KissMeData/007860/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184800	1860825110	9130	9130	9130	9130	4221
3	20230719	184700	1860825110	9130	9130	9130	9130	0
4	20230719	184600	1860825110	9130	9130	9130	9130	0
5	20230719	184500	1860825110	9130	9130	9130	9130	0
6	20230719	184400	1860825110	9130	9130	9130	9130	0
7	20230719	184300	1860825110	9130	9130	9130	9130	0
8	20230719	184200	1860825110	9130	9130	9130	9130	0
9	20230719	184100	1860825110	9130	9130	9130	9130	0
10	20230719	184000	1860825110	9130	9130	9130	9130	0
11	20230719	183900	1860825110	9130	9130	9130	9130	0
12	20230719	183800	1860825110	9130	9130	9130	9130	0
13	20230719	183700	1860825110	9130	9130	9130	9130	0
14	20230719	183600	1860825110	9130	9130	9130	9130	0
15	20230719	183500	1860825110	9130	9130	9130	9130	0
16	20230719	183400	1860825110	9130	9130	9130	9130	0
17	20230719	183300	1860825110	9130	9130	9130	9130	0
18	20230719	183200	1860825110	9130	9130	9130	9130	0
19	20230719	183100	1860825110	9130	9130	9130	9130	0
20	20230719	183000	1860825110	9130	9130	9130	9130	0
21	20230719	182900	1860825110	9130	9130	9130	9130	0
22	20230719	182800	1860825110	9130	9130	9130	9130	0
23	20230719	182700	1860825110	9130	9130	9130	9130	0
24	20230719	182600	1860825110	9130	9130	9130	9130	0
25	20230719	182500	1860825110	9130	9130	9130	9130	0
26	20230719	182400	1860825110	9130	9130	9130	9130	0
27	20230719	182300	1860825110	9130	9130	9130	9130	0
28	20230719	182200	1860825110	9130	9130	9130	9130	0
29	20230719	182100	1860825110	9130	9130	9130	9130	0
30	20230719	182000	1860825110	9130	9130	9130	9130	0
31	20230719	181900	1860825110	9130	9130	9130	9130	0
32	20230719	181800	1860825110	9130	9130	9130	9130	4221
33	20230719	181700	1860825110	9130	9130	9130	9130	0
34	20230719	181600	1860825110	9130	9130	9130	9130	0
35	20230719	181500	1860825110	9130	9130	9130	9130	0
36	20230719	181400	1860825110	9130	9130	9130	9130	0
37	20230719	181300	1860825110	9130	9130	9130	9130	0
38	20230719	181200	1860825110	9130	9130	9130	9130	0
39	20230719	181100	1860825110	9130	9130	9130	9130	0
40	20230719	181000	1860825110	9130	9130	9130	9130	0
41	20230719	180900	1860825110	9130	9130	9130	9130	0
42	20230719	180800	1860825110	9130	9130	9130	9130	0
43	20230719	180700	1860825110	9130	9130	9130	9130	0
44	20230719	180600	1860825110	9130	9130	9130	9130	0
45	20230719	180500	1860825110	9130	9130	9130	9130	0
46	20230719	180400	1860825110	9130	9130	9130	9130	0
47	20230719	180300	1860825110	9130	9130	9130	9130	0
48	20230719	180200	1860825110	9130	9130	9130	9130	0
49	20230719	180100	1860825110	9130	9130	9130	9130	0
50	20230719	180000	1860825110	9130	9130	9130	9130	0
51	20230719	175900	1860825110	9130	9130	9130	9130	0
52	20230719	175800	1860825110	9130	9130	9130	9130	0
53	20230719	175700	1860825110	9130	9130	9130	9130	0
54	20230719	175600	1860825110	9130	9130	9130	9130	0
55	20230719	175500	1860825110	9130	9130	9130	9130	0
56	20230719	175400	1860825110	9130	9130	9130	9130	0
57	20230719	175300	1860825110	9130	9130	9130	9130	0
58	20230719	175200	1860825110	9130	9130	9130	9130	0
59	20230719	175100	1860825110	9130	9130	9130	9130	0
60	20230719	175000	1860825110	9130	9130	9130	9130	0
61	20230719	174900	1860825110	9130	9130	9130	9130	0
62	20230719	174800	1860825110	9130	9130	9130	9130	4221
63	20230719	174700	1860825110	9130	9130	9130	9130	0
64	20230719	174600	1860825110	9130	9130	9130	9130	0
65	20230719	174500	1860825110	9130	9130	9130	9130	0
66	20230719	174400	1860825110	9130	9130	9130	9130	0
67	20230719	174300	1860825110	9130	9130	9130	9130	0
68	20230719	174200	1860825110	9130	9130	9130	9130	0
69	20230719	174100	1860825110	9130	9130	9130	9130	0
70	20230719	174000	1860825110	9130	9130	9130	9130	0
71	20230719	173900	1860825110	9130	9130	9130	9130	0
72	20230719	173800	1860825110	9130	9130	9130	9130	0
73	20230719	173700	1860825110	9130	9130	9130	9130	0
74	20230719	173600	1860825110	9130	9130	9130	9130	0
75	20230719	173500	1860825110	9130	9130	9130	9130	0
76	20230719	173400	1860825110	9130	9130	9130	9130	0
