KissMeData/007860/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	184800	2775228480	9770	9770	9770	9770	11758
3	20230712	184700	2775228480	9770	9770	9770	9770	0
4	20230712	184600	2775228480	9770	9770	9770	9770	0
5	20230712	184500	2775228480	9770	9770	9770	9770	0
6	20230712	184400	2775228480	9770	9770	9770	9770	0
7	20230712	184300	2775228480	9770	9770	9770	9770	0
8	20230712	184200	2775228480	9770	9770	9770	9770	0
9	20230712	184100	2775228480	9770	9770	9770	9770	0
10	20230712	184000	2775228480	9770	9770	9770	9770	0
11	20230712	183900	2775228480	9770	9770	9770	9770	0
12	20230712	183800	2775228480	9770	9770	9770	9770	0
13	20230712	183700	2775228480	9770	9770	9770	9770	0
14	20230712	183600	2775228480	9770	9770	9770	9770	0
15	20230712	183500	2775228480	9770	9770	9770	9770	0
16	20230712	183400	2775228480	9770	9770	9770	9770	0
17	20230712	183300	2775228480	9770	9770	9770	9770	0
18	20230712	183200	2775228480	9770	9770	9770	9770	0
19	20230712	183100	2775228480	9770	9770	9770	9770	0
20	20230712	183000	2775228480	9770	9770	9770	9770	0
21	20230712	182900	2775228480	9770	9770	9770	9770	0
22	20230712	182800	2775228480	9770	9770	9770	9770	0
23	20230712	182700	2775228480	9770	9770	9770	9770	0
24	20230712	182600	2775228480	9770	9770	9770	9770	0
25	20230712	182500	2775228480	9770	9770	9770	9770	0
26	20230712	182400	2775228480	9770	9770	9770	9770	0
27	20230712	182300	2775228480	9770	9770	9770	9770	0
28	20230712	182200	2775228480	9770	9770	9770	9770	0
29	20230712	182100	2775228480	9770	9770	9770	9770	0
30	20230712	182000	2775228480	9770	9770	9770	9770	0
31	20230712	181900	2775228480	9770	9770	9770	9770	0
32	20230712	181800	2775228480	9770	9770	9770	9770	11758
33	20230712	181700	2775228480	9770	9770	9770	9770	0
34	20230712	181600	2775228480	9770	9770	9770	9770	0
35	20230712	181500	2775228480	9770	9770	9770	9770	0
36	20230712	181400	2775228480	9770	9770	9770	9770	0
37	20230712	181300	2775228480	9770	9770	9770	9770	0
38	20230712	181200	2775228480	9770	9770	9770	9770	0
39	20230712	181100	2775228480	9770	9770	9770	9770	0
40	20230712	181000	2775228480	9770	9770	9770	9770	0
41	20230712	180900	2775228480	9770	9770	9770	9770	0
42	20230712	180800	2775228480	9770	9770	9770	9770	0
43	20230712	180700	2775228480	9770	9770	9770	9770	0
44	20230712	180600	2775228480	9770	9770	9770	9770	0
45	20230712	180500	2775228480	9770	9770	9770	9770	0
46	20230712	180400	2775228480	9770	9770	9770	9770	0
47	20230712	180300	2775228480	9770	9770	9770	9770	0
48	20230712	180200	2775228480	9770	9770	9770	9770	0
49	20230712	180100	2775228480	9770	9770	9770	9770	0
50	20230712	180000	2775228480	9770	9770	9770	9770	0
51	20230712	175900	2775228480	9770	9770	9770	9770	0
52	20230712	175800	2775228480	9770	9770	9770	9770	0
53	20230712	175700	2775228480	9770	9770	9770	9770	0
54	20230712	175600	2775228480	9770	9770	9770	9770	0
55	20230712	175500	2775228480	9770	9770	9770	9770	0
56	20230712	175400	2775228480	9770	9770	9770	9770	0
57	20230712	175300	2775228480	9770	9770	9770	9770	0
58	20230712	175200	2775228480	9770	9770	9770	9770	0
59	20230712	175100	2775228480	9770	9770	9770	9770	0
60	20230712	175000	2775228480	9770	9770	9770	9770	0
61	20230712	174900	2775228480	9770	9770	9770	9770	0
62	20230712	174800	2775228480	9770	9770	9770	9770	11758
63	20230712	174700	2775228480	9770	9770	9770	9770	0
64	20230712	174600	2775228480	9770	9770	9770	9770	0
65	20230712	174500	2775228480	9770	9770	9770	9770	0
66	20230712	174400	2775228480	9770	9770	9770	9770	0
67	20230712	174300	2775228480	9770	9770	9770	9770	0
68	20230712	174200	2775228480	9770	9770	9770	9770	0
69	20230712	174100	2775228480	9770	9770	9770	9770	0
70	20230712	174000	2775228480	9770	9770	9770	9770	0
71	20230712	173900	2775228480	9770	9770	9770	9770	0
72	20230712	173800	2775228480	9770	9770	9770	9770	0
73	20230712	173700	2775228480	9770	9770	9770	9770	0
74	20230712	173600	2775228480	9770	9770	9770	9770	0
75	20230712	173500	2775228480	9770	9770	9770	9770	0
76	20230712	173400	2775228480	9770	9770	9770	9770	0
