KissMeData/007860/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	184800	1321137670	9740	9740	9740	9740	3664
3	20230714	184700	1321137670	9740	9740	9740	9740	0
4	20230714	184600	1321137670	9740	9740	9740	9740	0
5	20230714	184500	1321137670	9740	9740	9740	9740	0
6	20230714	184400	1321137670	9740	9740	9740	9740	0
7	20230714	184300	1321137670	9740	9740	9740	9740	0
8	20230714	184200	1321137670	9740	9740	9740	9740	0
9	20230714	184100	1321137670	9740	9740	9740	9740	0
10	20230714	184000	1321137670	9740	9740	9740	9740	0
11	20230714	183900	1321137670	9740	9740	9740	9740	0
12	20230714	183800	1321137670	9740	9740	9740	9740	0
13	20230714	183700	1321137670	9740	9740	9740	9740	0
14	20230714	183600	1321137670	9740	9740	9740	9740	0
15	20230714	183500	1321137670	9740	9740	9740	9740	0
16	20230714	183400	1321137670	9740	9740	9740	9740	0
17	20230714	183300	1321137670	9740	9740	9740	9740	0
18	20230714	183200	1321137670	9740	9740	9740	9740	0
19	20230714	183100	1321137670	9740	9740	9740	9740	0
20	20230714	183000	1321137670	9740	9740	9740	9740	0
21	20230714	182900	1321137670	9740	9740	9740	9740	0
22	20230714	182800	1321137670	9740	9740	9740	9740	0
23	20230714	182700	1321137670	9740	9740	9740	9740	0
24	20230714	182600	1321137670	9740	9740	9740	9740	0
25	20230714	182500	1321137670	9740	9740	9740	9740	0
26	20230714	182400	1321137670	9740	9740	9740	9740	0
27	20230714	182300	1321137670	9740	9740	9740	9740	0
28	20230714	182200	1321137670	9740	9740	9740	9740	0
29	20230714	182100	1321137670	9740	9740	9740	9740	0
30	20230714	182000	1321137670	9740	9740	9740	9740	0
31	20230714	181900	1321137670	9740	9740	9740	9740	0
32	20230714	181800	1321137670	9740	9740	9740	9740	3664
33	20230714	181700	1321137670	9740	9740	9740	9740	0
34	20230714	181600	1321137670	9740	9740	9740	9740	0
35	20230714	181500	1321137670	9740	9740	9740	9740	0
36	20230714	181400	1321137670	9740	9740	9740	9740	0
37	20230714	181300	1321137670	9740	9740	9740	9740	0
38	20230714	181200	1321137670	9740	9740	9740	9740	0
39	20230714	181100	1321137670	9740	9740	9740	9740	0
40	20230714	181000	1321137670	9740	9740	9740	9740	0
41	20230714	180900	1321137670	9740	9740	9740	9740	0
42	20230714	180800	1321137670	9740	9740	9740	9740	0
43	20230714	180700	1321137670	9740	9740	9740	9740	0
44	20230714	180600	1321137670	9740	9740	9740	9740	0
45	20230714	180500	1321137670	9740	9740	9740	9740	0
46	20230714	180400	1321137670	9740	9740	9740	9740	0
47	20230714	180300	1321137670	9740	9740	9740	9740	0
48	20230714	180200	1321137670	9740	9740	9740	9740	0
49	20230714	180100	1321137670	9740	9740	9740	9740	0
50	20230714	180000	1321137670	9740	9740	9740	9740	0
51	20230714	175900	1321137670	9740	9740	9740	9740	0
52	20230714	175800	1321137670	9740	9740	9740	9740	0
53	20230714	175700	1321137670	9740	9740	9740	9740	0
54	20230714	175600	1321137670	9740	9740	9740	9740	0
55	20230714	175500	1321137670	9740	9740	9740	9740	0
56	20230714	175400	1321137670	9740	9740	9740	9740	0
57	20230714	175300	1321137670	9740	9740	9740	9740	0
58	20230714	175200	1321137670	9740	9740	9740	9740	0
59	20230714	175100	1321137670	9740	9740	9740	9740	0
60	20230714	175000	1321137670	9740	9740	9740	9740	0
61	20230714	174900	1321137670	9740	9740	9740	9740	0
62	20230714	174800	1321137670	9740	9740	9740	9740	3664
63	20230714	174700	1321137670	9740	9740	9740	9740	0
64	20230714	174600	1321137670	9740	9740	9740	9740	0
65	20230714	174500	1321137670	9740	9740	9740	9740	0
66	20230714	174400	1321137670	9740	9740	9740	9740	0
67	20230714	174300	1321137670	9740	9740	9740	9740	0
68	20230714	174200	1321137670	9740	9740	9740	9740	0
69	20230714	174100	1321137670	9740	9740	9740	9740	0
70	20230714	174000	1321137670	9740	9740	9740	9740	0
71	20230714	173900	1321137670	9740	9740	9740	9740	0
72	20230714	173800	1321137670	9740	9740	9740	9740	0
73	20230714	173700	1321137670	9740	9740	9740	9740	0
74	20230714	173600	1321137670	9740	9740	9740	9740	0
75	20230714	173500	1321137670	9740	9740	9740	9740	0