77	20230719	173300	1860825110	9130	9130	9130	9130	0
78	20230719	173200	1860825110	9130	9130	9130	9130	0
79	20230719	173100	1860825110	9130	9130	9130	9130	0
80	20230719	173000	1860825110	9130	9130	9130	9130	0
81	20230719	172900	1860825110	9130	9130	9130	9130	0
82	20230719	172800	1860825110	9130	9130	9130	9130	0
83	20230719	172700	1860825110	9130	9130	9130	9130	0
84	20230719	172600	1860825110	9130	9130	9130	9130	0
85	20230719	172500	1860825110	9130	9130	9130	9130	0
86	20230719	172400	1860825110	9130	9130	9130	9130	0
87	20230719	172300	1860825110	9130	9130	9130	9130	0
88	20230719	172200	1860825110	9130	9130	9130	9130	0
89	20230719	172100	1860825110	9130	9130	9130	9130	0
90	20230719	172000	1860825110	9130	9130	9130	9130	0
91	20230719	171900	1860825110	9130	9130	9130	9130	0
92	20230719	171800	1860825110	9130	9130	9130	9130	4221
93	20230719	171700	1860825110	9130	9130	9130	9130	0
94	20230719	171600	1860825110	9130	9130	9130	9130	0
95	20230719	171500	1860825110	9130	9130	9130	9130	0
96	20230719	171400	1860825110	9130	9130	9130	9130	0
97	20230719	171300	1860825110	9130	9130	9130	9130	0
98	20230719	171200	1860825110	9130	9130	9130	9130	0
99	20230719	171100	1860825110	9130	9130	9130	9130	0
100	20230719	171000	1860825110	9130	9130	9130	9130	0
101	20230719	170900	1860825110	9130	9130	9130	9130	0
102	20230719	170800	1860825110	9130	9130	9130	9130	0
103	20230719	170700	1860825110	9130	9130	9130	9130	0
104	20230719	170600	1860825110	9130	9130	9130	9130	0
105	20230719	170500	1860825110	9130	9130	9130	9130	0
106	20230719	170400	1860825110	9130	9130	9130	9130	0
107	20230719	170300	1860825110	9130	9130	9130	9130	0
108	20230719	170200	1860825110	9130	9130	9130	9130	0
109	20230719	170100	1860825110	9130	9130	9130	9130	0
110	20230719	170000	1860825110	9130	9130	9130	9130	0
111	20230719	165900	1860825110	9130	9130	9130	9130	0
112	20230719	165800	1860825110	9130	9130	9130	9130	0
113	20230719	165700	1860825110	9130	9130	9130	9130	0
114	20230719	165600	1860825110	9130	9130	9130	9130	0
115	20230719	165500	1860825110	9130	9130	9130	9130	0
116	20230719	165400	1860825110	9130	9130	9130	9130	0
117	20230719	165300	1860825110	9130	9130	9130	9130	0
118	20230719	165200	1860825110	9130	9130	9130	9130	0
119	20230719	165100	1860825110	9130	9130	9130	9130	0
120	20230719	165000	1860825110	9130	9130	9130	9130	0
121	20230719	164900	1860825110	9130	9130	9130	9130	0
122	20230719	164800	1860825110	9130	9130	9130	9130	4221
123	20230719	164700	1860825110	9130	9130	9130	9130	0
124	20230719	164600	1860825110	9130	9130	9130	9130	0
125	20230719	164500	1860825110	9130	9130	9130	9130	0
126	20230719	164400	1860825110	9130	9130	9130	9130	0
127	20230719	164300	1860825110	9130	9130	9130	9130	0
128	20230719	164200	1860825110	9130	9130	9130	9130	0
129	20230719	164100	1860825110	9130	9130	9130	9130	0
130	20230719	164000	1860825110	9130	9130	9130	9130	0
131	20230719	163900	1860825110	9130	9130	9130	9130	0
132	20230719	163800	1860825110	9130	9130	9130	9130	0
133	20230719	163700	1860825110	9130	9130	9130	9130	0
134	20230719	163600	1860825110	9130	9130	9130	9130	0
135	20230719	163500	1860825110	9130	9130	9130	9130	0
136	20230719	163400	1860825110	9130	9130	9130	9130	0
137	20230719	163300	1860825110	9130	9130	9130	9130	0
138	20230719	163200	1860825110	9130	9130	9130	9130	0
139	20230719	163100	1860825110	9130	9130	9130	9130	0
140	20230719	163000	1860825110	9130	9130	9130	9130	0
141	20230719	162900	1860825110	9130	9130	9130	9130	0
142	20230719	162800	1860825110	9130	9130	9130	9130	0
143	20230719	162700	1860825110	9130	9130	9130	9130	0
144	20230719	162600	1860825110	9130	9130	9130	9130	0
145	20230719	162500	1860825110	9130	9130	9130	9130	0
146	20230719	162400	1860825110	9130	9130	9130	9130	0
147	20230719	162300	1860825110	9130	9130	9130	9130	0
148	20230719	162200	1860825110	9130	9130	9130	9130	0
149	20230719	162100	1860825110	9130	9130	9130	9130	0
150	20230719	162000	1860825110	9130	9130	9130	9130	0
151	20230719	161900	1860825110	9130	9130	9130	9130	0