77	20230712	173300	2775228480	9770	9770	9770	9770	0
78	20230712	173200	2775228480	9770	9770	9770	9770	0
79	20230712	173100	2775228480	9770	9770	9770	9770	0
80	20230712	173000	2775228480	9770	9770	9770	9770	0
81	20230712	172900	2775228480	9770	9770	9770	9770	0
82	20230712	172800	2775228480	9770	9770	9770	9770	0
83	20230712	172700	2775228480	9770	9770	9770	9770	0
84	20230712	172600	2775228480	9770	9770	9770	9770	0
85	20230712	172500	2775228480	9770	9770	9770	9770	0
86	20230712	172400	2775228480	9770	9770	9770	9770	0
87	20230712	172300	2775228480	9770	9770	9770	9770	0
88	20230712	172200	2775228480	9770	9770	9770	9770	0
89	20230712	172100	2775228480	9770	9770	9770	9770	0
90	20230712	172000	2775228480	9770	9770	9770	9770	0
91	20230712	171900	2775228480	9770	9770	9770	9770	0
92	20230712	171800	2775228480	9770	9770	9770	9770	11758
93	20230712	171700	2775228480	9770	9770	9770	9770	0
94	20230712	171600	2775228480	9770	9770	9770	9770	0
95	20230712	171500	2775228480	9770	9770	9770	9770	0
96	20230712	171400	2775228480	9770	9770	9770	9770	0
97	20230712	171300	2775228480	9770	9770	9770	9770	0
98	20230712	171200	2775228480	9770	9770	9770	9770	0
99	20230712	171100	2775228480	9770	9770	9770	9770	0
100	20230712	171000	2775228480	9770	9770	9770	9770	0
101	20230712	170900	2775228480	9770	9770	9770	9770	0
102	20230712	170800	2775228480	9770	9770	9770	9770	0
103	20230712	170700	2775228480	9770	9770	9770	9770	0
104	20230712	170600	2775228480	9770	9770	9770	9770	0
105	20230712	170500	2775228480	9770	9770	9770	9770	0
106	20230712	170400	2775228480	9770	9770	9770	9770	0
107	20230712	170300	2775228480	9770	9770	9770	9770	0
108	20230712	170200	2775228480	9770	9770	9770	9770	0
109	20230712	170100	2775228480	9770	9770	9770	9770	0
110	20230712	170000	2775228480	9770	9770	9770	9770	0
111	20230712	165900	2775228480	9770	9770	9770	9770	0
112	20230712	165800	2775228480	9770	9770	9770	9770	0
113	20230712	165700	2775228480	9770	9770	9770	9770	0
114	20230712	165600	2775228480	9770	9770	9770	9770	0
115	20230712	165500	2775228480	9770	9770	9770	9770	0
116	20230712	165400	2775228480	9770	9770	9770	9770	0
117	20230712	165300	2775228480	9770	9770	9770	9770	0
118	20230712	165200	2775228480	9770	9770	9770	9770	0
119	20230712	165100	2775228480	9770	9770	9770	9770	0
120	20230712	165000	2775228480	9770	9770	9770	9770	0
121	20230712	164900	2775228480	9770	9770	9770	9770	0
122	20230712	164800	2775228480	9770	9770	9770	9770	11758
123	20230712	164700	2775228480	9770	9770	9770	9770	0
124	20230712	164600	2775228480	9770	9770	9770	9770	0
125	20230712	164500	2775228480	9770	9770	9770	9770	0
126	20230712	164400	2775228480	9770	9770	9770	9770	0
127	20230712	164300	2775228480	9770	9770	9770	9770	0
128	20230712	164200	2775228480	9770	9770	9770	9770	0
129	20230712	164100	2775228480	9770	9770	9770	9770	0
130	20230712	164000	2775228480	9770	9770	9770	9770	0
131	20230712	163900	2775228480	9770	9770	9770	9770	0
132	20230712	163800	2775228480	9770	9770	9770	9770	0
133	20230712	163700	2775228480	9770	9770	9770	9770	0
134	20230712	163600	2775228480	9770	9770	9770	9770	0
135	20230712	163500	2775228480	9770	9770	9770	9770	0
136	20230712	163400	2775228480	9770	9770	9770	9770	0
137	20230712	163300	2775228480	9770	9770	9770	9770	0
138	20230712	163200	2775228480	9770	9770	9770	9770	0
139	20230712	163100	2775228480	9770	9770	9770	9770	0
140	20230712	163000	2775228480	9770	9770	9770	9770	0
141	20230712	162900	2775228480	9770	9770	9770	9770	0
142	20230712	162800	2775228480	9770	9770	9770	9770	0
143	20230712	162700	2775228480	9770	9770	9770	9770	0
144	20230712	162600	2775228480	9770	9770	9770	9770	0
145	20230712	162500	2775228480	9770	9770	9770	9770	0
146	20230712	162400	2775228480	9770	9770	9770	9770	0
147	20230712	162300	2775228480	9770	9770	9770	9770	0
148	20230712	162200	2775228480	9770	9770	9770	9770	0
149	20230712	162100	2775228480	9770	9770	9770	9770	0
150	20230712	162000	2775228480	9770	9770	9770	9770	0
151	20230712	161900	2775228480	9770	9770	9770	9770	0
152	20230712	161800	2775228480	9770	9770	9770	9770	11758
