KissMeData/001260/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183300	976526670	9800	9800	9800	9800	1465
3	20230711	183200	976526670	9800	9800	9800	9800	0
4	20230711	183100	976526670	9800	9800	9800	9800	0
5	20230711	183000	976526670	9800	9800	9800	9800	0
6	20230711	182900	976526670	9800	9800	9800	9800	0
7	20230711	182800	976526670	9800	9800	9800	9800	0
8	20230711	182700	976526670	9800	9800	9800	9800	0
9	20230711	182600	976526670	9800	9800	9800	9800	0
10	20230711	182500	976526670	9800	9800	9800	9800	0
11	20230711	182400	976526670	9800	9800	9800	9800	0
12	20230711	182300	976526670	9800	9800	9800	9800	0
13	20230711	182200	976526670	9800	9800	9800	9800	0
14	20230711	182100	976526670	9800	9800	9800	9800	0
15	20230711	182000	976526670	9800	9800	9800	9800	0
16	20230711	181900	976526670	9800	9800	9800	9800	0
17	20230711	181800	976526670	9800	9800	9800	9800	0
18	20230711	181700	976526670	9800	9800	9800	9800	0
19	20230711	181600	976526670	9800	9800	9800	9800	0
20	20230711	181500	976526670	9800	9800	9800	9800	0
21	20230711	181400	976526670	9800	9800	9800	9800	0
22	20230711	181300	976526670	9800	9800	9800	9800	0
23	20230711	181200	976526670	9800	9800	9800	9800	0
24	20230711	181100	976526670	9800	9800	9800	9800	0
25	20230711	181000	976526670	9800	9800	9800	9800	0
26	20230711	180900	976526670	9800	9800	9800	9800	0
27	20230711	180800	976526670	9800	9800	9800	9800	0
28	20230711	180700	976526670	9800	9800	9800	9800	0
29	20230711	180600	976526670	9800	9800	9800	9800	0
30	20230711	180500	976526670	9800	9800	9800	9800	0
31	20230711	180400	976526670	9800	9800	9800	9800	0
32	20230711	180300	976526670	9800	9800	9800	9800	1465
33	20230711	180200	976526670	9800	9800	9800	9800	0
34	20230711	180100	976526670	9800	9800	9800	9800	0
35	20230711	180000	976526670	9800	9800	9800	9800	0
36	20230711	175900	976526670	9800	9800	9800	9800	0
37	20230711	175800	976526670	9800	9800	9800	9800	0
38	20230711	175700	976526670	9800	9800	9800	9800	0
39	20230711	175600	976526670	9800	9800	9800	9800	0
40	20230711	175500	976526670	9800	9800	9800	9800	0
41	20230711	175400	976526670	9800	9800	9800	9800	0
42	20230711	175300	976526670	9800	9800	9800	9800	0
43	20230711	175200	976526670	9800	9800	9800	9800	0
44	20230711	175100	976526670	9800	9800	9800	9800	0
45	20230711	175000	976526670	9800	9800	9800	9800	0
46	20230711	174900	976526670	9800	9800	9800	9800	0
47	20230711	174800	976526670	9800	9800	9800	9800	0
48	20230711	174700	976526670	9800	9800	9800	9800	0
49	20230711	174600	976526670	9800	9800	9800	9800	0
50	20230711	174500	976526670	9800	9800	9800	9800	0
51	20230711	174400	976526670	9800	9800	9800	9800	0
52	20230711	174300	976526670	9800	9800	9800	9800	0
53	20230711	174200	976526670	9800	9800	9800	9800	0
54	20230711	174100	976526670	9800	9800	9800	9800	0
55	20230711	174000	976526670	9800	9800	9800	9800	0
56	20230711	173900	976526670	9800	9800	9800	9800	0
57	20230711	173800	976526670	9800	9800	9800	9800	0
58	20230711	173700	976526670	9800	9800	9800	9800	0
59	20230711	173600	976526670	9800	9800	9800	9800	0
60	20230711	173500	976526670	9800	9800	9800	9800	0
61	20230711	173400	976526670	9800	9800	9800	9800	0
62	20230711	173300	976526670	9800	9800	9800	9800	1465
63	20230711	173200	976526670	9800	9800	9800	9800	0
64	20230711	173100	976526670	9800	9800	9800	9800	0
65	20230711	173000	976526670	9800	9800	9800	9800	0
66	20230711	172900	976526670	9800	9800	9800	9800	0
