KissMeData/007860/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184700	3635801540	9600	9600	9600	9600	4505
3	20230717	184600	3635801540	9600	9600	9600	9600	0
4	20230717	184500	3635801540	9600	9600	9600	9600	0
5	20230717	184400	3635801540	9600	9600	9600	9600	0
6	20230717	184300	3635801540	9600	9600	9600	9600	0
7	20230717	184200	3635801540	9600	9600	9600	9600	0
8	20230717	184100	3635801540	9600	9600	9600	9600	0
9	20230717	184000	3635801540	9600	9600	9600	9600	0
10	20230717	183900	3635801540	9600	9600	9600	9600	0
11	20230717	183800	3635801540	9600	9600	9600	9600	0
12	20230717	183700	3635801540	9600	9600	9600	9600	0
13	20230717	183600	3635801540	9600	9600	9600	9600	0
14	20230717	183500	3635801540	9600	9600	9600	9600	0
15	20230717	183400	3635801540	9600	9600	9600	9600	0
16	20230717	183300	3635801540	9600	9600	9600	9600	0
17	20230717	183200	3635801540	9600	9600	9600	9600	0
18	20230717	183100	3635801540	9600	9600	9600	9600	0
19	20230717	183000	3635801540	9600	9600	9600	9600	0
20	20230717	182900	3635801540	9600	9600	9600	9600	0
21	20230717	182800	3635801540	9600	9600	9600	9600	0
22	20230717	182700	3635801540	9600	9600	9600	9600	0
23	20230717	182600	3635801540	9600	9600	9600	9600	0
24	20230717	182500	3635801540	9600	9600	9600	9600	0
25	20230717	182400	3635801540	9600	9600	9600	9600	0
26	20230717	182300	3635801540	9600	9600	9600	9600	0
27	20230717	182200	3635801540	9600	9600	9600	9600	0
28	20230717	182100	3635801540	9600	9600	9600	9600	0
29	20230717	182000	3635801540	9600	9600	9600	9600	0
30	20230717	181900	3635801540	9600	9600	9600	9600	0
31	20230717	181800	3635801540	9600	9600	9600	9600	0
32	20230717	181700	3635801540	9600	9600	9600	9600	4505
33	20230717	181600	3635801540	9600	9600	9600	9600	0
34	20230717	181500	3635801540	9600	9600	9600	9600	0
35	20230717	181400	3635801540	9600	9600	9600	9600	0
36	20230717	181300	3635801540	9600	9600	9600	9600	0
37	20230717	181200	3635801540	9600	9600	9600	9600	0
38	20230717	181100	3635801540	9600	9600	9600	9600	0
39	20230717	181000	3635801540	9600	9600	9600	9600	0
40	20230717	180900	3635801540	9600	9600	9600	9600	0
41	20230717	180800	3635801540	9600	9600	9600	9600	0
42	20230717	180700	3635801540	9600	9600	9600	9600	0
43	20230717	180600	3635801540	9600	9600	9600	9600	0
44	20230717	180500	3635801540	9600	9600	9600	9600	0
45	20230717	180400	3635801540	9600	9600	9600	9600	0
46	20230717	180300	3635801540	9600	9600	9600	9600	0
47	20230717	180200	3635801540	9600	9600	9600	9600	0
48	20230717	180100	3635801540	9600	9600	9600	9600	0
49	20230717	180000	3635801540	9600	9600	9600	9600	0
50	20230717	175900	3635801540	9600	9600	9600	9600	0
51	20230717	175800	3635801540	9600	9600	9600	9600	0
52	20230717	175700	3635801540	9600	9600	9600	9600	0
53	20230717	175600	3635801540	9600	9600	9600	9600	0
54	20230717	175500	3635801540	9600	9600	9600	9600	0
55	20230717	175400	3635801540	9600	9600	9600	9600	0
56	20230717	175300	3635801540	9600	9600	9600	9600	0
57	20230717	175200	3635801540	9600	9600	9600	9600	0
58	20230717	175100	3635801540	9600	9600	9600	9600	0
59	20230717	175000	3635801540	9600	9600	9600	9600	0
60	20230717	174900	3635801540	9600	9600	9600	9600	0
61	20230717	174800	3635801540	9600	9600	9600	9600	0
62	20230717	174700	3635801540	9600	9600	9600	9600	4505
63	20230717	174600	3635801540	9600	9600	9600	9600	0
64	20230717	174500	3635801540	9600	9600	9600	9600	0
65	20230717	174400	3635801540	9600	9600	9600	9600	0
66	20230717	174300	3635801540	9600	9600	9600	9600	0
67	20230717	174200	3635801540	9600	9600	9600	9600	0
68	20230717	174100	3635801540	9600	9600	9600	9600	0
69	20230717	174000	3635801540	9600	9600	9600	9600	0
70	20230717	173900	3635801540	9600	9600	9600	9600	0
71	20230717	173800	3635801540	9600	9600	9600	9600	0
72	20230717	173700	3635801540	9600	9600	9600	9600	0
73	20230717	173600	3635801540	9600	9600	9600	9600	0
74	20230717	173500	3635801540	9600	9600	9600	9600	0
75	20230717	173400	3635801540	9600	9600	9600	9600	0
76	20230717	173300	3635801540	9600	9600	9600	9600	0