153	20230712	161700	2775228480	9770	9770	9770	9770	0
154	20230712	161600	2775228480	9770	9770	9770	9770	0
155	20230712	161500	2775228480	9770	9770	9770	9770	0
156	20230712	161400	2775228480	9770	9770	9770	9770	0
157	20230712	161300	2775228480	9770	9770	9770	9770	0
158	20230712	161200	2775228480	9770	9770	9770	9770	0
159	20230712	161100	2775228480	9770	9770	9770	9770	0
160	20230712	161000	2775228480	9770	9770	9770	9770	0
161	20230712	160900	2775228480	9770	9770	9770	9770	0
162	20230712	160800	2775228480	9770	9770	9770	9770	0
163	20230712	160700	2775228480	9770	9770	9770	9770	0
164	20230712	160600	2775228480	9770	9770	9770	9770	0
165	20230712	160500	2775228480	9770	9770	9770	9770	0
166	20230712	160400	2775228480	9770	9770	9770	9770	0
167	20230712	160300	2775228480	9770	9770	9770	9770	0
168	20230712	160200	2775228480	9770	9770	9770	9770	0
169	20230712	160100	2775228480	9770	9770	9770	9770	0
170	20230712	160000	2775228480	9770	9770	9770	9770	0
171	20230712	155900	2775228480	9770	9770	9770	9770	0
172	20230712	155800	2775228480	9770	9770	9770	9770	0
173	20230712	155700	2775228480	9770	9770	9770	9770	0
174	20230712	155600	2775228480	9770	9770	9770	9770	0
175	20230712	155500	2775228480	9770	9770	9770	9770	0
176	20230712	155400	2775228480	9770	9770	9770	9770	0
177	20230712	155300	2775228480	9770	9770	9770	9770	0
178	20230712	155200	2775228480	9770	9770	9770	9770	0
179	20230712	155100	2775228480	9770	9770	9770	9770	0
180	20230712	155000	2775228480	9770	9770	9770	9770	0
181	20230712	154900	2775228480	9770	9770	9770	9770	0
182	20230712	154800	2775228480	9770	9770	9770	9770	11758
183	20230712	154700	2775228480	9770	9770	9770	9770	0
184	20230712	154600	2775228480	9770	9770	9770	9770	0
185	20230712	154500	2775228480	9770	9770	9770	9770	0
186	20230712	154400	2775228480	9770	9770	9770	9770	0
187	20230712	154300	2775228480	9770	9770	9770	9770	0
188	20230712	154200	2775228480	9770	9770	9770	9770	0
189	20230712	154100	2775228480	9770	9770	9770	9770	0
190	20230712	154000	2775228480	9770	9770	9770	9770	0
191	20230712	153900	2775228480	9770	9770	9770	9770	0
192	20230712	153800	2775228480	9770	9770	9770	9770	0
193	20230712	153700	2775228480	9770	9770	9770	9770	0
194	20230712	153600	2775228480	9770	9770	9770	9770	0
195	20230712	153500	2775228480	9770	9770	9770	9770	0
196	20230712	153400	2775228480	9770	9770	9770	9770	0
197	20230712	153300	2775228480	9770	9770	9770	9770	0
198	20230712	153200	2775228480	9770	9770	9770	9770	0
199	20230712	153100	2775228480	9770	9770	9770	9770	0
200	20230712	153000	2775228480	9770	9770	9770	9770	11758
201	20230712	152900	2660352820	9800	9800	9800	9800	0
202	20230712	152800	2660352820	9800	9800	9800	9800	0
203	20230712	152700	2660352820	9800	9800	9800	9800	0
204	20230712	152600	2660352820	9800	9800	9800	9800	0
205	20230712	152500	2660352820	9800	9800	9800	9800	0
206	20230712	152400	2660352820	9800	9800	9800	9800	0
207	20230712	152300	2660352820	9800	9800	9800	9800	0
208	20230712	152200	2660352820	9800	9800	9800	9800	0
209	20230712	152100	2660352820	9800	9800	9800	9800	0
210	20230712	152000	2660352820	9800	9800	9800	9800	0
211	20230712	151900	2660352820	9800	9800	9800	9790	388
212	20230712	151800	2656551270	9790	9780	9800	9780	291
213	20230712	151700	2653702220	9800	9790	9800	9780	674
214	20230712	151600	2647103480	9800	9820	9820	9800	392
215	20230712	151500	2643258980	9810	9810	9820	9810	466
216	20230712	151400	2638687480	9810	9810	9820	9800	1043
217	20230712	151300	2628464080	9820	9800	9820	9800	250
218	20230712	151200	2626011130	9810	9810	9820	9810	179
219	20230712	151100	2624255110	9820	9810	9820	9800	178
220	20230712	151000	2622507840	9810	9800	9810	9800	96
221	20230712	150900	2621566420	9800	9800	9810	9800	105
222	20230712	150800	2620536680	9800	9790	9810	9790	247
223	20230712	150700	2618115080	9790	9800	9800	9790	234
224	20230712	150600	2615823080	9810	9800	9820	9800	91
225	20230712	150500	2614930500	9810	9800	9820	9800	198
226	20230712	150400	2612987180	9820	9820	9820	9810	713