152	20230719	161800	1860825110	9130	9130	9130	9130	4221
153	20230719	161700	1860825110	9130	9130	9130	9130	0
154	20230719	161600	1860825110	9130	9130	9130	9130	0
155	20230719	161500	1860825110	9130	9130	9130	9130	0
156	20230719	161400	1860825110	9130	9130	9130	9130	0
157	20230719	161300	1860825110	9130	9130	9130	9130	0
158	20230719	161200	1860825110	9130	9130	9130	9130	0
159	20230719	161100	1860825110	9130	9130	9130	9130	0
160	20230719	161000	1860825110	9130	9130	9130	9130	0
161	20230719	160900	1860825110	9130	9130	9130	9130	0
162	20230719	160800	1860825110	9130	9130	9130	9130	0
163	20230719	160700	1860825110	9130	9130	9130	9130	0
164	20230719	160600	1860825110	9130	9130	9130	9130	0
165	20230719	160500	1860825110	9130	9130	9130	9130	0
166	20230719	160400	1860825110	9130	9130	9130	9130	0
167	20230719	160300	1860825110	9130	9130	9130	9130	0
168	20230719	160200	1860825110	9130	9130	9130	9130	0
169	20230719	160100	1860825110	9130	9130	9130	9130	0
170	20230719	160000	1860825110	9130	9130	9130	9130	0
171	20230719	155900	1860825110	9130	9130	9130	9130	0
172	20230719	155800	1860825110	9130	9130	9130	9130	0
173	20230719	155700	1860825110	9130	9130	9130	9130	0
174	20230719	155600	1860825110	9130	9130	9130	9130	0
175	20230719	155500	1860825110	9130	9130	9130	9130	0
176	20230719	155400	1860825110	9130	9130	9130	9130	0
177	20230719	155300	1860825110	9130	9130	9130	9130	0
178	20230719	155200	1860825110	9130	9130	9130	9130	0
179	20230719	155100	1860825110	9130	9130	9130	9130	0
180	20230719	155000	1860825110	9130	9130	9130	9130	0
181	20230719	154900	1860825110	9130	9130	9130	9130	0
182	20230719	154800	1860825110	9130	9130	9130	9130	4221
183	20230719	154700	1860825110	9130	9130	9130	9130	0
184	20230719	154600	1860825110	9130	9130	9130	9130	0
185	20230719	154500	1860825110	9130	9130	9130	9130	0
186	20230719	154400	1860825110	9130	9130	9130	9130	0
187	20230719	154300	1860825110	9130	9130	9130	9130	0
188	20230719	154200	1860825110	9130	9130	9130	9130	0
189	20230719	154100	1860825110	9130	9130	9130	9130	0
190	20230719	154000	1860825110	9130	9130	9130	9130	0
191	20230719	153900	1860825110	9130	9130	9130	9130	0
192	20230719	153800	1860825110	9130	9130	9130	9130	0
193	20230719	153700	1860825110	9130	9130	9130	9130	0
194	20230719	153600	1860825110	9130	9130	9130	9130	0
195	20230719	153500	1860825110	9130	9130	9130	9130	0
196	20230719	153400	1860825110	9130	9130	9130	9130	0
197	20230719	153300	1860825110	9130	9130	9130	9130	0
198	20230719	153200	1860825110	9130	9130	9130	9130	0
199	20230719	153100	1860825110	9130	9130	9130	9130	0
200	20230719	153000	1860825110	9130	9130	9130	9130	4221
201	20230719	152900	1822287380	9120	9120	9120	9120	0
202	20230719	152800	1822287380	9120	9120	9120	9120	0
203	20230719	152700	1822287380	9120	9120	9120	9120	0
204	20230719	152600	1822287380	9120	9120	9120	9120	0
205	20230719	152500	1822287380	9120	9120	9120	9120	0
206	20230719	152400	1822287380	9120	9120	9120	9120	0
207	20230719	152300	1822287380	9120	9120	9120	9120	0
208	20230719	152200	1822287380	9120	9120	9120	9120	0
209	20230719	152100	1822287380	9120	9120	9120	9120	0
210	20230719	152000	1822287380	9120	9120	9120	9120	0
211	20230719	151900	1822287380	9120	9120	9120	9120	52
212	20230719	151800	1821813140	9120	9120	9120	9120	163
213	20230719	151700	1820326580	9120	9120	9120	9110	107
214	20230719	151600	1819351790	9120	9110	9120	9110	376
215	20230719	151500	1815926410	9120	9110	9120	9110	1012
216	20230719	151400	1806706970	9120	9110	9120	9110	107
217	20230719	151300	1805732190	9130	9120	9130	9110	1256
218	20230719	151200	1794282920	9120	9120	9120	9120	1001
219	20230719	151100	1785153800	9130	9120	9130	9120	35
220	20230719	151000	1784834580	9130	9120	9130	9120	3
221	20230719	150900	1784807210	9130	9130	9130	9130	745
222	20230719	150800	1778005360	9130	9130	9130	9130	0
223	20230719	150700	1778005360	9130	9120	9130	9120	22
224	20230719	150600	1777804710	9130	9120	9130	9120	207