76	20230714	173400	1321137670	9740	9740	9740	9740	0
77	20230714	173300	1321137670	9740	9740	9740	9740	0
78	20230714	173200	1321137670	9740	9740	9740	9740	0
79	20230714	173100	1321137670	9740	9740	9740	9740	0
80	20230714	173000	1321137670	9740	9740	9740	9740	0
81	20230714	172900	1321137670	9740	9740	9740	9740	0
82	20230714	172800	1321137670	9740	9740	9740	9740	0
83	20230714	172700	1321137670	9740	9740	9740	9740	0
84	20230714	172600	1321137670	9740	9740	9740	9740	0
85	20230714	172500	1321137670	9740	9740	9740	9740	0
86	20230714	172400	1321137670	9740	9740	9740	9740	0
87	20230714	172300	1321137670	9740	9740	9740	9740	0
88	20230714	172200	1321137670	9740	9740	9740	9740	0
89	20230714	172100	1321137670	9740	9740	9740	9740	0
90	20230714	172000	1321137670	9740	9740	9740	9740	0
91	20230714	171900	1321137670	9740	9740	9740	9740	0
92	20230714	171800	1321137670	9740	9740	9740	9740	3664
93	20230714	171700	1321137670	9740	9740	9740	9740	0
94	20230714	171600	1321137670	9740	9740	9740	9740	0
95	20230714	171500	1321137670	9740	9740	9740	9740	0
96	20230714	171400	1321137670	9740	9740	9740	9740	0
97	20230714	171300	1321137670	9740	9740	9740	9740	0
98	20230714	171200	1321137670	9740	9740	9740	9740	0
99	20230714	171100	1321137670	9740	9740	9740	9740	0
100	20230714	171000	1321137670	9740	9740	9740	9740	0
101	20230714	170900	1321137670	9740	9740	9740	9740	0
102	20230714	170800	1321137670	9740	9740	9740	9740	0
103	20230714	170700	1321137670	9740	9740	9740	9740	0
104	20230714	170600	1321137670	9740	9740	9740	9740	0
105	20230714	170500	1321137670	9740	9740	9740	9740	0
106	20230714	170400	1321137670	9740	9740	9740	9740	0
107	20230714	170300	1321137670	9740	9740	9740	9740	0
108	20230714	170200	1321137670	9740	9740	9740	9740	0
109	20230714	170100	1321137670	9740	9740	9740	9740	0
110	20230714	170000	1321137670	9740	9740	9740	9740	0
111	20230714	165900	1321137670	9740	9740	9740	9740	0
112	20230714	165800	1321137670	9740	9740	9740	9740	0
113	20230714	165700	1321137670	9740	9740	9740	9740	0
114	20230714	165600	1321137670	9740	9740	9740	9740	0
115	20230714	165500	1321137670	9740	9740	9740	9740	0
116	20230714	165400	1321137670	9740	9740	9740	9740	0
117	20230714	165300	1321137670	9740	9740	9740	9740	0
118	20230714	165200	1321137670	9740	9740	9740	9740	0
119	20230714	165100	1321137670	9740	9740	9740	9740	0
120	20230714	165000	1321137670	9740	9740	9740	9740	0
121	20230714	164900	1321137670	9740	9740	9740	9740	0
122	20230714	164800	1321137670	9740	9740	9740	9740	3664
123	20230714	164700	1321137670	9740	9740	9740	9740	0
124	20230714	164600	1321137670	9740	9740	9740	9740	0
125	20230714	164500	1321137670	9740	9740	9740	9740	0
126	20230714	164400	1321137670	9740	9740	9740	9740	0
127	20230714	164300	1321137670	9740	9740	9740	9740	0
128	20230714	164200	1321137670	9740	9740	9740	9740	0
129	20230714	164100	1321137670	9740	9740	9740	9740	0
130	20230714	164000	1321137670	9740	9740	9740	9740	0
131	20230714	163900	1321137670	9740	9740	9740	9740	0
132	20230714	163800	1321137670	9740	9740	9740	9740	0
133	20230714	163700	1321137670	9740	9740	9740	9740	0
134	20230714	163600	1321137670	9740	9740	9740	9740	0
135	20230714	163500	1321137670	9740	9740	9740	9740	0
136	20230714	163400	1321137670	9740	9740	9740	9740	0
137	20230714	163300	1321137670	9740	9740	9740	9740	0
138	20230714	163200	1321137670	9740	9740	9740	9740	0
139	20230714	163100	1321137670	9740	9740	9740	9740	0
140	20230714	163000	1321137670	9740	9740	9740	9740	0
141	20230714	162900	1321137670	9740	9740	9740	9740	0
142	20230714	162800	1321137670	9740	9740	9740	9740	0
143	20230714	162700	1321137670	9740	9740	9740	9740	0
144	20230714	162600	1321137670	9740	9740	9740	9740	0
145	20230714	162500	1321137670	9740	9740	9740	9740	0
146	20230714	162400	1321137670	9740	9740	9740	9740	0
147	20230714	162300	1321137670	9740	9740	9740	9740	0
148	20230714	162200	1321137670	9740	9740	9740	9740	0
149	20230714	162100	1321137670	9740	9740	9740	9740	0
150	20230714	162000	1321137670	9740	9740	9740	9740	0