227	20230712	150300	2605986080	9810	9800	9810	9800	36
228	20230712	150200	2605633250	9810	9790	9820	9790	399
229	20230712	150100	2601725320	9810	9820	9820	9810	77
230	20230712	150000	2600969210	9810	9800	9820	9800	167
231	20230712	145900	2599330290	9810	9810	9810	9810	74
232	20230712	145800	2598604350	9810	9790	9820	9770	2345
233	20230712	145700	2575653990	9790	9800	9800	9790	120
234	20230712	145600	2574478200	9790	9780	9790	9780	118
235	20230712	145500	2573323280	9790	9800	9800	9790	591
236	20230712	145400	2567536800	9800	9800	9800	9790	369
237	20230712	145300	2563923560	9800	9800	9810	9790	1030
238	20230712	145200	2553830110	9810	9820	9820	9810	251
239	20230712	145100	2551367000	9820	9820	9830	9820	105
240	20230712	145000	2550335160	9830	9830	9840	9830	550
241	20230712	144900	2544927930	9840	9810	9840	9810	128
242	20230712	144800	2543671010	9810	9830	9840	9810	301
243	20230712	144700	2540712840	9830	9840	9840	9830	3674
244	20230712	144600	2504596590	9840	9840	9840	9830	160
245	20230712	144500	2503022500	9840	9820	9840	9820	3484
246	20230712	144400	2468773070	9830	9810	9830	9810	753
247	20230712	144300	2461373230	9820	9800	9820	9790	682
248	20230712	144200	2454686970	9830	9830	9830	9830	123
249	20230712	144100	2453477880	9830	9830	9830	9830	88
250	20230712	144000	2452612840	9830	9830	9830	9830	74
251	20230712	143900	2451885420	9830	9800	9830	9790	956
252	20230712	143800	2442518390	9800	9810	9820	9790	1459
253	20230712	143700	2428219920	9810	9800	9810	9800	228
254	20230712	143600	2425984780	9800	9800	9800	9800	574
255	20230712	143500	2420359580	9800	9800	9800	9790	564
256	20230712	143400	2414833730	9810	9810	9810	9810	169
257	20230712	143300	2413175840	9810	9810	9810	9810	297
258	20230712	143200	2410262270	9810	9800	9810	9800	93
259	20230712	143100	2409350100	9800	9790	9800	9790	548
260	20230712	143000	2403979950	9790	9800	9800	9790	91
261	20230712	142900	2403088310	9800	9800	9800	9800	83
262	20230712	142800	2402274910	9800	9790	9800	9790	96
263	20230712	142700	2401334260	9790	9790	9790	9790	52
264	20230712	142600	2400825180	9800	9780	9800	9780	177
265	20230712	142500	2399091550	9780	9790	9800	9780	926
266	20230712	142400	2390027720	9800	9800	9800	9800	75
267	20230712	142300	2389292720	9780	9810	9810	9780	510
268	20230712	142200	2384299770	9800	9810	9810	9800	592
269	20230712	142100	2378497920	9810	9800	9810	9800	76
270	20230712	142000	2377752970	9800	9800	9800	9800	205
271	20230712	141900	2375743970	9810	9810	9810	9810	74
272	20230712	141800	2375018030	9810	9800	9810	9760	1314
273	20230712	141700	2362167110	9810	9800	9810	9790	157
274	20230712	141600	2360628220	9800	9800	9800	9800	74
275	20230712	141500	2359903020	9800	9800	9800	9790	176
276	20230712	141400	2358178250	9800	9790	9800	9790	98
277	20230712	141300	2357218100	9790	9790	9800	9790	223
278	20230712	141200	2355034190	9800	9800	9800	9800	74
279	20230712	141100	2354308990	9800	9790	9800	9790	416
280	20230712	141000	2350235620	9800	9800	9800	9800	117
281	20230712	140900	2349089020	9800	9790	9800	9790	279
282	20230712	140800	2346356470	9790	9810	9810	9790	244
283	20230712	140700	2343966250	9810	9810	9810	9810	74
284	20230712	140600	2343240310	9790	9830	9830	9790	1791
285	20230712	140500	2325681560	9820	9820	9820	9820	93
286	20230712	140400	2324768300	9820	9820	9820	9820	44
287	20230712	140300	2324336220	9820	9820	9820	9820	67
288	20230712	140200	2323678280	9820	9810	9820	9810	350
289	20230712	140100	2320244040	9810	9810	9810	9810	332
290	20230712	140000	2316987120	9830	9830	9830	9820	341
291	20230712	135900	2313636800	9850	9830	9850	9830	429
292	20230712	135800	2309418250	9830	9830	9830	9830	94
293	20230712	135700	2308494230	9840	9860	9860	9840	515
294	20230712	135600	2303424750	9860	9850	9860	9840	185
295	20230712	135500	2301602640	9850	9850	9860	9850	176
296	20230712	135400	2299868310	9850	9850	9860	9850	213
297	20230712	135300	2297769510	9850	9850	9850	9850	75
298	20230712	135200	2297030760	9850	9860	9860	9840	273