225	20230719	150500	1775916860	9120	9120	9120	9120	150
226	20230719	150400	1774548860	9120	9120	9120	9120	1
227	20230719	150300	1774539740	9120	9120	9120	9120	80
228	20230719	150200	1773810140	9120	9130	9130	9110	627
229	20230719	150100	1768092120	9140	9140	9140	9140	0
230	20230719	150000	1768092120	9140	9130	9140	9120	12
231	20230719	145900	1767982550	9140	9140	9140	9140	24
232	20230719	145800	1767763190	9140	9130	9140	9120	1001
233	20230719	145700	1758628030	9140	9130	9140	9130	2200
234	20230719	145600	1738540010	9140	9140	9140	9130	565
235	20230719	145500	1733381540	9150	9150	9150	9140	55
236	20230719	145400	1732878300	9150	9130	9150	9130	1508
237	20230719	145300	1719105890	9140	9140	9140	9140	50
238	20230719	145200	1718648890	9140	9140	9140	9140	13
239	20230719	145100	1718530070	9140	9140	9140	9140	0
240	20230719	145000	1718530070	9140	9130	9140	9130	2
241	20230719	144900	1718511800	9130	9130	9130	9130	0
242	20230719	144800	1718511800	9130	9120	9130	9120	449
243	20230719	144700	1714416910	9120	9120	9120	9120	600
244	20230719	144600	1708944910	9120	9120	9120	9120	112
245	20230719	144500	1707923470	9120	9120	9120	9110	14
246	20230719	144400	1707795820	9120	9120	9120	9120	800
247	20230719	144300	1700499820	9120	9120	9120	9120	103
248	20230719	144200	1699560460	9120	9120	9120	9120	537
249	20230719	144100	1694663020	9120	9110	9120	9110	9
250	20230719	144000	1694581010	9120	9100	9120	9100	1087
251	20230719	143900	1684688850	9100	9100	9100	9100	36
252	20230719	143800	1684361250	9120	9090	9120	9090	1045
253	20230719	143700	1674862170	9130	9130	9130	9130	0
254	20230719	143600	1674862170	9130	9120	9130	9120	301
255	20230719	143500	1672114260	9120	9120	9120	9120	1
256	20230719	143400	1672105140	9120	9100	9120	9100	62
257	20230719	143300	1671540120	9100	9090	9100	9090	240
258	20230719	143200	1669356300	9090	9080	9100	9070	368
259	20230719	143100	1666015280	9090	9080	9090	9070	2868
260	20230719	143000	1639992020	9090	9090	9090	9090	200
261	20230719	142900	1638174020	9090	9080	9090	9080	2422
262	20230719	142800	1616180240	9090	9100	9100	9080	105
263	20230719	142700	1615226270	9090	9090	9100	9080	493
264	20230719	142600	1610746510	9100	9080	9100	9080	2585
265	20230719	142500	1587253740	9080	9080	9080	9080	480
266	20230719	142400	1582895340	9080	9080	9080	9080	289
267	20230719	142300	1580271220	9090	9080	9090	9080	120
268	20230719	142200	1579181590	9090	9090	9090	9090	50
269	20230719	142100	1578727090	9090	9090	9090	9070	2084
270	20230719	142000	1559804340	9090	9090	9090	9080	51
271	20230719	141900	1559341050	9100	9080	9100	9080	56
272	20230719	141800	1558832450	9100	9090	9100	9090	1007
273	20230719	141700	1549678810	9110	9110	9110	9090	2276
274	20230719	141600	1528989180	9100	9110	9110	9100	559
275	20230719	141500	1523902270	9100	9100	9110	9100	3567
276	20230719	141400	1491442440	9110	9110	9110	9110	5
277	20230719	141300	1491396890	9120	9110	9120	9110	631
278	20230719	141200	1485648440	9120	9120	9120	9120	0
279	20230719	141100	1485648440	9120	9110	9120	9110	153
280	20230719	141000	1484254480	9120	9120	9120	9120	0
281	20230719	140900	1484254480	9120	9120	9120	9120	3
282	20230719	140800	1484227120	9120	9120	9120	9120	100
283	20230719	140700	1483315120	9120	9120	9120	9120	1
284	20230719	140600	1483306000	9120	9130	9130	9110	965
285	20230719	140500	1474514760	9130	9130	9130	9130	0
286	20230719	140400	1474514760	9130	9130	9130	9110	193
287	20230719	140300	1472756430	9130	9120	9130	9120	90
288	20230719	140200	1471935370	9120	9120	9120	9120	936
289	20230719	140100	1463399050	9130	9130	9130	9130	0
290	20230719	140000	1463399050	9130	9130	9130	9130	0
291	20230719	135900	1463399050	9130	9120	9130	9120	833
292	20230719	135800	1455802080	9120	9120	9120	9110	103
293	20230719	135700	1454862730	9120	9120	9120	9120	55
294	20230719	135600	1454361130	9120	9120	9120	9120	0
295	20230719	135500	1454361130	9120	9120	9120	9120	150
296	20230719	135400	1452993130	9120	9120	9120	9120	7
297	20230719	135300	1452929290	9120	9110	9120	9110	531
