770	0
180	20230707	153800	285475430	9770	9770	9770	9770	0
181	20230707	153700	285475430	9770	9770	9770	9770	0
182	20230707	153600	285475430	9770	9770	9770	9770	465
183	20230707	153500	285475430	9770	9770	9770	9770	0
184	20230707	153400	285475430	9770	9770	9770	9770	0
185	20230707	153300	285475430	9770	9770	9770	9770	0
186	20230707	153200	285475430	9770	9770	9770	9770	0
187	20230707	153100	285475430	9770	9770	9770	9770	0
188	20230707	153000	285475430	9770	9770	9770	9770	465
189	20230707	152900	280932380	9770	9770	9770	9770	0
190	20230707	152800	280932380	9770	9770	9770	9770	0
191	20230707	152700	280932380	9770	9770	9770	9770	0
192	20230707	152600	280932380	9770	9770	9770	9770	0
193	20230707	152500	280932380	9770	9770	9770	9770	0
194	20230707	152400	280932380	9770	9770	9770	9770	0
195	20230707	152300	280932380	9770	9770	9770	9770	0
196	20230707	152200	280932380	9770	9770	9770	9770	0
197	20230707	152100	280932380	9770	9770	9770	9770	0
198	20230707	152000	280932380	9770	9770	9770	9770	0
199	20230707	151900	280932380	9770	9770	9770	9770	404
200	20230707	151800	276985300	9770	9770	9770	9770	79
201	20230707	151700	276213470	9770	9770	9770	9770	17
202	20230707	151600	276047380	9780	9780	9780	9780	148
203	20230707	151500	274599940	9780	9790	9790	9780	102
204	20230707	151400	273602290	9780	9790	9790	9780	3
205	20230707	151300	273572930	9780	9790	9800	9780	764
206	20230707	151200	266093650	9790	9790	9800	9790	64
207	20230707	151100	265467060	9790	9800	9800	9790	20
208	20230707	151000	265271200	9800	9800	9800	9800	5
209	20230707	150900	265222200	9800	9790	9800	9790	35
210	20230707	150800	264879520	9790	9800	9800	9790	6
211	20230707	150700	264820730	9800	9800	9800	9800	52
212	20230707	150600	264311130	9800	9800	9800	9800	303
213	20230707	150500	261341730	9830	9800	9830	9800	263
214	20230707	150400	258764270	9790	9790	9820	9790	133
215	20230707	150300	257461040	9780	9780	9780	9780	330
216	20230707	150200	254233640	9780	9780	9780	9770	55
217	20230707	150100	253696240	9770	9780	9780	9770	164
218	20230707	150000	252093930	9760	9780	9780	9760	6
219	20230707	145900	252035270	9780	9780	9780	9780	5
220	20230707	145800	251986370	9770	9770	9770	9760	802
221	20230707	145700	244152830	9770	9760	9770	9760	239
222	20230707	145600	241820150	9760	9770	9770	9760	206
223	20230707	145500	239809540	9770	9770	9790	9770	63
224	20230707	145400	239193990	9790	9790	9790	9770	254
225	20230707	145300	236711810	9790	9790	9790	9790	2
226	20230707	145200	236692230	9780	9780	9790	9780	158
227	20230707	145100	235146950	9770	9780	9780	9770	24
228	20230707	145000	234912430	9780	9780	9780	9780	105
229	20230707	144900	233885530	9780	9780	9780	9780	5
230	20230707	144800	233836630	9780	9780	9780	9770	7
231	20230707	144700	233768180	9780	9780	9780	9780	8
232	20230707	144600	233689940	9780	9780	9780	9780	5
233	20230707	144500	233641040	9780	9780	9780	9780	4
234	20230707	144400	233601920	9780	9780	9780	9770	5
235	20230707	144300	233553030	9780	9790	9790	9780	80