299	20230712	135100	2294341110	9860	9860	9860	9860	80
300	20230712	135000	2293552310	9860	9850	9860	9840	169
301	20230712	134900	2291887730	9850	9850	9850	9850	311
302	20230712	134800	2288824380	9850	9850	9850	9840	313
303	20230712	134700	2285742710	9850	9850	9850	9850	0
304	20230712	134600	2285742710	9850	9850	9850	9840	196
305	20230712	134500	2283813100	9850	9850	9850	9850	845
306	20230712	134400	2275489850	9850	9850	9850	9840	571
307	20230712	134300	2269865520	9850	9840	9850	9840	103
308	20230712	134200	2268851270	9840	9830	9840	9830	852
309	20230712	134100	2260470590	9840	9830	9840	9830	192
310	20230712	134000	2258582490	9830	9820	9830	9820	593
311	20230712	133900	2252758450	9820	9820	9830	9820	1697
312	20230712	133800	2236093170	9830	9840	9840	9830	251
313	20230712	133700	2233625080	9840	9820	9840	9820	94
314	20230712	133600	2232700320	9820	9840	9840	9820	1409
315	20230712	133500	2218862460	9840	9840	9840	9840	74
316	20230712	133400	2218134300	9840	9820	9840	9820	288
317	20230712	133300	2215301840	9820	9820	9830	9820	469
318	20230712	133200	2210694070	9820	9830	9830	9820	93
319	20230712	133100	2209779980	9820	9820	9820	9820	32
320	20230712	133000	2209465740	9820	9830	9830	9820	1635
321	20230712	132900	2193409300	9830	9830	9830	9830	243
322	20230712	132800	2191020610	9820	9830	9830	9820	877
323	20230712	132700	2182407320	9830	9830	9830	9830	203
324	20230712	132600	2180411830	9830	9820	9830	9820	59
325	20230712	132500	2179831870	9820	9810	9820	9810	769
326	20230712	132400	2172287430	9810	9810	9810	9810	110
327	20230712	132300	2171208330	9800	9800	9800	9800	166
328	20230712	132200	2169581530	9800	9800	9800	9800	101
329	20230712	132100	2168591730	9800	9800	9800	9800	10
330	20230712	132000	2168493730	9790	9790	9790	9790	0
331	20230712	131900	2168493730	9790	9790	9790	9790	25
332	20230712	131800	2168248980	9810	9800	9810	9780	390
333	20230712	131700	2164427010	9810	9810	9810	9810	0
334	20230712	131600	2164427010	9810	9810	9810	9810	0
335	20230712	131500	2164427010	9810	9810	9810	9810	0
336	20230712	131400	2164427010	9810	9810	9810	9810	0
337	20230712	131300	2164427010	9810	9800	9810	9780	370
338	20230712	131200	2160803970	9810	9800	9810	9800	54
339	20230712	131100	2160274570	9810	9800	9810	9800	56
340	20230712	131000	2159725750	9790	9800	9800	9790	1495
341	20230712	130900	2145074790	9810	9810	9810	9810	1
342	20230712	130800	2145064980	9810	9810	9810	9810	1
343	20230712	130700	2145055170	9800	9810	9810	9800	22
344	20230712	130600	2144839370	9810	9810	9810	9810	95
345	20230712	130500	2143907420	9810	9810	9810	9810	0
346	20230712	130400	2143907420	9810	9810	9810	9810	12
347	20230712	130300	2143789700	9810	9800	9810	9800	403
348	20230712	130200	2139837470	9800	9800	9800	9800	904
349	20230712	130100	2130978270	9810	9810	9810	9810	112
350	20230712	130000	2129879550	9820	9820	9820	9820	1
351	20230712	125900	2129869730	9820	9820	9820	9820	0
352	20230712	125800	2129869730	9820	9820	9820	9820	0
353	20230712	125700	2129869730	9820	9810	9820	9810	30
354	20230712	125600	2129575400	9810	9810	9810	9810	97
355	20230712	125500	2128623830	9830	9830	9830	9830	200
356	20230712	125400	2126657830	9830	9800	9830	9800	321
357	20230712	125300	2123511820	9800	9810	9810	9800	130
358	20230712	125200	2122237730	9810	9810	9810	9810	106
359	20230712	125100	2121197870	9810	9820	9830	9810	335
360	20230712	125000	2117908050	9830	9830	9830	9820	136
361	20230712	124900	2116571770	9830	9830	9830	9830	47
362	20230712	124800	2116109760	9840	9830	9840	9830	78
363	20230712	124700	2115342990	9840	9840	9840	9840	94
364	20230712	124600	2114418030	9840	9840	9840	9830	317
365	20230712	124500	2111300800	9850	9850	9850	9850	9
366	20230712	124400	2111212150	9850	9850	9850	9850	0
367	20230712	124300	2111212150	9850	9850	9850	9850	0
368	20230712	124200	2111212150	9850	9840	9850	9840	484
369	20230712	124100	2106446580	9840	9840	9840	9840	0
370	20230712	124000	2106446580	9840	9850	9850	9810	6
371	20230712	123900	2106387540	9800	9830	9840	9800	1225
372	20230712	123800	2094338160	9840	9840	9840	9840	7