298	20230719	135200	1448091870	9100	9100	9100	9100	2512
299	20230719	135100	1425232670	9110	9100	9110	9100	1801
300	20230719	135000	1408843560	9110	9110	9110	9100	21
301	20230719	134900	1408652360	9110	9110	9110	9100	490
302	20230719	134800	1404188760	9120	9110	9120	9110	56
303	20230719	134700	1403678570	9120	9120	9120	9110	112
304	20230719	134600	1402658230	9100	9110	9120	9100	125
305	20230719	134500	1401520450	9120	9120	9120	9100	23
306	20230719	134400	1401310910	9120	9110	9120	9100	1047
307	20230719	134300	1391773020	9110	9120	9120	9110	653
308	20230719	134200	1385820890	9120	9120	9120	9110	22
309	20230719	134100	1385620340	9110	9120	9120	9110	711
310	20230719	134000	1379139710	9130	9130	9130	9130	11
311	20230719	133900	1379039280	9130	9120	9130	9120	389
312	20230719	133800	1375491550	9120	9110	9120	9110	141
313	20230719	133700	1374207010	9120	9110	9120	9110	240
314	20230719	133600	1372020590	9120	9120	9120	9120	45
315	20230719	133500	1371610190	9130	9130	9130	9130	28
316	20230719	133400	1371354550	9130	9110	9130	9100	31
317	20230719	133300	1371072320	9130	9130	9130	9130	0
318	20230719	133200	1371072320	9130	9110	9130	9110	14
319	20230719	133100	1370944760	9110	9110	9110	9100	161
320	20230719	133000	1369478830	9100	9100	9110	9100	679
321	20230719	132900	1363297910	9110	9100	9110	9100	42
322	20230719	132800	1362915590	9120	9120	9120	9120	0
323	20230719	132700	1362915590	9120	9120	9120	9110	1036
324	20230719	132600	1353477460	9130	9130	9130	9130	0
325	20230719	132500	1353477460	9130	9130	9130	9110	341
326	20230719	132400	1350364530	9130	9130	9130	9110	55
327	20230719	132300	1349863180	9130	9150	9150	9110	138
328	20230719	132200	1348601100	9150	9150	9150	9100	579
329	20230719	132100	1343307500	9100	9120	9150	9100	5176
330	20230719	132000	1296152110	9150	9130	9150	9130	2253
331	20230719	131900	1275581480	9160	9130	9160	9130	40
332	20230719	131800	1275216170	9160	9160	9160	9160	96
333	20230719	131700	1274336810	9160	9130	9160	9130	21
334	20230719	131600	1274145050	9160	9160	9160	9140	12
335	20230719	131500	1274035330	9140	9130	9160	9130	254
336	20230719	131400	1271715730	9160	9140	9160	9140	19
337	20230719	131300	1271542030	9160	9160	9160	9140	23
338	20230719	131200	1271331770	9140	9140	9160	9130	910
339	20230719	131100	1263016420	9170	9150	9170	9140	2186
340	20230719	131000	1243022210	9170	9170	9170	9170	0
341	20230719	130900	1243022210	9170	9160	9170	9160	8
342	20230719	130800	1242948910	9170	9160	9170	9160	10
343	20230719	130700	1242857300	9170	9160	9170	9160	6
344	20230719	130600	1242802330	9170	9170	9170	9170	0
345	20230719	130500	1242802330	9170	9170	9170	9170	0
346	20230719	130400	1242802330	9170	9160	9180	9160	180
347	20230719	130300	1241153230	9180	9180	9180	9160	503
348	20230719	130200	1236545710	9160	9180	9180	9160	404
349	20230719	130100	1232842990	9180	9170	9180	9160	38
350	20230719	130000	1232494470	9180	9160	9180	9160	33
351	20230719	125900	1232192060	9180	9180	9180	9180	10
352	20230719	125800	1232100260	9180	9160	9180	9160	373
353	20230719	125700	1228683560	9180	9180	9180	9180	0
354	20230719	125600	1228683560	9180	9180	9180	9180	0
355	20230719	125500	1228683560	9180	9160	9180	9160	1115
356	20230719	125400	1218470120	9180	9180	9180	9180	0
357	20230719	125300	1218470120	9180	9180	9180	9180	0
358	20230719	125200	1218470120	9180	9180	9180	9160	344
359	20230719	125100	1215318600	9170	9190	9190	9170	2340
360	20230719	125000	1193860740	9180	9180	9180	9180	50
361	20230719	124900	1193401740	9190	9190	9190	9190	1
362	20230719	124800	1193392550	9180	9180	9190	9180	203
363	20230719	124700	1191529000	9190	9190	9190	9190	0
364	20230719	124600	1191529000	9190	9190	9190	9190	0
365	20230719	124500	1191529000	9190	9180	9190	9180	203
366	20230719	124400	1189665430	9190	9170	9190	9170	425
367	20230719	124300	1185768160	9190	9190	9190	9190	0
368	20230719	124200	1185768160	9190	9190	9190	9190	0
369	20230719	124100	1185768160	9190	9180	9190	9180	11
370	20230719	124000	1185667170	9190	9180	9190	9170	738