236	20230707	144200	232770590	9790	9790	9790	9790	3
237	20230707	144100	232741220	9790	9790	9790	9790	5
238	20230707	144000	232692270	9790	9790	9790	9780	8
239	20230707	143900	232613960	9790	9790	9790	9790	3
240	20230707	143800	232584590	9780	9780	9790	9780	157
241	20230707	143700	231049100	9780	9780	9780	9780	5
242	20230707	143600	231000200	9770	9780	9780	9770	5
243	20230707	143500	230951310	9780	9780	9780	9780	4
244	20230707	143400	230912190	9780	9780	9780	9780	2
245	20230707	143300	230892630	9780	9780	9780	9780	9
246	20230707	143200	230804610	9770	9780	9780	9770	4
247	20230707	143100	230765500	9780	9780	9780	9780	4
248	20230707	143000	230726380	9780	9780	9780	9780	115
249	20230707	142900	229601680	9780	9780	9780	9780	6
250	20230707	142800	229543000	9760	9780	9780	9760	10
251	20230707	142700	229445220	9780	9780	9780	9760	107
252	20230707	142600	228400760	9780	9770	9780	9770	4
253	20230707	142500	228361660	9770	9770	9770	9770	25
254	20230707	142400	228117410	9760	9770	9770	9760	106
255	20230707	142300	227081800	9770	9770	9770	9770	2
256	20230707	142200	227062260	9770	9770	9770	9770	5
257	20230707	142100	227013410	9770	9770	9770	9770	4
258	20230707	142000	226974330	9760	9770	9770	9760	6
259	20230707	141900	226915720	9770	9770	9770	9770	4
260	20230707	141800	226876640	9770	9770	9770	9770	6
261	20230707	141700	226818020	9770	9770	9770	9770	4
262	20230707	141600	226778940	9760	9770	9770	9760	25
263	20230707	141500	226534700	9760	9770	9770	9760	592
264	20230707	141400	220756750	9770	9770	9770	9770	6
265	20230707	141300	220698130	9770	9770	9770	9770	4
266	20230707	141200	220659050	9760	9770	9770	9760	4
267	20230707	141100	220619980	9770	9770	9770	9770	6
268	20230707	141000	220561360	9760	9770	9770	9760	735
269	20230707	140900	213387720	9770	9760	9770	9760	113
270	20230707	140800	212283810	9760	9770	9770	9760	216
271	20230707	140700	210173500	9770	9770	9770	9770	4
272	20230707	140600	210134420	9770	9770	9770	9770	7
273	20230707	140500	210066030	9770	9770	9770	9770	5
274	20230707	140400	210017180	9760	9770	9770	9760	3
275	20230707	140300	209987880	9770	9770	9770	9770	6
276	20230707	140200	209929260	9760	9770	9770	9760	26
277	20230707	140100	209675470	9770	9770	9770	9770	4
278	20230707	140000	209636390	9760	9770	9770	9760	6
279	20230707	135900	209577780	9770	9770	9770	9770	195
280	20230707	135800	207672630	9770	9780	9780	9770	3070
281	20230707	135700	177663090	9800	9800	9800	9800	4
282	20230707	135600	177623890	9780	9800	9800	9780	5
283	20230707	135500	177574910	9800	9790	9800	9790	7
284	20230707	135400	177506330	9790	9790	9790	9780	6
285	20230707	135300	177447610	9790	9780	9800	9780	10
286	20230707	135200	177349730	9800	9800	9800	9780	29
287	20230707	135100	177065970	9800	9800	9800	9800	4
288	20230707	135000	177026770	9800	9800	9800	9800	3
289	20230707	134900	176997370	9800	9800	9800	9800	4
290	20230707	134800	176958170	9800	9800	9800	9780	6
291	20230707	134700	176899390	9800	9800	9800	9800	3
292	20230707	134600	176869990	9790	9790	9790	9790	57