77	20230717	173200	3635801540	9600	9600	9600	9600	0
78	20230717	173100	3635801540	9600	9600	9600	9600	0
79	20230717	173000	3635801540	9600	9600	9600	9600	0
80	20230717	172900	3635801540	9600	9600	9600	9600	0
81	20230717	172800	3635801540	9600	9600	9600	9600	0
82	20230717	172700	3635801540	9600	9600	9600	9600	0
83	20230717	172600	3635801540	9600	9600	9600	9600	0
84	20230717	172500	3635801540	9600	9600	9600	9600	0
85	20230717	172400	3635801540	9600	9600	9600	9600	0
86	20230717	172300	3635801540	9600	9600	9600	9600	0
87	20230717	172200	3635801540	9600	9600	9600	9600	0
88	20230717	172100	3635801540	9600	9600	9600	9600	0
89	20230717	172000	3635801540	9600	9600	9600	9600	0
90	20230717	171900	3635801540	9600	9600	9600	9600	0
91	20230717	171800	3635801540	9600	9600	9600	9600	0
92	20230717	171700	3635801540	9600	9600	9600	9600	4505
93	20230717	171600	3635801540	9600	9600	9600	9600	0
94	20230717	171500	3635801540	9600	9600	9600	9600	0
95	20230717	171400	3635801540	9600	9600	9600	9600	0
96	20230717	171300	3635801540	9600	9600	9600	9600	0
97	20230717	171200	3635801540	9600	9600	9600	9600	0
98	20230717	171100	3635801540	9600	9600	9600	9600	0
99	20230717	171000	3635801540	9600	9600	9600	9600	0
100	20230717	170900	3635801540	9600	9600	9600	9600	0
101	20230717	170800	3635801540	9600	9600	9600	9600	0
102	20230717	170700	3635801540	9600	9600	9600	9600	0
103	20230717	170600	3635801540	9600	9600	9600	9600	0
104	20230717	170500	3635801540	9600	9600	9600	9600	0
105	20230717	170400	3635801540	9600	9600	9600	9600	0
106	20230717	170300	3635801540	9600	9600	9600	9600	0
107	20230717	170200	3635801540	9600	9600	9600	9600	0
108	20230717	170100	3635801540	9600	9600	9600	9600	0
109	20230717	170000	3635801540	9600	9600	9600	9600	0
110	20230717	165900	3635801540	9600	9600	9600	9600	0
111	20230717	165800	3635801540	9600	9600	9600	9600	0
112	20230717	165700	3635801540	9600	9600	9600	9600	0
113	20230717	165600	3635801540	9600	9600	9600	9600	0
114	20230717	165500	3635801540	9600	9600	9600	9600	0
115	20230717	165400	3635801540	9600	9600	9600	9600	0
116	20230717	165300	3635801540	9600	9600	9600	9600	0
117	20230717	165200	3635801540	9600	9600	9600	9600	0
118	20230717	165100	3635801540	9600	9600	9600	9600	0
119	20230717	165000	3635801540	9600	9600	9600	9600	0
120	20230717	164900	3635801540	9600	9600	9600	9600	0
121	20230717	164800	3635801540	9600	9600	9600	9600	0
122	20230717	164700	3635801540	9600	9600	9600	9600	4505
123	20230717	164600	3635801540	9600	9600	9600	9600	0
124	20230717	164500	3635801540	9600	9600	9600	9600	0
125	20230717	164400	3635801540	9600	9600	9600	9600	0
126	20230717	164300	3635801540	9600	9600	9600	9600	0
127	20230717	164200	3635801540	9600	9600	9600	9600	0
128	20230717	164100	3635801540	9600	9600	9600	9600	0
129	20230717	164000	3635801540	9600	9600	9600	9600	0
130	20230717	163900	3635801540	9600	9600	9600	9600	0
131	20230717	163800	3635801540	9600	9600	9600	9600	0
132	20230717	163700	3635801540	9600	9600	9600	9600	0
133	20230717	163600	3635801540	9600	9600	9600	9600	0
134	20230717	163500	3635801540	9600	9600	9600	9600	0
135	20230717	163400	3635801540	9600	9600	9600	9600	0
136	20230717	163300	3635801540	9600	9600	9600	9600	0
137	20230717	163200	3635801540	9600	9600	9600	9600	0
138	20230717	163100	3635801540	9600	9600	9600	9600	0
139	20230717	163000	3635801540	9600	9600	9600	9600	0
140	20230717	162900	3635801540	9600	9600	9600	9600	0
141	20230717	162800	3635801540	9600	9600	9600	9600	0
142	20230717	162700	3635801540	9600	9600	9600	9600	0
143	20230717	162600	3635801540	9600	9600	9600	9600	0
144	20230717	162500	3635801540	9600	9600	9600	9600	0
145	20230717	162400	3635801540	9600	9600	9600	9600	0
146	20230717	162300	3635801540	9600	9600	9600	9600	0
147	20230717	162200	3635801540	9600	9600	9600	9600	0
148	20230717	162100	3635801540	9600	9600	9600	9600	0
149	20230717	162000	3635801540	9600	9600	9600	9600	0
150	20230717	161900	3635801540	9600	9600	9600	9600	0
151	20230717	161800	3635801540	9600	9600	9600	9600	0