151	20230714	161900	1321137670	9740	9740	9740	9740	0
152	20230714	161800	1321137670	9740	9740	9740	9740	3664
153	20230714	161700	1321137670	9740	9740	9740	9740	0
154	20230714	161600	1321137670	9740	9740	9740	9740	0
155	20230714	161500	1321137670	9740	9740	9740	9740	0
156	20230714	161400	1321137670	9740	9740	9740	9740	0
157	20230714	161300	1321137670	9740	9740	9740	9740	0
158	20230714	161200	1321137670	9740	9740	9740	9740	0
159	20230714	161100	1321137670	9740	9740	9740	9740	0
160	20230714	161000	1321137670	9740	9740	9740	9740	0
161	20230714	160900	1321137670	9740	9740	9740	9740	0
162	20230714	160800	1321137670	9740	9740	9740	9740	0
163	20230714	160700	1321137670	9740	9740	9740	9740	0
164	20230714	160600	1321137670	9740	9740	9740	9740	0
165	20230714	160500	1321137670	9740	9740	9740	9740	0
166	20230714	160400	1321137670	9740	9740	9740	9740	0
167	20230714	160300	1321137670	9740	9740	9740	9740	0
168	20230714	160200	1321137670	9740	9740	9740	9740	0
169	20230714	160100	1321137670	9740	9740	9740	9740	0
170	20230714	160000	1321137670	9740	9740	9740	9740	0
171	20230714	155900	1321137670	9740	9740	9740	9740	0
172	20230714	155800	1321137670	9740	9740	9740	9740	0
173	20230714	155700	1321137670	9740	9740	9740	9740	0
174	20230714	155600	1321137670	9740	9740	9740	9740	0
175	20230714	155500	1321137670	9740	9740	9740	9740	0
176	20230714	155400	1321137670	9740	9740	9740	9740	0
177	20230714	155300	1321137670	9740	9740	9740	9740	0
178	20230714	155200	1321137670	9740	9740	9740	9740	0
179	20230714	155100	1321137670	9740	9740	9740	9740	0
180	20230714	155000	1321137670	9740	9740	9740	9740	0
181	20230714	154900	1321137670	9740	9740	9740	9740	0
182	20230714	154800	1321137670	9740	9740	9740	9740	3664
183	20230714	154700	1321137670	9740	9740	9740	9740	0
184	20230714	154600	1321137670	9740	9740	9740	9740	0
185	20230714	154500	1321137670	9740	9740	9740	9740	0
186	20230714	154400	1321137670	9740	9740	9740	9740	0
187	20230714	154300	1321137670	9740	9740	9740	9740	0
188	20230714	154200	1321137670	9740	9740	9740	9740	0
189	20230714	154100	1321137670	9740	9740	9740	9740	0
190	20230714	154000	1321137670	9740	9740	9740	9740	0
191	20230714	153900	1321137670	9740	9740	9740	9740	0
192	20230714	153800	1321137670	9740	9740	9740	9740	0
193	20230714	153700	1321137670	9740	9740	9740	9740	0
194	20230714	153600	1321137670	9740	9740	9740	9740	0
195	20230714	153500	1321137670	9740	9740	9740	9740	0
196	20230714	153400	1321137670	9740	9740	9740	9740	0
197	20230714	153300	1321137670	9740	9740	9740	9740	0
198	20230714	153200	1321137670	9740	9740	9740	9740	0
199	20230714	153100	1321137670	9740	9740	9740	9740	0
200	20230714	153000	1321137670	9740	9740	9740	9740	3664
201	20230714	152900	1285450310	9750	9750	9750	9750	0
202	20230714	152800	1285450310	9750	9750	9750	9750	0
203	20230714	152700	1285450310	9750	9750	9750	9750	0
204	20230714	152600	1285450310	9750	9750	9750	9750	0
205	20230714	152500	1285450310	9750	9750	9750	9750	0
206	20230714	152400	1285450310	9750	9750	9750	9750	0
207	20230714	152300	1285450310	9750	9750	9750	9750	0
208	20230714	152200	1285450310	9750	9750	9750	9750	0
209	20230714	152100	1285450310	9750	9750	9750	9750	0
210	20230714	152000	1285450310	9750	9750	9750	9750	0
211	20230714	151900	1285450310	9750	9750	9750	9750	129
212	20230714	151800	1284192560	9750	9730	9750	9730	731
213	20230714	151700	1277077350	9750	9730	9750	9730	15
214	20230714	151600	1276931160	9750	9730	9750	9730	106
215	20230714	151500	1275898080	9750	9730	9750	9730	25
216	20230714	151400	1275654750	9730	9730	9750	9730	46
217	20230714	151300	1275207150	9730	9730	9750	9730	142
218	20230714	151200	1273823990	9730	9740	9750	9730	121
219	20230714	151100	1272646590	9740	9740	9740	9740	37
220	20230714	151000	1272286210	9740	9740	9760	9730	36
221	20230714	150900	1271935670	9740	9730	9760	9730	115
222	20230714	150800	1270814570	9730	9720	9730	9720	695
223	20230714	150700	1264052950	9720	9720	9750	9720	109