293	20230707	134500	176311960	9790	9790	9790	9780	8
294	20230707	134400	176233660	9790	9790	9790	9790	4
295	20230707	134300	176194500	9780	9790	9790	9780	4
296	20230707	134200	176155350	9790	9790	9790	9780	6
297	20230707	134100	176096630	9790	9790	9790	9790	5
298	20230707	134000	176047680	9790	9790	9790	9780	29
299	20230707	133900	175763820	9780	9790	9790	9780	5
300	20230707	133800	175714880	9790	9790	9790	9790	4
301	20230707	133700	175675720	9780	9790	9790	9780	6
302	20230707	133600	175617000	9790	9790	9790	9780	376
303	20230707	133500	171936520	9790	9800	9800	9790	642
304	20230707	133400	165651190	9800	9800	9800	9790	418
305	20230707	133300	161555180	9810	9800	9810	9800	310
306	20230707	133200	158516920	9800	9800	9800	9790	6
307	20230707	133100	158458140	9800	9810	9810	9790	511
308	20230707	133000	153451040	9800	9820	9820	9800	1065
309	20230707	132900	143004290	9810	9820	9820	9810	4
310	20230707	132800	142965020	9820	9820	9820	9810	4
311	20230707	132700	142925750	9810	9820	9820	9810	5
312	20230707	132600	142876660	9810	9820	9820	9810	6
313	20230707	132500	142817750	9820	9820	9820	9810	6
314	20230707	132400	142758840	9820	9820	9820	9810	4
315	20230707	132300	142719570	9810	9820	9820	9810	7
316	20230707	132200	142650850	9820	9820	9820	9810	6
317	20230707	132100	142591940	9810	9820	9820	9810	28
318	20230707	132000	142317220	9820	9820	9820	9810	5
319	20230707	131900	142268130	9810	9820	9820	9810	4
320	20230707	131800	142228860	9810	9820	9820	9810	9
321	20230707	131700	142140500	9820	9820	9820	9820	4
322	20230707	131600	142101220	9800	9820	9820	9800	6
323	20230707	131500	142042320	9800	9820	9820	9800	6
324	20230707	131400	141983430	9820	9820	9820	9800	7
325	20230707	131300	141914710	9820	9820	9820	9800	4
326	20230707	131200	141875450	9820	9800	9820	9800	27
327	20230707	131100	141610790	9820	9820	9820	9800	8
328	20230707	131000	141532270	9820	9820	9820	9800	5
329	20230707	130900	141483190	9820	9820	9820	9820	3
330	20230707	130800	141453730	9820	9820	9820	9800	5
331	20230707	130700	141404650	9800	9820	9820	9800	7
332	20230707	130600	141335950	9820	9820	9820	9800	5
333	20230707	130500	141286870	9820	9830	9830	9820	4
334	20230707	130400	141247580	9830	9830	9830	9800	99
335	20230707	130300	140275670	9830	9800	9830	9800	12
336	20230707	130200	140157890	9800	9830	9830	9800	23
337	20230707	130100	139932400	9800	9830	9830	9800	7
338	20230707	130000	139863620	9800	9830	9830	9800	6
339	20230707	125900	139804670	9800	9830	9830	9800	5
340	20230707	125800	139755580	9830	9830	9830	9800	6
341	20230707	125700	139696630	9820	9830	9830	9800	5
342	20230707	125600	139647540	9830	9830	9830	9830	4
343	20230707	125500	139608220	9800	9830	9830	9800	9
344	20230707	125400	139519840	9830	9830	9830	9830	3
345	20230707	125300	139490350	9800	9830	9830	9800	5
346	20230707	125200	139441260	9830	9830	9830	9830	5
347	20230707	125100	139392110	9800	9830	9830	9800	37
348	20230707	125000	139029310	9830	9820	9830	9810	9
349	20230707	124900	138940930	9830	9830	9830	9830	3