152	20230717	161700	3635801540	9600	9600	9600	9600	4505
153	20230717	161600	3635801540	9600	9600	9600	9600	0
154	20230717	161500	3635801540	9600	9600	9600	9600	0
155	20230717	161400	3635801540	9600	9600	9600	9600	0
156	20230717	161300	3635801540	9600	9600	9600	9600	0
157	20230717	161200	3635801540	9600	9600	9600	9600	0
158	20230717	161100	3635801540	9600	9600	9600	9600	0
159	20230717	161000	3635801540	9600	9600	9600	9600	0
160	20230717	160900	3635801540	9600	9600	9600	9600	0
161	20230717	160800	3635801540	9600	9600	9600	9600	0
162	20230717	160700	3635801540	9600	9600	9600	9600	0
163	20230717	160600	3635801540	9600	9600	9600	9600	0
164	20230717	160500	3635801540	9600	9600	9600	9600	0
165	20230717	160400	3635801540	9600	9600	9600	9600	0
166	20230717	160300	3635801540	9600	9600	9600	9600	0
167	20230717	160200	3635801540	9600	9600	9600	9600	0
168	20230717	160100	3635801540	9600	9600	9600	9600	0
169	20230717	160000	3635801540	9600	9600	9600	9600	0
170	20230717	155900	3635801540	9600	9600	9600	9600	0
171	20230717	155800	3635801540	9600	9600	9600	9600	0
172	20230717	155700	3635801540	9600	9600	9600	9600	0
173	20230717	155600	3635801540	9600	9600	9600	9600	0
174	20230717	155500	3635801540	9600	9600	9600	9600	0
175	20230717	155400	3635801540	9600	9600	9600	9600	0
176	20230717	155300	3635801540	9600	9600	9600	9600	0
177	20230717	155200	3635801540	9600	9600	9600	9600	0
178	20230717	155100	3635801540	9600	9600	9600	9600	0
179	20230717	155000	3635801540	9600	9600	9600	9600	0
180	20230717	154900	3635801540	9600	9600	9600	9600	0
181	20230717	154800	3635801540	9600	9600	9600	9600	0
182	20230717	154700	3635801540	9600	9600	9600	9600	4505
183	20230717	154600	3635801540	9600	9600	9600	9600	0
184	20230717	154500	3635801540	9600	9600	9600	9600	0
185	20230717	154400	3635801540	9600	9600	9600	9600	0
186	20230717	154300	3635801540	9600	9600	9600	9600	0
187	20230717	154200	3635801540	9600	9600	9600	9600	0
188	20230717	154100	3635801540	9600	9600	9600	9600	0
189	20230717	154000	3635801540	9600	9600	9600	9600	0
190	20230717	153900	3635801540	9600	9600	9600	9600	0
191	20230717	153800	3635801540	9600	9600	9600	9600	0
192	20230717	153700	3635801540	9600	9600	9600	9600	0
193	20230717	153600	3635801540	9600	9600	9600	9600	0
194	20230717	153500	3635801540	9600	9600	9600	9600	0
195	20230717	153400	3635801540	9600	9600	9600	9600	0
196	20230717	153300	3635801540	9600	9600	9600	9600	0
197	20230717	153200	3635801540	9600	9600	9600	9600	0
198	20230717	153100	3635801540	9600	9600	9600	9600	0
199	20230717	153000	3635801540	9600	9600	9600	9600	4505
200	20230717	152900	3592553540	9630	9630	9630	9630	0
201	20230717	152800	3592553540	9630	9630	9630	9630	0
202	20230717	152700	3592553540	9630	9630	9630	9630	0
203	20230717	152600	3592553540	9630	9630	9630	9630	0
204	20230717	152500	3592553540	9630	9630	9630	9630	0
205	20230717	152400	3592553540	9630	9630	9630	9630	0
206	20230717	152300	3592553540	9630	9630	9630	9630	0
207	20230717	152200	3592553540	9630	9630	9630	9630	0
208	20230717	152100	3592553540	9630	9630	9630	9630	0
209	20230717	152000	3592553540	9630	9630	9630	9630	0
210	20230717	151900	3592553540	9630	9640	9640	9620	284
211	20230717	151800	3589820340	9640	9620	9640	9620	621
212	20230717	151700	3583844960	9620	9610	9620	9610	353
213	20230717	151600	3580451600	9620	9600	9620	9600	144
214	20230717	151500	3579066670	9620	9620	9620	9600	580
215	20230717	151400	3573489530	9620	9600	9620	9600	86
216	20230717	151300	3572663250	9620	9600	9620	9600	24
217	20230717	151200	3572432810	9620	9600	9620	9600	36
218	20230717	151100	3572087150	9620	9610	9620	9600	954
219	20230717	151000	3562924380	9610	9620	9650	9610	229
220	20230717	150900	3560721240	9650	9630	9650	9610	163
221	20230717	150800	3559150480	9610	9610	9630	9610	483
222	20230717	150700	3554500050	9620	9610	9630	9610	57
223	20230717	150600	3553951920	9600	9610	9610	9600	22
224	20230717	150500	3553740610	9600	9600	9620	9600	1208
225	20230717	150400	3542131010	9600	9600	9600	9600	86
226	20230717	150300	3541305410	9600	9600	9600	9600	22