224	20230714	150600	1262992330	9720	9750	9750	9710	66
225	20230714	150500	1262350590	9720	9710	9760	9710	39
226	20230714	150400	1261971780	9710	9740	9740	9710	814
227	20230714	150300	1254057220	9740	9740	9760	9740	89
228	20230714	150200	1253189600	9760	9730	9760	9730	39
229	20230714	150100	1252809930	9730	9730	9740	9730	46
230	20230714	150000	1252362200	9730	9730	9760	9730	83
231	20230714	145900	1251553260	9750	9730	9750	9730	161
232	20230714	145800	1249986690	9730	9730	9750	9730	52
233	20230714	145700	1249480670	9730	9730	9750	9730	135
234	20230714	145600	1248167100	9730	9730	9750	9730	41
235	20230714	145500	1247768110	9730	9740	9760	9730	1283
236	20230714	145400	1235271080	9740	9740	9750	9740	87
237	20230714	145300	1234423180	9750	9750	9760	9740	40
238	20230714	145200	1234033530	9740	9760	9760	9740	228
239	20230714	145100	1231811350	9750	9750	9750	9740	273
240	20230714	145000	1229149610	9740	9730	9750	9730	928
241	20230714	144900	1220110930	9740	9740	9740	9730	385
242	20230714	144800	1216361480	9740	9740	9750	9740	68
243	20230714	144700	1215699150	9740	9750	9750	9740	230
244	20230714	144600	1213458900	9740	9740	9750	9740	93
245	20230714	144500	1212552660	9740	9740	9740	9740	79
246	20230714	144400	1211783200	9740	9750	9760	9740	67
247	20230714	144300	1211129950	9750	9750	9760	9750	50
248	20230714	144200	1210642430	9750	9750	9770	9750	86
249	20230714	144100	1209803910	9750	9750	9770	9750	55
250	20230714	144000	1209267260	9750	9750	9750	9750	52
251	20230714	143900	1208760260	9770	9770	9770	9750	329
252	20230714	143800	1205549250	9770	9750	9770	9750	80
253	20230714	143700	1204768410	9750	9750	9770	9750	57
254	20230714	143600	1204212640	9750	9740	9770	9740	210
255	20230714	143500	1202161960	9740	9740	9760	9740	51
256	20230714	143400	1201665180	9740	9740	9740	9740	37
257	20230714	143300	1201304800	9760	9740	9760	9740	36
258	20230714	143200	1200954140	9740	9740	9740	9740	38
259	20230714	143100	1200584020	9740	9740	9770	9740	49
260	20230714	143000	1200106730	9740	9740	9740	9740	116
261	20230714	142900	1198976890	9740	9740	9770	9740	577
262	20230714	142800	1193356820	9740	9740	9770	9740	126
263	20230714	142700	1192129550	9770	9770	9770	9730	551
264	20230714	142600	1186764150	9740	9740	9770	9740	53
265	20230714	142500	1186247850	9770	9770	9770	9730	24
266	20230714	142400	1186014150	9730	9770	9770	9730	38
267	20230714	142300	1185644290	9730	9730	9770	9730	52
268	20230714	142200	1185138170	9780	9770	9790	9720	5000
269	20230714	142100	1136401420	9790	9770	9800	9770	42
270	20230714	142000	1135990890	9770	9770	9800	9770	73
271	20230714	141900	1135277590	9770	9780	9800	9770	31
272	20230714	141800	1134974570	9800	9790	9800	9780	186
273	20230714	141700	1133154490	9780	9780	9790	9780	57
274	20230714	141600	1132597010	9780	9780	9790	9780	42
275	20230714	141500	1132186230	9790	9780	9790	9780	120
276	20230714	141400	1131012610	9790	9780	9790	9780	34
277	20230714	141300	1130679870	9780	9780	9790	9780	51
278	20230714	141200	1130180660	9790	9780	9790	9780	47
279	20230714	141100	1129720980	9790	9780	9790	9780	22
280	20230714	141000	1129505780	9780	9780	9790	9780	247
281	20230714	140900	1127090100	9790	9780	9790	9780	77
282	20230714	140800	1126336750	9790	9790	9800	9780	292
283	20230714	140700	1123478160	9800	9790	9800	9790	44
284	20230714	140600	1123047370	9790	9800	9810	9790	66
285	20230714	140500	1122400620	9810	9790	9810	9790	160
286	20230714	140400	1120831610	9790	9800	9800	9790	28
287	20230714	140300	1120557370	9800	9800	9800	9800	57
288	20230714	140200	1119998770	9800	9800	9810	9790	313
289	20230714	140100	1116933010	9800	9810	9810	9800	81
290	20230714	140000	1116138470	9810	9800	9810	9800	20
291	20230714	135900	1115942310	9800	9800	9800	9800	7
292	20230714	135800	1115873710	9810	9810	9810	9800	16
293	20230714	135700	1115716880	9800	9800	9810	9800	318
294	20230714	135600	1112600470	9800	9810	9810	9800	356
295	20230714	135500	1109111640	9800	9810	9810	9800	590