373	20230712	123700	2094269280	9840	9810	9840	9810	102
374	20230712	123600	2093267600	9830	9840	9840	9830	30
375	20230712	123500	2092972600	9840	9840	9840	9840	0
376	20230712	123400	2092972600	9840	9800	9840	9790	1234
377	20230712	123300	2080886500	9810	9850	9850	9810	215
378	20230712	123200	2078777310	9810	9830	9830	9810	797
379	20230712	123100	2070951990	9830	9830	9830	9830	1
380	20230712	123000	2070942160	9830	9840	9850	9830	124
381	20230712	122900	2069722030	9850	9850	9850	9850	9
382	20230712	122800	2069633380	9850	9850	9850	9850	145
383	20230712	122700	2068205130	9850	9850	9860	9850	40
384	20230712	122600	2067811120	9860	9850	9860	9850	51
385	20230712	122500	2067308760	9850	9850	9850	9850	21
386	20230712	122400	2067101910	9850	9850	9850	9850	79
387	20230712	122300	2066323760	9850	9850	9850	9850	105
388	20230712	122200	2065289510	9860	9860	9860	9860	2
389	20230712	122100	2065269790	9860	9850	9860	9850	98
390	20230712	122000	2064303530	9860	9870	9870	9860	119
391	20230712	121900	2063130090	9870	9860	9870	9860	206
392	20230712	121800	2061098920	9840	9840	9840	9840	67
393	20230712	121700	2060439640	9840	9850	9850	9840	256
394	20230712	121600	2057920090	9850	9850	9850	9850	4
395	20230712	121500	2057880690	9860	9860	9860	9860	372
396	20230712	121400	2054212770	9860	9840	9860	9840	1118
397	20230712	121300	2043194060	9840	9840	9840	9840	0
398	20230712	121200	2043194060	9840	9840	9840	9840	168
399	20230712	121100	2041540940	9840	9830	9840	9830	70
400	20230712	121000	2040852750	9830	9830	9830	9830	8
401	20230712	120900	2040774110	9830	9820	9830	9820	413
402	20230712	120800	2036717440	9820	9820	9820	9820	47
403	20230712	120700	2036255900	9820	9820	9820	9810	67
404	20230712	120600	2035598080	9820	9820	9820	9820	109
405	20230712	120500	2034527700	9800	9820	9820	9800	156
406	20230712	120400	2032996360	9820	9830	9830	9820	161
407	20230712	120300	2031413750	9830	9830	9830	9830	79
408	20230712	120200	2030637180	9830	9830	9840	9830	171
409	20230712	120100	2028955750	9840	9830	9840	9830	14
410	20230712	120000	2028818040	9840	9840	9840	9840	7
411	20230712	115900	2028749160	9840	9840	9840	9840	1
412	20230712	115800	2028739320	9840	9830	9840	9820	754
413	20230712	115700	2021334450	9830	9830	9830	9830	0
414	20230712	115600	2021334450	9830	9830	9830	9830	466
415	20230712	115500	2016753670	9830	9840	9840	9830	75
416	20230712	115400	2016016280	9840	9850	9850	9840	497
417	20230712	115300	2011120840	9860	9860	9860	9860	0
418	20230712	115200	2011120840	9860	9840	9860	9840	562
419	20230712	115100	2005585260	9850	9850	9850	9850	220
420	20230712	115000	2003418260	9850	9850	9850	9850	2775
421	20230712	114900	1976084510	9850	9860	9860	9850	387
422	20230712	114800	1972271910	9850	9860	9860	9850	33
423	20230712	114700	1971946810	9860	9860	9860	9860	513
424	20230712	114600	1966888630	9860	9860	9860	9850	1200
425	20230712	114500	1955067830	9870	9860	9870	9860	454
426	20230712	114400	1950591350	9860	9860	9860	9860	1
427	20230712	114300	1950581490	9860	9860	9870	9860	1114
428	20230712	114200	1939596490	9860	9860	9860	9860	458
429	20230712	114100	1935080610	9870	9860	9870	9860	70
430	20230712	114000	1934390340	9870	9870	9870	9870	55
431	20230712	113900	1933847490	9870	9860	9870	9860	117
432	20230712	113800	1932692920	9860	9850	9860	9850	1320
433	20230712	113700	1919687490	9850	9840	9850	9840	110
434	20230712	113600	1918604320	9840	9840	9840	9840	0
435	20230712	113500	1918604320	9840	9830	9840	9830	290
436	20230712	113400	1915752670	9840	9830	9840	9830	108
437	20230712	113300	1914690850	9820	9820	9820	9820	32
438	20230712	113200	1914376610	9840	9850	9860	9840	1118
439	20230712	113100	1903369340	9850	9850	9860	9850	397
440	20230712	113000	1899456920	9850	9850	9850	9850	2460
441	20230712	112900	1875225920	9850	9850	9850	9850	200
442	20230712	112800	1873255920	9860	9860	9860	9860	215
443	20230712	112700	1871136020	9860	9840	9860	9840	390
444	20230712	112600	1867294800	9840	9840	9840	9840	420
445	20230712	112500	1863162000	9840	9840	9840	9840	361