371	20230719	123900	1178894690	9180	9180	9180	9180	0
372	20230719	123800	1178894690	9180	9180	9180	9180	0
373	20230719	123700	1178894690	9180	9180	9180	9180	0
374	20230719	123600	1178894690	9180	9170	9180	9170	2
375	20230719	123500	1178876340	9180	9160	9180	9160	592
376	20230719	123400	1173448060	9180	9180	9180	9180	0
377	20230719	123300	1173448060	9180	9180	9180	9180	100
378	20230719	123200	1172530060	9180	9160	9180	9160	1004
379	20230719	123100	1163332370	9170	9170	9170	9170	20
380	20230719	123000	1163148970	9180	9170	9180	9170	122
381	20230719	122900	1162030220	9180	9180	9180	9170	142
382	20230719	122800	1160727900	9180	9180	9180	9170	94
383	20230719	122700	1159865050	9180	9180	9180	9170	15
384	20230719	122600	1159727360	9180	9180	9180	9180	11
385	20230719	122500	1159626380	9180	9170	9180	9170	6
386	20230719	122400	1159571350	9180	9180	9180	9180	0
387	20230719	122300	1159571350	9180	9180	9180	9180	0
388	20230719	122200	1159571350	9180	9170	9180	9170	8
389	20230719	122100	1159497960	9180	9180	9180	9180	2
390	20230719	122000	1159479600	9180	9180	9180	9180	0
391	20230719	121900	1159479600	9180	9170	9180	9170	183
392	20230719	121800	1157801460	9180	9180	9180	9180	11
393	20230719	121700	1157700480	9180	9180	9180	9180	0
394	20230719	121600	1157700480	9180	9180	9180	9170	96
395	20230719	121500	1156819470	9180	9180	9180	9180	133
396	20230719	121400	1155598530	9200	9200	9200	9200	0
397	20230719	121300	1155598530	9200	9200	9200	9200	0
398	20230719	121200	1155598530	9200	9200	9200	9200	0
399	20230719	121100	1155598530	9200	9200	9200	9200	50
400	20230719	121000	1155138530	9200	9200	9200	9200	0
401	20230719	120900	1155138530	9200	9200	9200	9200	39
402	20230719	120800	1154779730	9200	9180	9200	9180	267
403	20230719	120700	1152323630	9200	9190	9200	9190	676
404	20230719	120600	1146111160	9190	9190	9190	9190	463
405	20230719	120500	1141856190	9190	9190	9190	9190	0
406	20230719	120400	1141856190	9190	9190	9190	9190	0
407	20230719	120300	1141856190	9190	9190	9190	9190	0
408	20230719	120200	1141856190	9190	9190	9190	9190	0
409	20230719	120100	1141856190	9190	9190	9190	9190	411
410	20230719	120000	1138079100	9160	9160	9190	9160	421
411	20230719	115900	1134222680	9190	9180	9190	9180	124
412	20230719	115800	1133084350	9180	9180	9180	9160	102
413	20230719	115700	1132148010	9180	9180	9180	9150	26
414	20230719	115600	1131909480	9180	9160	9180	9150	146
415	20230719	115500	1130569690	9160	9160	9160	9160	160
416	20230719	115400	1129104090	9160	9150	9160	9150	436
417	20230719	115300	1125114680	9160	9160	9160	9160	0
418	20230719	115200	1125114680	9160	9160	9160	9150	301
419	20230719	115100	1122359880	9170	9170	9170	9150	17
420	20230719	115000	1122204130	9160	9170	9170	9160	32
421	20230719	114900	1121910880	9170	9170	9170	9170	0
422	20230719	114800	1121910880	9170	9170	9170	9170	109
423	20230719	114700	1120911350	9180	9180	9180	9180	0
424	20230719	114600	1120911350	9180	9180	9180	9180	0
425	20230719	114500	1120911350	9180	9150	9180	9150	305
426	20230719	114400	1118111600	9180	9170	9180	9160	68
427	20230719	114300	1117488250	9170	9160	9170	9160	104
428	20230719	114200	1116535570	9180	9170	9180	9160	28
429	20230719	114100	1116278800	9190	9190	9190	9190	0
430	20230719	114000	1116278800	9190	9180	9190	9180	397
431	20230719	113900	1112630430	9190	9180	9190	9180	58
432	20230719	113800	1112097950	9190	9190	9190	9190	0
433	20230719	113700	1112097950	9190	9160	9190	9160	53
434	20230719	113600	1111612010	9170	9160	9170	9160	32
435	20230719	113500	1111318880	9170	9170	9170	9160	152
436	20230719	113400	1109926530	9170	9170	9170	9170	200
437	20230719	113300	1108092530	9170	9170	9170	9170	20
438	20230719	113200	1107909130	9170	9150	9170	9150	118
439	20230719	113100	1106829300	9150	9150	9150	9140	145
440	20230719	113000	1105502570	9150	9150	9150	9140	103
441	20230719	112900	1104560140	9150	9130	9150	9130	80
442	20230719	112800	1103828720	9120	9140	9140	9110	6714
443	20230719	112700	1042638980	9150	9140	9160	9140	549