67	20230711	172800	976526670	9800	9800	9800	9800	0
68	20230711	172700	976526670	9800	9800	9800	9800	0
69	20230711	172600	976526670	9800	9800	9800	9800	0
70	20230711	172500	976526670	9800	9800	9800	9800	0
71	20230711	172400	976526670	9800	9800	9800	9800	0
72	20230711	172300	976526670	9800	9800	9800	9800	0
73	20230711	172200	976526670	9800	9800	9800	9800	0
74	20230711	172100	976526670	9800	9800	9800	9800	0
75	20230711	172000	976526670	9800	9800	9800	9800	0
76	20230711	171900	976526670	9800	9800	9800	9800	0
77	20230711	171800	976526670	9800	9800	9800	9800	0
78	20230711	171700	976526670	9800	9800	9800	9800	0
79	20230711	171600	976526670	9800	9800	9800	9800	0
80	20230711	171500	976526670	9800	9800	9800	9800	0
81	20230711	171400	976526670	9800	9800	9800	9800	0
82	20230711	171300	976526670	9800	9800	9800	9800	0
83	20230711	171200	976526670	9800	9800	9800	9800	0
84	20230711	171100	976526670	9800	9800	9800	9800	0
85	20230711	171000	976526670	9800	9800	9800	9800	0
86	20230711	170900	976526670	9800	9800	9800	9800	0
87	20230711	170800	976526670	9800	9800	9800	9800	0
88	20230711	170700	976526670	9800	9800	9800	9800	0
89	20230711	170600	976526670	9800	9800	9800	9800	0
90	20230711	170500	976526670	9800	9800	9800	9800	0
91	20230711	170400	976526670	9800	9800	9800	9800	0
92	20230711	170300	976526670	9800	9800	9800	9800	1465
93	20230711	170200	976526670	9800	9800	9800	9800	0
94	20230711	170100	976526670	9800	9800	9800	9800	0
95	20230711	170000	976526670	9800	9800	9800	9800	0
96	20230711	165900	976526670	9800	9800	9800	9800	0
97	20230711	165800	976526670	9800	9800	9800	9800	0
98	20230711	165700	976526670	9800	9800	9800	9800	0
99	20230711	165600	976526670	9800	9800	9800	9800	0
100	20230711	165500	976526670	9800	9800	9800	9800	0
101	20230711	165400	976526670	9800	9800	9800	9800	0
102	20230711	165300	976526670	9800	9800	9800	9800	0
103	20230711	165200	976526670	9800	9800	9800	9800	0
104	20230711	165100	976526670	9800	9800	9800	9800	0
105	20230711	165000	976526670	9800	9800	9800	9800	0
106	20230711	164900	976526670	9800	9800	9800	9800	0
107	20230711	164800	976526670	9800	9800	9800	9800	0
108	20230711	164700	976526670	9800	9800	9800	9800	0
109	20230711	164600	976526670	9800	9800	9800	9800	0
110	20230711	164500	976526670	9800	9800	9800	9800	0
111	20230711	164400	976526670	9800	9800	9800	9800	0
112	20230711	164300	976526670	9800	9800	9800	9800	0
113	20230711	164200	976526670	9800	9800	9800	9800	0
114	20230711	164100	976526670	9800	9800	9800	9800	0
115	20230711	164000	976526670	9800	9800	9800	9800	0
116	20230711	163900	976526670	9800	9800	9800	9800	0
117	20230711	163800	976526670	9800	9800	9800	9800	0
118	20230711	163700	976526670	9800	9800	9800	9800	0
119	20230711	163600	976526670	9800	9800	9800	9800	0
120	20230711	163500	976526670	9800	9800	9800	9800	0
121	20230711	163400	976526670	9800	9800	9800	9800	0
122	20230711	163300	976526670	9800	9800	9800	9800	1465
123	20230711	163200	976526670	9800	9800	9800	9800	0
124	20230711	163100	976526670	9800	9800	9800	9800	0
125	20230711	163000	976526670	9800	9800	9800	9800	0
126	20230711	162900	976526670	9800	9800	9800	9800	0
127	20230711	162800	976526670	9800	9800	9800	9800	0
128	20230711	162700	976526670	9800	9800	9800	9800	0
129	20230711	162600	976526670	9800	9800	9800	9800	0
130	20230711	162500	976526670	9800	9800	9800	9800	0