350	20230707	124800	138911440	9830	9830	9830	9830	5
351	20230707	124700	138862290	9820	9830	9830	9820	7
352	20230707	124600	138793510	9830	9830	9830	9830	8
353	20230707	124500	138714870	9800	9840	9840	9800	321
354	20230707	124400	135566180	9840	9840	9840	9810	6
355	20230707	124300	135507170	9810	9840	9840	9810	5
356	20230707	124200	135458030	9840	9840	9840	9810	6
357	20230707	124100	135399020	9840	9840	9840	9840	5
358	20230707	124000	135349820	9810	9840	9840	9810	5
359	20230707	123900	135300680	9810	9840	9840	9810	31
360	20230707	123800	134996450	9840	9840	9840	9840	4
361	20230707	123700	134957090	9800	9840	9840	9800	9
362	20230707	123600	134868610	9840	9840	9840	9800	7
363	20230707	123500	134799810	9840	9840	9840	9800	6
364	20230707	123400	134740810	9840	9840	9840	9840	2
365	20230707	123300	134721130	9840	9840	9840	9800	7
366	20230707	123200	134652330	9840	9830	9840	9830	4
367	20230707	123100	134613000	9840	9840	9840	9800	11
368	20230707	123000	134504880	9840	9840	9840	9840	7
369	20230707	122900	134436000	9800	9840	9840	9800	31
370	20230707	122800	134132000	9840	9840	9840	9800	27
371	20230707	122700	133866480	9800	9840	9840	9800	7
372	20230707	122600	133797720	9840	9840	9840	9840	5
373	20230707	122500	133748520	9840	9840	9840	9830	11
374	20230707	122400	133640300	9840	9840	9840	9840	3
375	20230707	122300	133610780	9840	9840	9840	9800	8
376	20230707	122200	133532180	9840	9840	9840	9800	7
377	20230707	122100	133463380	9840	9840	9840	9840	3
378	20230707	122000	133433860	9840	9840	9840	9840	6
379	20230707	121900	133374820	9800	9840	9840	9800	4
380	20230707	121800	133335500	9800	9840	9840	9800	7
381	20230707	121700	133266740	9840	9840	9840	9840	6
382	20230707	121600	133207700	9840	9840	9840	9840	5
383	20230707	121500	133158500	9800	9850	9850	9800	425
384	20230707	121400	128977950	9820	9850	9850	9820	84
385	20230707	121300	128150820	9840	9840	9840	9840	3
386	20230707	121200	128121300	9850	9850	9850	9850	4
387	20230707	121100	128081900	9820	9850	9850	9820	417
388	20230707	121000	123986810	9850	9850	9850	9850	6
389	20230707	120900	123927710	9850	9850	9850	9850	3
390	20230707	120800	123898160	9820	9850	9850	9820	32
391	20230707	120700	123583800	9850	9850	9850	9820	30
392	20230707	120600	123289050	9820	9850	9850	9820	5
393	20230707	120500	123239830	9850	9850	9850	9850	4
394	20230707	120400	123200430	9850	9850	9850	9850	3
395	20230707	120300	123170880	9850	9850	9850	9850	6
396	20230707	120200	123111780	9820	9850	9850	9820	4
397	20230707	120100	123072410	9850	9850	9850	9850	4
398	20230707	120000	123033010	9850	9850	9850	9850	6
399	20230707	115900	122973910	9850	9850	9850	9850	4
400	20230707	115800	122934510	9820	9850	9850	9820	4
401	20230707	115700	122895140	9850	9840	9850	9840	7
402	20230707	115600	122826210	9840	9850	9850	9840	5
403	20230707	115500	122776980	9850	9820	9850	9820	5
404	20230707	115400	122727760	9820	9850	9850	9820	14
405	20230707	115300	122589890	9850	9850	9850	9850	24
406	20230707	115200	122353490	9850	9850	9850	9850	5