296	20230714	135400	1103329610	9800	9800	9810	9800	82
297	20230714	135300	1102525230	9810	9820	9820	9800	99
298	20230714	135200	1101554100	9800	9800	9800	9800	4
299	20230714	135100	1101514900	9800	9800	9820	9800	114
300	20230714	135000	1100395540	9820	9800	9820	9800	6
301	20230714	134900	1100336700	9820	9800	9820	9800	10
302	20230714	134800	1100238640	9820	9820	9820	9800	17
303	20230714	134700	1100071760	9820	9810	9820	9800	686
304	20230714	134600	1093339680	9820	9810	9830	9810	139
305	20230714	134500	1091974720	9810	9810	9830	9810	6
306	20230714	134400	1091915820	9830	9810	9830	9810	7
307	20230714	134300	1091847070	9830	9820	9830	9810	175
308	20230714	134200	1090127370	9830	9820	9830	9820	15
309	20230714	134100	1089979970	9830	9820	9830	9820	110
310	20230714	134000	1088898700	9830	9830	9830	9830	315
311	20230714	133900	1085802250	9830	9830	9830	9830	0
312	20230714	133800	1085802250	9830	9830	9830	9830	11
313	20230714	133700	1085694120	9820	9820	9830	9820	1993
314	20230714	133600	1066120920	9820	9810	9820	9810	26
315	20230714	133500	1065865700	9820	9810	9820	9810	89
316	20230714	133400	1064992590	9820	9820	9820	9820	310
317	20230714	133300	1061948390	9820	9820	9820	9820	0
318	20230714	133200	1061948390	9820	9810	9820	9810	3
319	20230714	133100	1061918950	9820	9820	9820	9810	1003
320	20230714	133000	1052069500	9820	9820	9820	9820	0
321	20230714	132900	1052069500	9820	9820	9820	9820	1
322	20230714	132800	1052059680	9820	9810	9820	9810	154
323	20230714	132700	1050548860	9820	9810	9820	9810	201
324	20230714	132600	1048577040	9820	9820	9820	9820	0
325	20230714	132500	1048577040	9820	9820	9820	9810	89
326	20230714	132400	1047703360	9820	9810	9820	9810	63
327	20230714	132300	1047085320	9820	9820	9820	9820	30
328	20230714	132200	1046790720	9820	9820	9820	9820	104
329	20230714	132100	1045769440	9820	9800	9820	9800	104
330	20230714	132000	1044748960	9820	9820	9820	9820	0
331	20230714	131900	1044748960	9820	9800	9820	9800	4
332	20230714	131800	1044709740	9820	9820	9820	9820	14
333	20230714	131700	1044572260	9820	9820	9820	9820	0
334	20230714	131600	1044572260	9820	9820	9820	9820	0
335	20230714	131500	1044572260	9820	9800	9820	9800	371
336	20230714	131400	1040929640	9820	9800	9820	9790	156
337	20230714	131300	1039402050	9820	9820	9820	9800	406
338	20230714	131200	1035423130	9820	9820	9820	9800	839
339	20230714	131100	1027196430	9830	9820	9830	9820	251
340	20230714	131000	1024731600	9830	9820	9830	9800	101
341	20230714	130900	1023740770	9840	9840	9840	9840	0
342	20230714	130800	1023740770	9840	9840	9840	9840	100
343	20230714	130700	1022756770	9840	9830	9840	9820	1882
344	20230714	130600	1004250120	9830	9760	9830	9760	14539
345	20230714	130500	862052550	9760	9760	9760	9750	1113
346	20230714	130400	851189740	9760	9750	9760	9750	708
347	20230714	130300	844279960	9760	9760	9760	9760	10
348	20230714	130200	844182360	9760	9760	9760	9760	0
349	20230714	130100	844182360	9760	9760	9760	9760	0
350	20230714	130000	844182360	9760	9750	9760	9750	132
351	20230714	125900	842895340	9760	9760	9760	9760	2
352	20230714	125800	842875820	9760	9750	9760	9750	91
353	20230714	125700	841988560	9760	9760	9760	9760	20
354	20230714	125600	841793360	9760	9750	9760	9750	110
355	20230714	125500	840720850	9760	9760	9760	9760	0
356	20230714	125400	840720850	9760	9750	9760	9750	12
357	20230714	125300	840603840	9760	9760	9760	9760	0
358	20230714	125200	840603840	9760	9760	9760	9760	0
359	20230714	125100	840603840	9760	9760	9760	9760	0
360	20230714	125000	840603840	9760	9760	9760	9760	0
361	20230714	124900	840603840	9760	9760	9760	9760	0
362	20230714	124800	840603840	9760	9750	9760	9740	762
363	20230714	124700	833181620	9760	9760	9760	9750	429
364	20230714	124600	828998840	9760	9760	9760	9760	0
365	20230714	124500	828998840	9760	9760	9760	9760	132
366	20230714	124400	827710520	9760	9760	9760	9760	0
367	20230714	124300	827710520	9760	9760	9760	9760	0
368	20230714	124200	827710520	9760	9750	9760	9740	397