227	20230717	150200	3541094210	9600	9590	9600	9590	377
228	20230717	150100	3537478600	9610	9600	9610	9590	162
229	20230717	150000	3535923610	9610	9600	9610	9600	161
230	20230717	145900	3534377990	9600	9610	9610	9600	117
231	20230717	145800	3533254020	9610	9620	9620	9610	1453
232	20230717	145700	3519276790	9620	9620	9620	9620	1574
233	20230717	145600	3504134910	9630	9620	9630	9620	65
234	20230717	145500	3503509600	9620	9620	9620	9620	33
235	20230717	145400	3503192140	9630	9630	9640	9620	107
236	20230717	145300	3502161830	9620	9640	9640	9620	23
237	20230717	145200	3501940550	9620	9630	9630	9620	322
238	20230717	145100	3498839910	9620	9630	9650	9620	745
239	20230717	145000	3491665650	9650	9640	9650	9630	325
240	20230717	144900	3488533770	9640	9640	9650	9640	112
241	20230717	144800	3487454040	9640	9640	9650	9640	130
242	20230717	144700	3486200820	9630	9640	9640	9630	78
243	20230717	144600	3485449230	9640	9630	9640	9630	72
244	20230717	144500	3484755370	9630	9650	9650	9630	74
245	20230717	144400	3484042710	9630	9640	9640	9630	307
246	20230717	144300	3481083340	9640	9640	9640	9640	33
247	20230717	144200	3480765220	9640	9650	9650	9640	80
248	20230717	144100	3479993950	9640	9640	9640	9640	132
249	20230717	144000	3478721470	9640	9640	9650	9640	487
250	20230717	143900	3474024680	9630	9630	9640	9630	35
251	20230717	143800	3473687610	9630	9630	9630	9630	22
252	20230717	143700	3473475750	9640	9630	9640	9630	89
253	20230717	143600	3472618060	9630	9630	9640	9630	24
254	20230717	143500	3472386920	9650	9630	9650	9620	1053
255	20230717	143400	3462232090	9620	9590	9620	9590	974
256	20230717	143300	3452862980	9610	9590	9610	9580	128
257	20230717	143200	3451635530	9590	9590	9590	9580	1327
258	20230717	143100	3438916610	9590	9600	9600	9590	1101
259	20230717	143000	3428357740	9590	9610	9610	9590	2216
260	20230717	142900	3407086290	9600	9600	9610	9600	1554
261	20230717	142800	3392167410	9610	9610	9610	9600	322
262	20230717	142700	3389075400	9610	9610	9620	9600	1309
263	20230717	142600	3376497400	9610	9620	9620	9610	424
264	20230717	142500	3372422310	9630	9610	9630	9610	24
265	20230717	142400	3372191630	9620	9620	9620	9610	46
266	20230717	142300	3371749330	9620	9620	9620	9610	44
267	20230717	142200	3371326160	9620	9610	9630	9610	97
268	20230717	142100	3370393860	9610	9620	9630	9610	1054
269	20230717	142000	3360264700	9620	9630	9630	9610	50
270	20230717	141900	3359783840	9630	9630	9630	9610	25
271	20230717	141800	3359543530	9610	9620	9630	9610	1169
272	20230717	141700	3348305210	9630	9620	9630	9620	326
273	20230717	141600	3345166050	9630	9630	9630	9620	134
274	20230717	141500	3343876850	9630	9620	9640	9620	86
275	20230717	141400	3343049480	9620	9620	9640	9610	1432
276	20230717	141300	3329278710	9640	9640	9640	9620	24
277	20230717	141200	3329047690	9640	9630	9640	9620	1671
278	20230717	141100	3312956150	9640	9640	9650	9640	293
279	20230717	141000	3310131620	9640	9640	9650	9640	189
280	20230717	140900	3308308610	9650	9660	9660	9650	311
281	20230717	140800	3305307430	9650	9650	9660	9650	58
282	20230717	140700	3304747370	9660	9650	9660	9650	73
283	20230717	140600	3304042410	9660	9630	9660	9630	231
284	20230717	140500	3301813910	9650	9650	9650	9630	175
285	20230717	140400	3300125600	9630	9650	9650	9630	160
286	20230717	140300	3298584740	9640	9660	9660	9640	1422
287	20230717	140200	3284872600	9660	9650	9670	9650	894
288	20230717	140100	3276243450	9650	9670	9670	9650	187
289	20230717	140000	3274438820	9670	9650	9670	9650	28
290	20230717	135900	3274168580	9670	9670	9670	9650	78
291	20230717	135800	3273415760	9650	9670	9670	9650	65
292	20230717	135700	3272787650	9650	9650	9670	9650	41
293	20230717	135600	3272391960	9680	9640	9680	9640	469
294	20230717	135500	3267870130	9650	9650	9670	9650	320
295	20230717	135400	3264782110	9670	9670	9670	9650	1871
296	20230717	135300	3246712170	9660	9670	9670	9660	93
297	20230717	135200	3245813620	9680	9670	9680	9670	491
298	20230717	135100	3241065630	9680	9670	9680	9670	25