446	20230712	112400	1859609760	9840	9850	9850	9840	168
447	20230712	112300	1857956610	9840	9840	9840	9840	36
448	20230712	112200	1857602370	9840	9840	9840	9840	183
449	20230712	112100	1855801650	9840	9800	9840	9800	12
450	20230712	112000	1855684010	9850	9820	9850	9770	861
451	20230712	111900	1847243590	9860	9860	9860	9860	683
452	20230712	111800	1840509210	9860	9850	9860	9850	758
453	20230712	111700	1833042150	9850	9830	9850	9830	2463
454	20230712	111600	1808801260	9830	9820	9830	9810	341
455	20230712	111500	1805455980	9840	9760	9840	9750	11161
456	20230712	111400	1696028570	9760	9740	9760	9730	1978
457	20230712	111300	1676753200	9740	9760	9760	9740	305
458	20230712	111200	1673781450	9750	9750	9750	9750	273
459	20230712	111100	1671119700	9760	9770	9770	9760	336
460	20230712	111000	1667839840	9770	9770	9770	9770	78
461	20230712	110900	1667077780	9770	9760	9770	9760	247
462	20230712	110800	1664664600	9750	9750	9750	9750	0
463	20230712	110700	1664664600	9750	9770	9770	9750	44
464	20230712	110600	1664235500	9750	9760	9770	9750	217
465	20230712	110500	1662117120	9770	9750	9770	9750	41
466	20230712	110400	1661716570	9750	9750	9750	9750	0
467	20230712	110300	1661716570	9750	9770	9770	9750	1084
468	20230712	110200	1651145890	9770	9770	9770	9770	1014
469	20230712	110100	1641239110	9770	9770	9770	9770	1
470	20230712	110000	1641229340	9740	9770	9770	9740	2102
471	20230712	105900	1620743350	9750	9750	9750	9750	564
472	20230712	105800	1615244350	9750	9760	9760	9750	577
473	20230712	105700	1609617330	9760	9770	9770	9760	1770
474	20230712	105600	1592338630	9770	9770	9770	9770	0
475	20230712	105500	1592338630	9770	9780	9800	9770	622
476	20230712	105400	1586260160	9790	9790	9790	9790	146
477	20230712	105300	1584830820	9800	9780	9800	9770	627
478	20230712	105200	1578697100	9800	9790	9800	9790	92
479	20230712	105100	1577796090	9790	9780	9790	9780	52
480	20230712	105000	1577287510	9790	9790	9790	9790	124
481	20230712	104900	1576073550	9800	9790	9800	9790	10
482	20230712	104800	1575975600	9800	9800	9800	9800	0
483	20230712	104700	1575975600	9800	9780	9800	9780	71
484	20230712	104600	1575281200	9780	9770	9790	9770	837
485	20230712	104500	1567100130	9770	9780	9780	9770	234
486	20230712	104400	1564813610	9780	9800	9800	9780	222
487	20230712	104300	1562640300	9800	9800	9800	9800	50
488	20230712	104200	1562150300	9800	9800	9810	9800	307
489	20230712	104100	1559140130	9800	9800	9800	9800	263
490	20230712	104000	1556562730	9800	9800	9800	9800	498
491	20230712	103900	1551682330	9800	9800	9800	9800	62
492	20230712	103800	1551074730	9790	9780	9790	9780	296
493	20230712	103700	1548179120	9790	9790	9790	9790	2
494	20230712	103600	1548159540	9790	9790	9790	9780	538
495	20230712	103500	1542893100	9790	9790	9800	9790	369
496	20230712	103400	1539279640	9790	9790	9790	9790	109
497	20230712	103300	1538212530	9800	9820	9820	9800	426
498	20230712	103200	1534036990	9820	9810	9820	9810	27
499	20230712	103100	1533771940	9810	9810	9820	9790	79
500	20230712	103000	1532998320	9810	9780	9810	9780	44
501	20230712	102900	1532566710	9810	9810	9810	9810	125
502	20230712	102800	1531340460	9810	9780	9810	9780	22
503	20230712	102700	1531125240	9810	9810	9810	9810	8
504	20230712	102600	1531046760	9770	9810	9810	9770	304
505	20230712	102500	1528074410	9780	9810	9810	9780	72
506	20230712	102400	1527369290	9810	9810	9810	9810	6
507	20230712	102300	1527310430	9760	9800	9800	9760	1493
508	20230712	102200	1512736920	9800	9810	9810	9800	1317
509	20230712	102100	1499825850	9820	9840	9840	9820	1224
510	20230712	102000	1487794330	9840	9850	9860	9840	255
511	20230712	101900	1485283680	9850	9850	9850	9840	437
512	20230712	101800	1480981650	9850	9860	9860	9850	375
513	20230712	101700	1477287890	9860	9850	9860	9850	1427
514	20230712	101600	1463228030	9850	9840	9850	9840	429
515	20230712	101500	1459005980	9840	9830	9840	9830	429
516	20230712	101400	1454786770	9830	9830	9830	9830	284
517	20230712	101300	1451995050	9830	9820	9830	9820	118