369	20230714	124100	823843260	9750	9740	9750	9740	1631
370	20230714	124000	807943430	9740	9740	9740	9740	1
371	20230714	123900	807933690	9730	9740	9740	9730	51
372	20230714	123800	807437150	9750	9750	9750	9750	0
373	20230714	123700	807437150	9750	9740	9750	9740	117
374	20230714	123600	806297560	9740	9740	9740	9740	110
375	20230714	123500	805226160	9740	9740	9740	9740	30
376	20230714	123400	804933960	9740	9750	9750	9730	1673
377	20230714	123300	788641290	9750	9750	9750	9750	0
378	20230714	123200	788641290	9750	9750	9750	9750	0
379	20230714	123100	788641290	9750	9740	9750	9740	26
380	20230714	123000	788388040	9750	9750	9750	9750	0
381	20230714	122900	788388040	9750	9750	9750	9750	0
382	20230714	122800	788388040	9750	9750	9750	9740	36
383	20230714	122700	788037140	9750	9740	9750	9740	212
384	20230714	122600	785970640	9750	9750	9750	9750	145
385	20230714	122500	784556890	9750	9750	9750	9750	48
386	20230714	122400	784088890	9750	9750	9750	9740	25
387	20230714	122300	783845360	9750	9750	9750	9750	203
388	20230714	122200	781866110	9760	9760	9760	9760	0
389	20230714	122100	781866110	9760	9750	9760	9750	1001
390	20230714	122000	772106350	9760	9750	9760	9750	2
391	20230714	121900	772086840	9760	9760	9760	9760	2
392	20230714	121800	772067320	9760	9760	9760	9760	0
393	20230714	121700	772067320	9760	9760	9760	9760	0
394	20230714	121600	772067320	9760	9760	9760	9760	5
395	20230714	121500	772018520	9760	9760	9760	9760	164
396	20230714	121400	770417880	9750	9750	9750	9750	41
397	20230714	121300	770018130	9750	9750	9750	9750	50
398	20230714	121200	769530630	9750	9750	9750	9750	0
399	20230714	121100	769530630	9750	9750	9750	9750	13
400	20230714	121000	769403880	9750	9750	9750	9750	0
401	20230714	120900	769403880	9750	9750	9750	9750	0
402	20230714	120800	769403880	9750	9750	9750	9750	0
403	20230714	120700	769403880	9750	9730	9750	9730	61
404	20230714	120600	768810330	9750	9750	9750	9750	30
405	20230714	120500	768517830	9750	9740	9750	9740	259
406	20230714	120400	765994780	9720	9720	9720	9720	333
407	20230714	120300	762758020	9750	9750	9750	9750	0
408	20230714	120200	762758020	9750	9750	9750	9750	0
409	20230714	120100	762758020	9750	9750	9750	9750	0
410	20230714	120000	762758020	9750	9750	9750	9750	0
411	20230714	115900	762758020	9750	9750	9750	9750	0
412	20230714	115800	762758020	9750	9750	9750	9750	101
413	20230714	115700	761773270	9760	9760	9760	9760	0
414	20230714	115600	761773270	9760	9760	9760	9760	0
415	20230714	115500	761773270	9760	9760	9760	9760	0
416	20230714	115400	761773270	9760	9760	9760	9760	63
417	20230714	115300	761158390	9760	9710	9760	9710	8
418	20230714	115200	761080660	9760	9760	9760	9760	0
419	20230714	115100	761080660	9760	9760	9760	9760	0
420	20230714	115000	761080660	9760	9760	9760	9760	50
421	20230714	114900	760592660	9760	9720	9760	9710	31
422	20230714	114800	760291390	9760	9760	9760	9760	67
423	20230714	114700	759637470	9730	9720	9760	9720	627
424	20230714	114600	753540550	9760	9760	9760	9760	0
425	20230714	114500	753540550	9760	9760	9760	9760	12
426	20230714	114400	753423430	9760	9760	9760	9760	0
427	20230714	114300	753423430	9760	9720	9760	9720	86
428	20230714	114200	752584270	9760	9760	9760	9760	100
429	20230714	114100	751608270	9760	9710	9760	9710	6
430	20230714	114000	751549960	9760	9710	9760	9710	6
431	20230714	113900	751491570	9730	9720	9730	9720	288
432	20230714	113800	748690440	9720	9720	9720	9720	399
433	20230714	113700	744812160	9730	9720	9730	9720	309
434	20230714	113600	741808670	9730	9730	9730	9730	0
435	20230714	113500	741808670	9730	9730	9730	9730	0
436	20230714	113400	741808670	9730	9730	9730	9730	10
437	20230714	113300	741711370	9730	9720	9730	9720	70
438	20230714	113200	741030280	9730	9730	9730	9730	36
439	20230714	113100	740680000	9740	9740	9740	9740	0
440	20230714	113000	740680000	9740	9750	9770	9740	513
441	20230714	112900	735683300	9770	9750	9770	9750	558
442	20230714	112800	730240320	9750	9750	9750	9750	106
443	20230714	112700	729206820	9770	9770	9770	9770	0