299	20230717	135000	3240823850	9680	9670	9690	9670	226
300	20230717	134900	3238638360	9670	9680	9690	9670	473
301	20230717	134800	3234059410	9690	9680	9690	9680	24
302	20230717	134700	3233827070	9690	9680	9690	9680	59
303	20230717	134600	3233255920	9690	9690	9690	9690	0
304	20230717	134500	3233255920	9690	9690	9690	9690	3
305	20230717	134400	3233226850	9690	9690	9690	9690	500
306	20230717	134300	3228381850	9690	9680	9690	9680	45
307	20230717	134200	3227946210	9690	9680	9690	9670	192
308	20230717	134100	3226088450	9680	9690	9690	9670	864
309	20230717	134000	3217725000	9680	9680	9690	9680	1201
310	20230717	133900	3206099310	9690	9690	9690	9680	22
311	20230717	133800	3205886240	9690	9690	9690	9690	213
312	20230717	133700	3203822270	9690	9690	9690	9690	63
313	20230717	133600	3203211800	9690	9690	9690	9690	135
314	20230717	133500	3201903650	9700	9700	9710	9700	1327
315	20230717	133400	3189030230	9700	9690	9700	9680	489
316	20230717	133300	3184294340	9700	9700	9700	9700	85
317	20230717	133200	3183469840	9700	9700	9700	9700	0
318	20230717	133100	3183469840	9700	9700	9700	9700	6
319	20230717	133000	3183411640	9700	9700	9700	9700	250
320	20230717	132900	3180986640	9710	9710	9710	9710	1
321	20230717	132800	3180976930	9710	9690	9710	9690	1001
322	20230717	132700	3171277220	9710	9710	9710	9710	51
323	20230717	132600	3170782010	9710	9700	9710	9700	1285
324	20230717	132500	3158317480	9700	9700	9700	9700	0
325	20230717	132400	3158317480	9700	9690	9700	9690	402
326	20230717	132300	3154422090	9690	9680	9690	9680	12
327	20230717	132200	3154305880	9690	9680	9690	9680	66
328	20230717	132100	3153666490	9690	9690	9690	9690	350
329	20230717	132000	3150274990	9690	9680	9690	9680	15
330	20230717	131900	3150129660	9690	9680	9690	9680	347
331	20230717	131800	3146770680	9700	9690	9700	9680	889
332	20230717	131700	3138156260	9690	9700	9700	9690	1544
333	20230717	131600	3123193880	9700	9700	9700	9700	0
334	20230717	131500	3123193880	9700	9700	9710	9700	154
335	20230717	131400	3121700040	9700	9710	9710	9700	1588
336	20230717	131300	3106296420	9700	9730	9730	9700	2458
337	20230717	131200	3082449220	9740	9740	9740	9740	0
338	20230717	131100	3082449220	9740	9740	9740	9740	0
339	20230717	131000	3082449220	9740	9730	9740	9710	1671
340	20230717	130900	3066215310	9740	9740	9740	9740	1
341	20230717	130800	3066205570	9740	9730	9740	9730	468
342	20230717	130700	3061651500	9730	9730	9730	9730	20
343	20230717	130600	3061456900	9740	9730	9740	9730	7
344	20230717	130500	3061388780	9730	9730	9730	9730	260
345	20230717	130400	3058858980	9730	9720	9730	9720	208
346	20230717	130300	3056837210	9720	9720	9720	9720	63
347	20230717	130200	3056224850	9720	9710	9720	9710	2138
348	20230717	130100	3035464800	9720	9730	9730	9720	147
349	20230717	130000	3034035740	9720	9730	9730	9710	569
350	20230717	125900	3028505570	9740	9740	9740	9740	0
351	20230717	125800	3028505570	9740	9740	9740	9740	220
352	20230717	125700	3026362770	9740	9740	9740	9740	0
353	20230717	125600	3026362770	9740	9710	9740	9700	302
354	20230717	125500	3023433190	9750	9750	9750	9750	0
355	20230717	125400	3023433190	9750	9750	9750	9750	1
356	20230717	125300	3023423440	9700	9740	9750	9700	5418
357	20230717	125200	2970779950	9750	9740	9750	9740	52
358	20230717	125100	2970273460	9740	9730	9740	9730	12
359	20230717	125000	2970156680	9740	9740	9740	9740	4
360	20230717	124900	2970117720	9740	9740	9740	9740	0
361	20230717	124800	2970117720	9740	9740	9740	9740	124
362	20230717	124700	2968909960	9730	9750	9750	9730	1453
363	20230717	124600	2954772200	9760	9750	9760	9740	5768
364	20230717	124500	2898558220	9760	9750	9760	9750	2193
365	20230717	124400	2877176450	9780	9780	9780	9780	0
366	20230717	124300	2877176450	9780	9780	9780	9780	0
367	20230717	124200	2877176450	9780	9760	9780	9760	463
368	20230717	124100	2872657550	9770	9780	9780	9770	342
369	20230717	124000	2869313630	9780	9780	9780	9780	0
370	20230717	123900	2869313630	9780	9780	9780	9780	0
371	20230717	123800	2869313630	9780	9780	9780	9780	0