444	20230719	112600	1037619800	9140	9170	9170	9130	2699
445	20230719	112500	1012956330	9180	9170	9180	9130	303
446	20230719	112400	1010189800	9170	9160	9180	9130	2209
447	20230719	112300	990002980	9180	9160	9190	9150	361
448	20230719	112200	986696380	9160	9170	9190	9160	71
449	20230719	112100	986045340	9200	9200	9200	9200	31
450	20230719	112000	985760140	9200	9180	9200	9160	1249
451	20230719	111900	974310660	9200	9180	9200	9180	2
452	20230719	111800	974292280	9200	9180	9200	9180	51
453	20230719	111700	973823480	9210	9180	9210	9180	339
454	20230719	111600	970703420	9150	9140	9170	9140	2958
455	20230719	111500	943617850	9140	9160	9170	9140	2863
456	20230719	111400	917418000	9170	9190	9220	9160	3693
457	20230719	111300	883570660	9220	9190	9220	9190	2109
458	20230719	111200	864185680	9220	9220	9220	9220	0
459	20230719	111100	864185680	9220	9220	9220	9220	14
460	20230719	111000	864056600	9220	9220	9220	9220	0
461	20230719	110900	864056600	9220	9210	9220	9210	100
462	20230719	110800	863135360	9240	9240	9240	9240	0
463	20230719	110700	863135360	9240	9240	9240	9200	5998
464	20230719	110600	807949630	9240	9230	9240	9210	78
465	20230719	110500	807230790	9230	9230	9230	9230	30
466	20230719	110400	806953890	9230	9230	9230	9230	0
467	20230719	110300	806953890	9230	9210	9230	9210	1076
468	20230719	110200	797033910	9240	9220	9240	9210	754
469	20230719	110100	790086990	9240	9240	9240	9240	100
470	20230719	110000	789162990	9240	9240	9240	9240	0
471	20230719	105900	789162990	9240	9240	9240	9240	5
472	20230719	105800	789116790	9260	9260	9260	9230	491
473	20230719	105700	784584800	9240	9240	9240	9240	10
474	20230719	105600	784492400	9260	9230	9260	9230	133
475	20230719	105500	783264780	9230	9230	9260	9230	114
476	20230719	105400	782212530	9270	9270	9270	9270	0
477	20230719	105300	782212530	9270	9270	9270	9270	0
478	20230719	105200	782212530	9270	9210	9270	9210	93
479	20230719	105100	781355340	9270	9260	9270	9260	18
480	20230719	105000	781188560	9260	9240	9270	9210	8627
481	20230719	104900	701624580	9270	9270	9270	9270	1
482	20230719	104800	701615310	9240	9240	9240	9240	400
483	20230719	104700	697919310	9280	9250	9280	9240	1101
484	20230719	104600	687739120	9280	9250	9280	9250	6
485	20230719	104500	687683590	9280	9280	9280	9280	0
486	20230719	104400	687683590	9280	9270	9280	9270	60
487	20230719	104300	687127380	9270	9270	9270	9270	242
488	20230719	104200	684884040	9270	9270	9270	9270	5
489	20230719	104100	684837690	9270	9270	9270	9250	53
490	20230719	104000	684347380	9270	9270	9270	9250	30
491	20230719	103900	684069440	9250	9250	9270	9250	203
492	20230719	103800	682191670	9270	9270	9270	9270	4
493	20230719	103700	682154590	9250	9250	9250	9250	215
494	20230719	103600	680165840	9250	9230	9250	9220	201
495	20230719	103500	678312580	9250	9250	9250	9220	2098
496	20230719	103400	658936680	9270	9270	9270	9250	860
497	20230719	103300	650980660	9270	9270	9270	9270	0
498	20230719	103200	650980660	9270	9260	9270	9260	20
499	20230719	103100	650795450	9260	9260	9260	9250	498
500	20230719	103000	646186970	9260	9250	9270	9250	72
501	20230719	102900	645520780	9270	9260	9270	9250	321
502	20230719	102800	642545970	9270	9270	9270	9250	359
503	20230719	102700	639222150	9270	9270	9270	9270	10
504	20230719	102600	639129450	9270	9260	9290	9260	524
505	20230719	102500	634275680	9290	9300	9300	9270	251
506	20230719	102400	631944760	9310	9270	9310	9270	102
507	20230719	102300	630995180	9310	9290	9310	9270	330
508	20230719	102200	627928860	9290	9280	9290	9280	58
509	20230719	102100	627390510	9280	9290	9290	9270	805
510	20230719	102000	619920530	9300	9310	9310	9280	1786
511	20230719	101900	603331230	9350	9350	9350	9310	2507
512	20230719	101800	579985130	9350	9350	9350	9340	102
513	20230719	101700	579032430	9350	9350	9350	9350	15
514	20230719	101600	578892180	9360	9350	9360	9350	80
515	20230719	101500	578144160	9350	9320	9350	9320	2
516	20230719	101400	578125490	9350	9330	9350	9310	761