444	20230714	112600	729206820	9770	9750	9770	9750	101
445	20230714	112500	728222050	9770	9770	9770	9770	0
446	20230714	112400	728222050	9770	9750	9770	9750	722
447	20230714	112300	721176420	9750	9740	9750	9740	505
448	20230714	112200	716252700	9750	9750	9750	9740	66
449	20230714	112100	715609400	9760	9760	9760	9750	91
450	20230714	112000	714722050	9760	9750	9760	9750	93
451	20230714	111900	713814890	9760	9750	9770	9750	338
452	20230714	111800	710518780	9750	9760	9770	9750	483
453	20230714	111700	705805090	9760	9760	9760	9760	1904
454	20230714	111600	687222050	9760	9750	9760	9750	12
455	20230714	111500	687105040	9760	9760	9760	9760	32
456	20230714	111400	686792720	9770	9770	9770	9770	0
457	20230714	111300	686792720	9770	9760	9770	9760	701
458	20230714	111200	679950950	9760	9760	9760	9760	2
459	20230714	111100	679931430	9770	9780	9780	9770	54
460	20230714	111000	679403820	9780	9750	9780	9750	797
461	20230714	110900	671632990	9780	9780	9780	9780	0
462	20230714	110800	671632990	9780	9780	9780	9780	0
463	20230714	110700	671632990	9780	9770	9780	9770	183
464	20230714	110600	669845070	9780	9780	9780	9780	0
465	20230714	110500	669845070	9780	9780	9780	9780	600
466	20230714	110400	663977070	9780	9780	9780	9780	441
467	20230714	110300	659664090	9780	9780	9780	9780	0
468	20230714	110200	659664090	9780	9780	9780	9780	0
469	20230714	110100	659664090	9780	9770	9780	9770	525
470	20230714	110000	654534820	9780	9780	9780	9780	0
471	20230714	105900	654534820	9780	9770	9780	9770	67
472	20230714	105800	653880220	9750	9750	9750	9750	3
473	20230714	105700	653850970	9780	9760	9780	9760	13
474	20230714	105600	653724070	9780	9780	9780	9780	210
475	20230714	105500	651670270	9780	9780	9780	9780	0
476	20230714	105400	651670270	9780	9770	9780	9770	400
477	20230714	105300	647758960	9770	9770	9770	9770	0
478	20230714	105200	647758960	9770	9770	9770	9770	1
479	20230714	105100	647749190	9770	9770	9770	9770	36
480	20230714	105000	647397470	9780	9780	9780	9780	0
481	20230714	104900	647397470	9780	9780	9780	9780	0
482	20230714	104800	647397470	9780	9780	9780	9780	0
483	20230714	104700	647397470	9780	9770	9780	9770	65
484	20230714	104600	646762020	9780	9780	9780	9780	30
485	20230714	104500	646468620	9780	9780	9780	9730	172
486	20230714	104400	644793060	9780	9780	9780	9780	0
487	20230714	104300	644793060	9780	9780	9780	9780	75
488	20230714	104200	644059560	9790	9790	9790	9790	0
489	20230714	104100	644059560	9790	9780	9790	9780	256
490	20230714	104000	641554330	9790	9790	9790	9790	0
491	20230714	103900	641554330	9790	9790	9790	9790	0
492	20230714	103800	641554330	9790	9790	9790	9790	0
493	20230714	103700	641554330	9790	9760	9790	9660	5400
494	20230714	103600	589140800	9790	9790	9790	9790	128
495	20230714	103500	587887680	9800	9800	9800	9800	0
496	20230714	103400	587887680	9800	9750	9800	9750	101
497	20230714	103300	586902880	9800	9760	9800	9750	99
498	20230714	103200	585935020	9800	9800	9800	9800	0
499	20230714	103100	585935020	9800	9790	9800	9790	605
500	20230714	103000	580011810	9790	9790	9790	9790	10
501	20230714	102900	579913910	9790	9790	9790	9790	0
502	20230714	102800	579913910	9790	9780	9790	9780	328
503	20230714	102700	576703630	9780	9780	9780	9780	0
504	20230714	102600	576703630	9780	9780	9780	9780	1
505	20230714	102500	576693850	9780	9780	9780	9740	1042
506	20230714	102400	566521330	9780	9740	9780	9740	451
507	20230714	102300	562128550	9780	9760	9780	9740	343
508	20230714	102200	558786310	9790	9790	9790	9790	126
509	20230714	102100	557552770	9800	9790	9800	9790	345
510	20230714	102000	554175190	9800	9790	9800	9790	2050
511	20230714	101900	534105670	9790	9790	9790	9790	0
512	20230714	101800	534105670	9790	9790	9790	9790	0
513	20230714	101700	534105670	9790	9740	9790	9740	1288
514	20230714	101600	521556170	9740	9700	9750	9690	1033
515	20230714	101500	511512330	9720	9690	9720	9690	2
516	20230714	101400	511492920	9730	9700	9730	9690	755
517	20230714	101300	504174650	9730	9700	9730	9700	807