372	20230717	123700	2869313630	9780	9760	9780	9760	13
373	20230717	123600	2869186730	9780	9780	9780	9780	187
374	20230717	123500	2867357870	9790	9790	9790	9790	127
375	20230717	123400	2866114540	9790	9760	9790	9760	11
376	20230717	123300	2866007150	9790	9790	9790	9790	0
377	20230717	123200	2866007150	9790	9790	9790	9790	1
378	20230717	123100	2865997360	9750	9760	9760	9750	299
379	20230717	123000	2863081860	9750	9780	9780	9750	2616
380	20230717	122900	2837567240	9790	9790	9790	9780	507
381	20230717	122800	2832605450	9790	9790	9790	9790	0
382	20230717	122700	2832605450	9790	9790	9790	9790	0
383	20230717	122600	2832605450	9790	9790	9800	9790	88
384	20230717	122500	2831743910	9800	9800	9800	9800	2
385	20230717	122400	2831724310	9810	9810	9810	9810	0
386	20230717	122300	2831724310	9810	9810	9810	9810	0
387	20230717	122200	2831724310	9810	9800	9810	9790	726
388	20230717	122100	2824613550	9810	9810	9810	9810	0
389	20230717	122000	2824613550	9810	9810	9810	9810	1
390	20230717	121900	2824603740	9810	9800	9810	9800	12
391	20230717	121800	2824486110	9810	9800	9810	9800	248
392	20230717	121700	2822055700	9800	9800	9800	9800	0
393	20230717	121600	2822055700	9800	9790	9800	9790	11
394	20230717	121500	2821948000	9800	9800	9800	9800	127
395	20230717	121400	2820703400	9810	9810	9810	9810	0
396	20230717	121300	2820703400	9810	9800	9810	9800	132
397	20230717	121200	2819409780	9810	9800	9810	9800	21
398	20230717	121100	2819203970	9810	9800	9810	9800	6
399	20230717	121000	2819145160	9800	9800	9800	9800	0
400	20230717	120900	2819145160	9800	9800	9800	9800	0
401	20230717	120800	2819145160	9800	9800	9800	9800	180
402	20230717	120700	2817381160	9800	9800	9800	9800	0
403	20230717	120600	2817381160	9800	9800	9800	9800	0
404	20230717	120500	2817381160	9800	9800	9800	9800	13
405	20230717	120400	2817253760	9800	9800	9800	9800	0
406	20230717	120300	2817253760	9800	9780	9800	9780	1450
407	20230717	120200	2803047230	9780	9770	9780	9770	39
408	20230717	120100	2802666190	9770	9770	9770	9770	10
409	20230717	120000	2802568490	9770	9770	9770	9770	1
410	20230717	115900	2802558720	9760	9760	9770	9750	262
411	20230717	115800	2800003210	9770	9760	9770	9760	18
412	20230717	115700	2799827510	9770	9780	9780	9770	556
413	20230717	115600	2794395340	9780	9770	9780	9770	12
414	20230717	115500	2794278090	9780	9760	9780	9760	104
415	20230717	115400	2793262010	9770	9770	9780	9760	61
416	20230717	115300	2792666150	9780	9780	9780	9760	153
417	20230717	115200	2791172830	9760	9760	9760	9760	11
418	20230717	115100	2791065470	9780	9780	9780	9770	264
419	20230717	115000	2788483570	9760	9750	9760	9750	736
420	20230717	114900	2781306960	9760	9770	9770	9760	730
421	20230717	114800	2774180540	9780	9770	9780	9770	21
422	20230717	114700	2773975360	9780	9790	9790	9780	44
423	20230717	114600	2773545030	9780	9780	9780	9780	147
424	20230717	114500	2772107370	9780	9780	9790	9750	2462
425	20230717	114400	2748080610	9780	9780	9780	9780	100
426	20230717	114300	2747102610	9780	9790	9790	9770	21
427	20230717	114200	2746897310	9790	9790	9790	9770	260
428	20230717	114100	2744357030	9780	9780	9790	9780	42
429	20230717	114000	2743946260	9800	9780	9800	9780	100
430	20230717	113900	2742968240	9780	9780	9780	9780	12
431	20230717	113800	2742850880	9800	9780	9800	9780	13
432	20230717	113700	2742723720	9790	9790	9790	9790	78
433	20230717	113600	2741960100	9790	9800	9800	9790	182
434	20230717	113500	2740178000	9800	9790	9800	9770	1047
435	20230717	113400	2729945190	9790	9780	9790	9780	12
436	20230717	113300	2729827820	9790	9780	9790	9780	4
437	20230717	113200	2729788680	9790	9790	9790	9780	73
438	20230717	113100	2729074130	9780	9780	9780	9780	0
439	20230717	113000	2729074130	9780	9800	9800	9780	18
440	20230717	112900	2728897950	9800	9800	9800	9780	42
441	20230717	112800	2728486570	9800	9800	9800	9790	478
442	20230717	112700	2723806750	9800	9790	9800	9790	13
443	20230717	112600	2723679470	9800	9790	9800	9790	39
444	20230717	112500	2723297650	9790	9790	9790	9790	10
445	20230717	112400	2723199750	9800	9800	9800	9800	1