517	20230719	101300	571027140	9350	9360	9360	9330	134
518	20230719	101200	569774590	9370	9370	9370	9370	0
519	20230719	101100	569774590	9370	9370	9370	9370	0
520	20230719	101000	569774590	9370	9370	9370	9370	0
521	20230719	100900	569774590	9370	9370	9370	9350	253
522	20230719	100800	567408900	9370	9370	9370	9370	0
523	20230719	100700	567408900	9370	9340	9390	9340	202
524	20230719	100600	565516170	9390	9390	9390	9390	0
525	20230719	100500	565516170	9390	9390	9390	9390	1
526	20230719	100400	565506780	9390	9380	9390	9380	100
527	20230719	100300	564567840	9390	9390	9390	9390	0
528	20230719	100200	564567840	9390	9390	9390	9390	0
529	20230719	100100	564567840	9390	9390	9390	9390	147
530	20230719	100000	563187510	9390	9380	9390	9340	667
531	20230719	095900	556931530	9380	9380	9380	9380	0
532	20230719	095800	556931530	9380	9330	9380	9330	2
533	20230719	095700	556912820	9380	9380	9380	9380	0
534	20230719	095600	556912820	9380	9360	9380	9360	1004
535	20230719	095500	547511190	9360	9330	9360	9330	200
536	20230719	095400	545640030	9360	9340	9360	9330	1148
537	20230719	095300	534914710	9350	9350	9350	9350	0
538	20230719	095200	534914710	9350	9320	9350	9320	551
539	20230719	095100	529779350	9320	9330	9350	9320	52
540	20230719	095000	529294220	9360	9360	9360	9360	0
541	20230719	094900	529294220	9360	9360	9360	9360	200
542	20230719	094800	527422220	9360	9360	9360	9360	0
543	20230719	094700	527422220	9360	9360	9360	9360	5
544	20230719	094600	527375420	9310	9340	9360	9310	509
545	20230719	094500	522621000	9340	9330	9340	9330	754
546	20230719	094400	515579310	9330	9330	9330	9330	0
547	20230719	094300	515579310	9330	9330	9330	9300	206
548	20230719	094200	513663270	9330	9310	9330	9310	252
549	20230719	094100	511317130	9310	9330	9330	9290	721
550	20230719	094000	504618860	9310	9320	9340	9310	271
551	20230719	093900	502093710	9350	9330	9350	9330	2100
552	20230719	093800	482488720	9310	9300	9310	9300	380
553	20230719	093700	478954710	9300	9330	9330	9300	131
554	20230719	093600	477736290	9340	9310	9340	9300	576
555	20230719	093500	472373350	9310	9300	9310	9300	63
556	20230719	093400	471787440	9300	9280	9300	9280	250
557	20230719	093300	469467420	9280	9270	9280	9270	144
558	20230719	093200	468132530	9270	9250	9270	9240	2679
559	20230719	093100	443351630	9250	9250	9250	9250	286
560	20230719	093000	440706130	9250	9230	9250	9230	371
561	20230719	092900	437281380	9250	9230	9250	9230	122
562	20230719	092800	436155260	9230	9240	9240	9210	644
563	20230719	092700	430213600	9260	9260	9260	9260	50
564	20230719	092600	429750600	9260	9260	9260	9260	1
565	20230719	092500	429741340	9230	9260	9260	9230	518
566	20230719	092400	424944690	9250	9220	9250	9200	1497
567	20230719	092300	411135020	9210	9240	9250	9210	2980
568	20230719	092200	383639350	9230	9250	9250	9220	2755
569	20230719	092100	358184250	9260	9250	9260	9250	1578
570	20230719	092000	343581350	9260	9300	9300	9250	5777
571	20230719	091900	289996290	9330	9300	9330	9300	1628
572	20230719	091800	274855830	9330	9330	9330	9300	367
573	20230719	091700	271435250	9330	9300	9330	9300	1358
574	20230719	091600	258805790	9290	9320	9330	9290	5214
575	20230719	091500	210292810	9340	9320	9340	9310	1001
576	20230719	091400	200968820	9340	9340	9340	9330	346
577	20230719	091300	197738580	9340	9320	9340	9310	870
578	20230719	091200	189623270	9320	9340	9340	9310	1587
579	20230719	091100	174814140	9340	9410	9410	9340	3950
580	20230719	091000	137864790	9380	9420	9420	9370	2857
581	20230719	090900	111026320	9460	9460	9460	9460	0
582	20230719	090800	111026320	9460	9460	9460	9460	77
583	20230719	090700	110297900	9460	9430	9460	9420	705
584	20230719	090600	103636620	9450	9410	9480	9400	519
585	20230719	090500	98746010	9480	9480	9490	9400	829
586	20230719	090400	90939940	9490	9420	9500	9400	43
587	20230719	090300	90535080	9510	9460	9510	9350	3798
588	20230719	090200	54811360	9530	9500	9530	9450	2651
589	20230719	090100	29696910	9500	9530	9530	9500	2542
590	20230719	090000	5525310	9510	9510	9510	9510	581