518	20230714	101200	496346660	9780	9780	9780	9780	0
519	20230714	101100	496346660	9780	9780	9780	9780	0
520	20230714	101000	496346660	9780	9760	9780	9680	1432
521	20230714	100900	482427180	9790	9770	9790	9770	201
522	20230714	100800	480463390	9790	9790	9790	9790	0
523	20230714	100700	480463390	9790	9790	9790	9770	205
524	20230714	100600	478460440	9790	9770	9790	9770	798
525	20230714	100500	470660080	9770	9760	9770	9760	1174
526	20230714	100400	459201830	9760	9760	9760	9760	827
527	20230714	100300	451130310	9760	9760	9760	9760	0
528	20230714	100200	451130310	9760	9730	9760	9730	539
529	20230714	100100	445882790	9730	9730	9730	9730	0
530	20230714	100000	445882790	9730	9720	9730	9720	487
531	20230714	095900	441147870	9720	9690	9720	9690	2337
532	20230714	095800	418482130	9690	9690	9690	9690	39
533	20230714	095700	418104220	9690	9690	9690	9680	50
534	20230714	095600	417619870	9690	9690	9690	9690	1
535	20230714	095500	417610180	9700	9680	9700	9660	316
536	20230714	095400	414551900	9700	9700	9700	9700	64
537	20230714	095300	413931100	9720	9720	9720	9720	79
538	20230714	095200	413163220	9720	9680	9720	9660	851
539	20230714	095100	404940030	9730	9730	9730	9730	31
540	20230714	095000	404638400	9730	9680	9730	9680	1693
541	20230714	094900	388218780	9680	9680	9680	9680	20
542	20230714	094800	388025180	9680	9670	9680	9670	31
543	20230714	094700	387725400	9680	9670	9680	9670	31
544	20230714	094600	387425620	9690	9690	9690	9690	0
545	20230714	094500	387425620	9690	9670	9690	9670	2
546	20230714	094400	387406260	9690	9650	9690	9650	798
547	20230714	094300	379705520	9660	9690	9690	9660	708
548	20230714	094200	372866210	9660	9670	9680	9660	1271
549	20230714	094100	360582330	9670	9670	9670	9670	51
550	20230714	094000	360089160	9670	9660	9670	9660	113
551	20230714	093900	358997380	9660	9660	9660	9660	55
552	20230714	093800	358466080	9670	9660	9670	9660	386
553	20230714	093700	354736290	9660	9670	9670	9660	1282
554	20230714	093600	342349350	9670	9680	9680	9670	450
555	20230714	093500	337997650	9690	9680	9690	9680	267
556	20230714	093400	335412840	9680	9690	9690	9680	46
557	20230714	093300	334967160	9690	9690	9690	9690	131
558	20230714	093200	333697770	9690	9690	9690	9670	681
559	20230714	093100	327107030	9690	9670	9690	9670	5745
560	20230714	093000	271548220	9670	9700	9700	9670	101
561	20230714	092900	270571520	9700	9680	9700	9670	2635
562	20230714	092800	245087960	9680	9690	9690	9670	2251
563	20230714	092700	223296950	9680	9700	9700	9680	2708
564	20230714	092600	197043090	9710	9710	9710	9700	371
565	20230714	092500	193441080	9710	9710	9710	9710	854
566	20230714	092400	185148740	9730	9720	9730	9710	244
567	20230714	092300	182777250	9720	9720	9720	9720	245
568	20230714	092200	180395850	9720	9720	9720	9710	4319
569	20230714	092100	138435380	9720	9730	9730	9720	128
570	20230714	092000	137190010	9730	9730	9730	9730	585
571	20230714	091900	131497960	9730	9760	9760	9730	837
572	20230714	091800	123350360	9740	9750	9760	9740	1109
573	20230714	091700	112547400	9750	9750	9750	9750	136
574	20230714	091600	111221400	9750	9750	9750	9750	62
575	20230714	091500	110616900	9750	9750	9750	9750	312
576	20230714	091400	107574900	9750	9760	9760	9750	142
577	20230714	091300	106190300	9770	9770	9770	9770	330
578	20230714	091200	102966200	9770	9750	9770	9750	163
579	20230714	091100	101374710	9780	9770	9780	9770	321
580	20230714	091000	98235380	9780	9780	9780	9780	20
581	20230714	090900	98039780	9780	9790	9790	9780	6
582	20230714	090800	97981050	9730	9770	9800	9720	5772
583	20230714	090700	41744380	9770	9780	9780	9770	542
584	20230714	090600	36447030	9770	9780	9790	9770	949
585	20230714	090500	27168090	9790	9840	9840	9790	1246
586	20230714	090400	14956280	9810	9810	9810	9810	130
587	20230714	090300	13680980	9810	9840	9840	9810	50
588	20230714	090200	13190420	9840	9820	9840	9810	673
589	20230714	090100	6582660	9830	9830	9830	9830	10
590	20230714	090000	6484360	9830	9820	9830	9820	660