407	20230707	115100	122304240	9850	9850	9850	9850	4
408	20230707	115000	122264840	9820	9820	9850	9820	29
409	20230707	114900	121979940	9850	9850	9850	9850	4
410	20230707	114800	121940540	9850	9850	9850	9820	9
411	20230707	114700	121851980	9850	9850	9850	9850	4
412	20230707	114600	121812580	9820	9840	9850	9820	5
413	20230707	114500	121763370	9840	9850	9850	9820	9
414	20230707	114400	121674850	9850	9850	9850	9850	4
415	20230707	114300	121635450	9850	9850	9850	9850	2
416	20230707	114200	121615750	9850	9850	9850	9820	6
417	20230707	114100	121556680	9850	9850	9850	9850	6
418	20230707	114000	121497580	9820	9850	9850	9820	64
419	20230707	113900	120868500	9840	9840	9840	9830	7
420	20230707	113800	120799660	9830	9840	9840	9830	7
421	20230707	113700	120730790	9840	9830	9840	9830	48
422	20230707	113600	120258920	9830	9830	9830	9830	4
423	20230707	113500	120219600	9830	9830	9830	9830	6
424	20230707	113400	120160620	9830	9830	9830	9820	4
425	20230707	113300	120121310	9830	9820	9830	9820	73
426	20230707	113200	119404430	9820	9820	9820	9800	111
427	20230707	113100	118316550	9820	9800	9820	9800	32
428	20230707	113000	118002900	9810	9820	9820	9810	6
429	20230707	112900	117943990	9810	9820	9820	9810	8
430	20230707	112800	117865460	9820	9820	9820	9820	3
431	20230707	112700	117836000	9820	9820	9820	9820	4
432	20230707	112600	117796720	9810	9820	9820	9810	5
433	20230707	112500	117747630	9820	9820	9820	9810	10
434	20230707	112400	117649470	9820	9820	9820	9820	2
435	20230707	112300	117629830	9820	9820	9820	9820	4
436	20230707	112200	117590550	9820	9820	9820	9810	8
437	20230707	112100	117512000	9800	9820	9820	9800	33
438	20230707	112000	117188540	9820	9820	9820	9820	3
439	20230707	111900	117159080	9820	9820	9820	9820	6
440	20230707	111800	117100160	9820	9820	9820	9800	11
441	20230707	111700	116992280	9820	9820	9820	9820	4
442	20230707	111600	116953000	9820	9820	9820	9820	5
443	20230707	111500	116903900	9820	9820	9820	9820	6
444	20230707	111400	116844980	9800	9820	9820	9800	5
445	20230707	111300	116795900	9820	9820	9820	9810	3
446	20230707	111200	116766450	9820	9820	9820	9820	4
447	20230707	111100	116727170	9820	9830	9830	9800	301
448	20230707	111000	113772230	9820	9830	9830	9820	120
449	20230707	110900	112593770	9830	9830	9830	9830	8
450	20230707	110800	112515130	9830	9840	9840	9830	5
451	20230707	110700	112465960	9840	9840	9840	9840	4
452	20230707	110600	112426600	9820	9840	9840	9820	6
453	20230707	110500	112367590	9820	9840	9840	9820	24
454	20230707	110400	112131870	9840	9840	9840	9840	4
455	20230707	110300	112092510	9840	9830	9840	9820	27
456	20230707	110200	111827040	9820	9840	9840	9820	4
457	20230707	110100	111787700	9840	9840	9840	9840	5
458	20230707	110000	111738500	9840	9840	9840	9840	6
459	20230707	105900	111679460	9840	9840	9840	9840	3
460	20230707	105800	111649940	9820	9840	9840	9820	5
461	20230707	105700	111600760	9840	9840	9840	9840	4
462	20230707	105600	111561400	9840	9840	9840	9840	5
463	20230707	105500	111512200	9840	9840	9840	9840	11