446	20230717	112300	2723189950	9780	9780	9780	9780	61
447	20230717	112200	2722593370	9800	9800	9800	9800	3
448	20230717	112100	2722563970	9800	9790	9800	9790	375
449	20230717	112000	2718892690	9780	9780	9780	9770	59
450	20230717	111900	2718315760	9770	9780	9780	9770	30
451	20230717	111800	2718022470	9770	9770	9780	9770	28
452	20230717	111700	2717748900	9790	9780	9790	9770	148
453	20230717	111600	2716302810	9790	9790	9790	9790	1
454	20230717	111500	2716293020	9800	9800	9800	9800	0
455	20230717	111400	2716293020	9800	9770	9800	9770	62
456	20230717	111300	2715687220	9800	9770	9800	9770	16
457	20230717	111200	2715530870	9770	9770	9770	9770	32
458	20230717	111100	2715218230	9800	9770	9800	9770	501
459	20230717	111000	2710323430	9800	9800	9800	9770	115
460	20230717	110900	2709196790	9800	9790	9800	9760	213
461	20230717	110800	2707111830	9790	9760	9790	9760	681
462	20230717	110700	2700465190	9770	9760	9770	9750	62
463	20230717	110600	2699860560	9770	9760	9770	9750	2213
464	20230717	110500	2678265760	9770	9770	9790	9770	605
465	20230717	110400	2672353900	9770	9790	9790	9760	3140
466	20230717	110300	2641663270	9790	9790	9790	9780	107
467	20230717	110200	2640616420	9790	9790	9790	9790	2000
468	20230717	110100	2621036420	9810	9810	9810	9790	76
469	20230717	110000	2620292340	9790	9800	9810	9790	573
470	20230717	105900	2614681660	9810	9810	9810	9810	8
471	20230717	105800	2614603180	9810	9790	9810	9790	21
472	20230717	105700	2614397390	9810	9810	9810	9810	284
473	20230717	105600	2611611350	9810	9800	9810	9800	432
474	20230717	105500	2607377080	9810	9810	9810	9810	5
475	20230717	105400	2607328030	9800	9800	9820	9800	1325
476	20230717	105300	2594339990	9800	9800	9800	9800	76
477	20230717	105200	2593595190	9810	9800	9810	9800	511
478	20230717	105100	2588582390	9840	9800	9840	9800	409
479	20230717	105000	2584574150	9800	9800	9800	9800	1152
480	20230717	104900	2573284550	9800	9820	9820	9800	926
481	20230717	104800	2564206320	9820	9810	9820	9810	114
482	20230717	104700	2563087460	9810	9800	9810	9800	573
483	20230717	104600	2557466640	9810	9790	9810	9790	59
484	20230717	104500	2556888940	9800	9820	9850	9800	6119
485	20230717	104400	2496876100	9830	9830	9830	9830	0
486	20230717	104300	2496876100	9830	9830	9830	9830	1062
487	20230717	104200	2486436640	9830	9840	9840	9830	181
488	20230717	104100	2484656420	9850	9850	9850	9850	88
489	20230717	104000	2483789620	9840	9840	9840	9840	11
490	20230717	103900	2483681380	9870	9870	9870	9870	0
491	20230717	103800	2483681380	9870	9830	9870	9830	13
492	20230717	103700	2483553550	9830	9840	9840	9830	350
493	20230717	103600	2480110380	9870	9870	9870	9840	42
494	20230717	103500	2479696170	9840	9840	9840	9830	448
495	20230717	103400	2475289850	9830	9840	9840	9830	259
496	20230717	103300	2472743850	9840	9830	9840	9830	382
497	20230717	103200	2468985970	9830	9870	9870	9830	62
498	20230717	103100	2468376370	9870	9850	9870	9820	291
499	20230717	103000	2465513690	9850	9870	9870	9850	13
500	20230717	102900	2465385600	9850	9840	9850	9840	334
501	20230717	102800	2462098850	9860	9840	9860	9840	53
502	20230717	102700	2461577270	9850	9850	9860	9850	283
503	20230717	102600	2458788370	9880	9880	9880	9880	0
504	20230717	102500	2458788370	9880	9850	9880	9850	316
505	20230717	102400	2455675700	9850	9860	9860	9850	75
506	20230717	102300	2454936800	9850	9860	9860	9850	59
507	20230717	102200	2454355310	9880	9870	9880	9870	52
508	20230717	102100	2453842060	9860	9860	9860	9860	203
509	20230717	102000	2451840480	9870	9840	9870	9810	1952
510	20230717	101900	2432659310	9850	9870	9870	9850	713
511	20230717	101800	2425633440	9900	9870	9900	9860	495
512	20230717	101700	2420736030	9900	9860	9900	9860	2339
513	20230717	101600	2397638520	9860	9850	9860	9850	499
514	20230717	101500	2392718500	9860	9860	9860	9860	60
515	20230717	101400	2392126900	9860	9850	9860	9850	299
516	20230717	101300	2389180430	9840	9850	9850	9840	135
517	20230717	101200	2387851680	9840	9840	9840	9840	12
518	20230717	101100	2387733600	9850	9850	9850	9850	10