518	20230712	101200	1450835740	9800	9820	9820	9800	2197
519	20230712	101100	1429294950	9810	9810	9810	9810	100
520	20230712	101000	1428313950	9820	9790	9820	9770	2096
521	20230712	100900	1407773450	9800	9810	9810	9800	1093
522	20230712	100800	1397061140	9810	9770	9810	9760	175
523	20230712	100700	1395352290	9810	9790	9810	9790	347
524	20230712	100600	1391949850	9790	9780	9790	9780	308
525	20230712	100500	1388934610	9780	9750	9780	9750	74
526	20230712	100400	1388212350	9750	9760	9770	9750	2322
527	20230712	100300	1365552610	9760	9790	9800	9760	3196
528	20230712	100200	1334267150	9800	9830	9830	9800	1560
529	20230712	100100	1318961130	9830	9840	9840	9830	880
530	20230712	100000	1310309450	9840	9860	9870	9830	1884
531	20230712	095900	1291771990	9860	9910	9910	9860	3796
532	20230712	095800	1254271100	9920	9910	9920	9910	553
533	20230712	095700	1248786050	9900	9880	9900	9880	990
534	20230712	095600	1238985150	9910	9860	9920	9860	625
535	20230712	095500	1232787600	9910	9880	9930	9880	15100
536	20230712	095400	1083252730	9850	9850	9890	9850	1395
537	20230712	095300	1069503790	9860	9880	9880	9860	2439
538	20230712	095200	1045420480	9890	9860	9890	9850	1144
539	20230712	095100	1034121180	9840	9860	9890	9830	2035
540	20230712	095000	1014070400	9890	9850	9890	9830	5167
541	20230712	094900	963106680	9860	9830	9860	9830	2466
542	20230712	094800	938842960	9830	9830	9830	9820	555
543	20230712	094700	933390800	9820	9820	9820	9810	274
544	20230712	094600	930702160	9840	9830	9850	9800	1550
545	20230712	094500	915462270	9830	9820	9850	9820	1296
546	20230712	094400	902720180	9820	9810	9820	9810	576
547	20230712	094300	897064350	9810	9810	9820	9790	1786
548	20230712	094200	879538660	9820	9810	9840	9810	1759
549	20230712	094100	862267160	9810	9800	9810	9800	1413
550	20230712	094000	848413680	9800	9900	9900	9800	3716
551	20230712	093900	811724030	9900	9790	9900	9780	16520
552	20230712	093800	649106900	9790	9800	9800	9790	505
553	20230712	093700	644162900	9800	9820	9820	9760	239
554	20230712	093600	641826340	9820	9790	9830	9760	4495
555	20230712	093500	597754930	9770	9760	9780	9760	2940
556	20230712	093400	569012970	9780	9780	9780	9760	566
557	20230712	093300	563478190	9780	9740	9780	9740	3180
558	20230712	093200	532468310	9740	9740	9740	9690	863
559	20230712	093100	524068090	9690	9690	9730	9690	2990
560	20230712	093000	495037740	9690	9690	9690	9690	1
561	20230712	092900	495028050	9670	9660	9670	9660	1839
562	20230712	092800	477262320	9660	9670	9670	9660	759
563	20230712	092700	469925600	9670	9680	9690	9660	1315
564	20230712	092600	457211090	9680	9680	9690	9670	798
565	20230712	092500	449486970	9680	9700	9710	9680	485
566	20230712	092400	444791750	9680	9710	9710	9680	530
567	20230712	092300	439659620	9700	9700	9700	9700	30
568	20230712	092200	439368620	9710	9700	9710	9690	1033
569	20230712	092100	429357990	9700	9690	9710	9690	55
570	20230712	092000	428824970	9690	9690	9690	9690	667
571	20230712	091900	422361740	9720	9720	9730	9690	680
572	20230712	091800	415761990	9720	9740	9740	9720	60
573	20230712	091700	415178590	9740	9750	9750	9740	369
574	20230712	091600	411583210	9750	9730	9750	9730	345
575	20230712	091500	408223800	9740	9730	9740	9700	216
576	20230712	091400	406125940	9690	9730	9730	9690	110
577	20230712	091300	405059370	9700	9720	9750	9700	527
578	20230712	091200	399941960	9710	9710	9720	9700	267
579	20230712	091100	397350820	9720	9740	9740	9710	164
580	20230712	091000	395756590	9710	9740	9740	9710	994
581	20230712	090900	386085920	9770	9710	9770	9710	1262
582	20230712	090800	373823810	9710	9690	9710	9690	450
583	20230712	090700	369462270	9710	9690	9710	9680	1158
584	20230712	090600	358251170	9690	9740	9740	9690	4426
585	20230712	090500	315220080	9760	9760	9770	9740	2058
586	20230712	090400	295147230	9790	9790	9820	9750	2851
587	20230712	090300	267235000	9790	9760	9820	9750	892
588	20230712	090200	258521900	9750	9780	9850	9750	4153
589	20230712	090100	217902180	9800	9820	9850	9770	6235
590	20230712	090000	156767040	9820	9750	9850	9740	16034