464	20230707	105400	111403960	9840	9820	9840	9810	428
465	20230707	105300	107200980	9820	9820	9820	9820	4
466	20230707	105200	107161700	9820	9820	9820	9820	5
467	20230707	105100	107112600	9820	9820	9820	9820	3
468	20230707	105000	107083140	9820	9820	9820	9810	5
469	20230707	104900	107034050	9820	9820	9820	9820	4
470	20230707	104800	106994770	9820	9820	9820	9820	5
471	20230707	104700	106945670	9820	9810	9820	9810	246
472	20230707	104600	104532370	9790	9810	9810	9790	44
473	20230707	104500	104100750	9810	9810	9810	9810	5
474	20230707	104400	104051700	9810	9810	9810	9810	5
475	20230707	104300	104002650	9810	9810	9810	9810	3
476	20230707	104200	103973220	9790	9810	9810	9790	5
477	20230707	104100	103924190	9810	9800	9810	9800	7
478	20230707	104000	103855530	9790	9790	9790	9790	116
479	20230707	103900	102719890	9790	9790	9790	9780	118
480	20230707	103800	101565810	9780	9790	9790	9780	5
481	20230707	103700	101516870	9790	9790	9790	9790	5
482	20230707	103600	101467920	9780	9780	9790	9780	272
483	20230707	103500	98807720	9790	9790	9790	9790	3
484	20230707	103400	98778350	9790	9820	9820	9780	390
485	20230707	103300	94960770	9820	9820	9820	9790	6
486	20230707	103200	94901890	9820	9820	9820	9820	13
487	20230707	103100	94774230	9820	9820	9820	9820	6
488	20230707	103000	94715310	9820	9820	9820	9820	5
489	20230707	102900	94666210	9790	9820	9820	9790	3
490	20230707	102800	94636790	9820	9810	9820	9810	13
491	20230707	102700	94509200	9810	9810	9810	9810	4
492	20230707	102600	94469960	9810	9800	9810	9790	55
493	20230707	102500	93931130	9790	9800	9800	9790	13
494	20230707	102400	93803810	9790	9800	9800	9790	39
495	20230707	102300	93421980	9800	9800	9800	9800	4
496	20230707	102200	93382780	9800	9800	9800	9800	7
497	20230707	102100	93314180	9790	9790	9800	9790	44
498	20230707	102000	92883190	9790	9800	9800	9790	5
499	20230707	101900	92834200	9800	9800	9800	9790	26
500	20230707	101800	92579600	9800	9800	9800	9800	4
501	20230707	101700	92540400	9790	9790	9800	9790	27
502	20230707	101600	92276030	9800	9800	9800	9800	4
503	20230707	101500	92236830	9800	9800	9800	9800	6
504	20230707	101400	92178030	9800	9800	9800	9800	3
505	20230707	101300	92148630	9800	9800	9800	9790	5
506	20230707	101200	92099640	9800	9800	9800	9800	55
507	20230707	101100	91560640	9800	9800	9800	9800	55
508	20230707	101000	91021640	9800	9800	9800	9790	27
509	20230707	100900	90757280	9790	9800	9800	9790	6
510	20230707	100800	90698490	9800	9790	9800	9790	28
511	20230707	100700	90424340	9800	9800	9800	9800	5
512	20230707	100600	90375340	9800	9800	9800	9790	30
513	20230707	100500	90081580	9790	9790	9800	9790	28
514	20230707	100400	89807440	9800	9790	9800	9790	222
515	20230707	100300	87633840	9800	9780	9800	9780	566
516	20230707	100200	82094640	9780	9790	9790	9780	27
517	20230707	100100	81830550	9780	9780	9790	9780	54
518	20230707	100000	81302390	9790	9790	9790	9780	32
519	20230707	095900	80989340	9780	9780	9780	9780	1
520	20230707	095800	80979560	9780	9780	9780	9780	22