519	20230717	101000	2387635100	9830	9830	9850	9830	332
520	20230717	100900	2384366200	9850	9830	9850	9830	66
521	20230717	100800	2383717400	9830	9830	9830	9830	53
522	20230717	100700	2383196410	9850	9830	9850	9830	12
523	20230717	100600	2383078430	9850	9850	9850	9850	0
524	20230717	100500	2383078430	9850	9820	9850	9820	217
525	20230717	100400	2380945420	9830	9840	9840	9830	388
526	20230717	100300	2377130770	9840	9850	9860	9840	152
527	20230717	100200	2375633670	9850	9830	9850	9830	38
528	20230717	100100	2375259930	9850	9850	9850	9830	44
529	20230717	100000	2374826750	9860	9830	9860	9830	145
530	20230717	095900	2373399130	9860	9860	9860	9860	0
531	20230717	095800	2373399130	9860	9860	9860	9830	2667
532	20230717	095700	2347170530	9860	9850	9860	9850	33
533	20230717	095600	2346845360	9850	9850	9850	9830	218
534	20230717	095500	2344698280	9850	9850	9850	9850	837
535	20230717	095400	2336453830	9850	9830	9850	9810	281
536	20230717	095300	2333690230	9830	9810	9830	9810	36
537	20230717	095200	2333336430	9800	9800	9800	9800	121
538	20230717	095100	2332150630	9800	9800	9800	9800	41
539	20230717	095000	2331748830	9800	9830	9830	9800	4011
540	20230717	094900	2292396780	9830	9830	9830	9830	12
541	20230717	094800	2292278820	9840	9840	9840	9840	11
542	20230717	094700	2292170580	9820	9840	9840	9820	220
543	20230717	094600	2290006940	9840	9820	9840	9820	4108
544	20230717	094500	2249619820	9820	9820	9820	9810	1529
545	20230717	094400	2234609150	9820	9830	9830	9810	1978
546	20230717	094300	2215185490	9820	9820	9820	9820	597
547	20230717	094200	2209322950	9820	9840	9840	9820	1600
548	20230717	094100	2193601620	9830	9850	9850	9820	3062
549	20230717	094000	2163460440	9850	9870	9870	9850	2229
550	20230717	093900	2141472870	9870	9900	9900	9870	2780
551	20230717	093800	2113996240	9900	9930	9930	9890	10414
552	20230717	093700	2010895970	9930	9920	9940	9910	1087
553	20230717	093600	2000112430	9920	9960	9960	9920	5193
554	20230717	093500	1948504310	9960	9960	9960	9960	14
555	20230717	093400	1948364870	9970	9960	9970	9960	354
556	20230717	093300	1944838600	9970	9970	9970	9970	339
557	20230717	093200	1941458770	9970	9980	9980	9970	431
558	20230717	093100	1937157700	9980	9970	9980	9950	5489
559	20230717	093000	1882467870	9970	9980	9980	9970	710
560	20230717	092900	1875389050	9970	9990	9990	9960	4361
561	20230717	092800	1831895180	9990	9980	9990	9980	454
562	20230717	092700	1827364140	9980	9970	9980	9970	193
563	20230717	092600	1825438230	9970	9960	9970	9960	148
564	20230717	092500	1823963240	9960	9980	10000	9960	245
565	20230717	092400	1821518780	9990	9980	9990	9970	1817
566	20230717	092300	1803394670	9980	9970	9990	9970	141
567	20230717	092200	1801988580	9960	9980	9980	9960	201
568	20230717	092100	1799985560	9960	9990	9990	9960	2554
569	20230717	092000	1774529990	9990	10010	10010	9990	4755
570	20230717	091900	1726979660	10000	10020	10020	10000	649
571	20230717	091800	1720483560	10020	10030	10030	10010	4644
572	20230717	091700	1673922960	10030	10010	10040	9990	3078
573	20230717	091600	1643065580	10010	9970	10010	9960	8419
574	20230717	091500	1558952500	9970	9970	9980	9950	3450
575	20230717	091400	1524585610	9970	9980	9980	9970	1278
576	20230717	091300	1511834310	9980	9960	9990	9950	5775
577	20230717	091200	1454165890	9950	9950	9990	9950	3859
578	20230717	091100	1415684560	9950	9950	9960	9950	1029
579	20230717	091000	1405440500	9950	9950	9980	9940	6934
580	20230717	090900	1336374130	9970	9990	9990	9930	1924
581	20230717	090800	1317244820	9990	9940	9990	9930	4123
582	20230717	090700	1276252350	9940	9980	10020	9940	16744
583	20230717	090600	1108922080	9980	9970	9980	9940	14070
584	20230717	090500	968958550	9970	9940	9980	9930	938
585	20230717	090400	959613090	9930	9980	10020	9930	11894
586	20230717	090300	841014560	9970	9910	10070	9900	38651
587	20230717	090200	454275540	9900	9990	9990	9900	9840
588	20230717	090100	356546850	9990	9970	10000	9910	13329
589	20230717	090000	223498150	9970	9850	10000	9840	22453