521	20230707	095700	80764400	9780	9790	9790	9780	4
522	20230707	095600	80725250	9790	9790	9790	9790	50
523	20230707	095500	80235750	9790	9790	9790	9790	100
524	20230707	095400	79256750	9780	9780	9780	9780	22
525	20230707	095300	79041590	9780	9790	9790	9780	35
526	20230707	095200	78698960	9780	9780	9780	9780	22
527	20230707	095100	78483800	9780	9780	9780	9780	0
528	20230707	095000	78483800	9780	9780	9780	9780	383
529	20230707	094900	74738060	9780	9780	9790	9780	122
530	20230707	094800	73543910	9780	9780	9780	9780	1
531	20230707	094700	73534130	9780	9780	9780	9780	202
532	20230707	094600	71558570	9780	9780	9780	9780	31
533	20230707	094500	71255390	9780	9780	9780	9780	91
534	20230707	094400	70365410	9780	9780	9780	9780	0
535	20230707	094300	70365410	9780	9780	9780	9780	21
536	20230707	094200	70160030	9780	9780	9780	9780	21
537	20230707	094100	69954650	9780	9780	9780	9780	1
538	20230707	094000	69944870	9780	9780	9780	9780	20
539	20230707	093900	69749270	9790	9790	9790	9780	13
540	20230707	093800	69622010	9780	9780	9780	9780	28
541	20230707	093700	69348170	9780	9780	9780	9780	23
542	20230707	093600	69123230	9790	9780	9790	9780	22
543	20230707	093500	68908060	9790	9780	9790	9780	30
544	20230707	093400	68614630	9780	9780	9780	9780	0
545	20230707	093300	68614630	9780	9790	9790	9780	29
546	20230707	093200	68331000	9780	9780	9780	9780	26
547	20230707	093100	68076720	9800	9800	9800	9800	1
548	20230707	093000	68066920	9820	9820	9820	9820	10
549	20230707	092900	67968720	9780	9780	9780	9780	1
550	20230707	092800	67958940	9780	9850	9850	9780	180
551	20230707	092700	66197620	9850	9850	9850	9850	41
552	20230707	092600	65793770	9800	9800	9800	9800	16
553	20230707	092500	65636970	9780	9780	9790	9780	333
554	20230707	092400	62380100	9780	9760	9780	9760	213
555	20230707	092300	60299590	9760	9750	9760	9750	621
556	20230707	092200	54239530	9750	9760	9760	9750	237
557	20230707	092100	51927150	9760	9790	9790	9760	641
558	20230707	092000	45664660	9800	9830	9830	9800	2678
559	20230707	091900	19380800	9840	9830	9840	9830	17
560	20230707	091800	19213670	9830	9820	9830	9820	16
561	20230707	091700	19056400	9820	9830	9830	9820	620
562	20230707	091600	12962170	9840	9840	9840	9840	0
563	20230707	091500	12962170	9840	9840	9840	9840	0
564	20230707	091400	12962170	9840	9840	9840	9840	200
565	20230707	091300	10994170	9840	9850	9850	9840	16
566	20230707	091200	10836580	9850	9850	9850	9850	55
567	20230707	091100	10294830	9850	9830	9850	9830	479
568	20230707	091000	5577700	9830	9830	9830	9830	0
569	20230707	090900	5577700	9830	9820	9830	9820	22
570	20230707	090800	5361450	9810	9820	9820	9810	92
571	20230707	090700	4458900	9810	9820	9820	9810	25
572	20230707	090600	4213420	9810	9810	9810	9810	0
573	20230707	090500	4213420	9810	9820	9820	9810	11
574	20230707	090400	4105410	9810	9820	9820	9810	3
575	20230707	090300	4075960	9820	9820	9820	9820	1
576	20230707	090200	4066140	9810	9820	9820	9810	235
577	20230707	090100	1759560	9820	9820	9820	9820	0
578	20230707	090000	1759560	9820	9830	9830	9820	179