131	20230711	162400	976526670	9800	9800	9800	9800	0
132	20230711	162300	976526670	9800	9800	9800	9800	0
133	20230711	162200	976526670	9800	9800	9800	9800	0
134	20230711	162100	976526670	9800	9800	9800	9800	0
135	20230711	162000	976526670	9800	9800	9800	9800	0
136	20230711	161900	976526670	9800	9800	9800	9800	0
137	20230711	161800	976526670	9800	9800	9800	9800	0
138	20230711	161700	976526670	9800	9800	9800	9800	0
139	20230711	161600	976526670	9800	9800	9800	9800	0
140	20230711	161500	976526670	9800	9800	9800	9800	0
141	20230711	161400	976526670	9800	9800	9800	9800	0
142	20230711	161300	976526670	9800	9800	9800	9800	0
143	20230711	161200	976526670	9800	9800	9800	9800	0
144	20230711	161100	976526670	9800	9800	9800	9800	0
145	20230711	161000	976526670	9800	9800	9800	9800	0
146	20230711	160900	976526670	9800	9800	9800	9800	0
147	20230711	160800	976526670	9800	9800	9800	9800	0
148	20230711	160700	976526670	9800	9800	9800	9800	0
149	20230711	160600	976526670	9800	9800	9800	9800	0
150	20230711	160500	976526670	9800	9800	9800	9800	0
151	20230711	160400	976526670	9800	9800	9800	9800	0
152	20230711	160300	976526670	9800	9800	9800	9800	1465
153	20230711	160200	976526670	9800	9800	9800	9800	0
154	20230711	160100	976526670	9800	9800	9800	9800	0
155	20230711	160000	976526670	9800	9800	9800	9800	0
156	20230711	155900	976526670	9800	9800	9800	9800	0
157	20230711	155800	976526670	9800	9800	9800	9800	0
158	20230711	155700	976526670	9800	9800	9800	9800	0
159	20230711	155600	976526670	9800	9800	9800	9800	0
160	20230711	155500	976526670	9800	9800	9800	9800	0
161	20230711	155400	976526670	9800	9800	9800	9800	0
162	20230711	155300	976526670	9800	9800	9800	9800	0
163	20230711	155200	976526670	9800	9800	9800	9800	0
164	20230711	155100	976526670	9800	9800	9800	9800	0
165	20230711	155000	976526670	9800	9800	9800	9800	0
166	20230711	154900	976526670	9800	9800	9800	9800	0
167	20230711	154800	976526670	9800	9800	9800	9800	0
168	20230711	154700	976526670	9800	9800	9800	9800	0
169	20230711	154600	976526670	9800	9800	9800	9800	0
170	20230711	154500	976526670	9800	9800	9800	9800	0
171	20230711	154400	976526670	9800	9800	9800	9800	0
172	20230711	154300	976526670	9800	9800	9800	9800	0
173	20230711	154200	976526670	9800	9800	9800	9800	0
174	20230711	154100	976526670	9800	9800	9800	9800	0
175	20230711	154000	976526670	9800	9800	9800	9800	0
176	20230711	153900	976526670	9800	9800	9800	9800	0
177	20230711	153800	976526670	9800	9800	9800	9800	0
178	20230711	153700	976526670	9800	9800	9800	9800	0
179	20230711	153600	976526670	9800	9800	9800	9800	0
180	20230711	153500	976526670	9800	9800	9800	9800	0
181	20230711	153400	976526670	9800	9800	9800	9800	0
182	20230711	153300	976526670	9800	9800	9800	9800	1465
183	20230711	153200	976526670	9800	9800	9800	9800	0
184	20230711	153100	976526670	9800	9800	9800	9800	0
185	20230711	153000	976526670	9800	9800	9800	9800	1465
186	20230711	152900	962169670	9820	9820	9820	9820	0
187	20230711	152800	962169670	9820	9820	9820	9820	0
188	20230711	152700	962169670	9820	9820	9820	9820	0
189	20230711	152600	962169670	9820	9820	9820	9820	0
190	20230711	152500	962169670	9820	9820	9820	9820	0
191	20230711	152400	962169670	9820	9820	9820	9820	0
192	20230711	152300	962169670	9820	9820	9820	9820	0
193	20230711	152200	962169670	9820	9820	9820	9820	0
194	20230711	152100	962169670	9820	9820	9820	9820	0
195	20230711	152000	962169670	9820	9820	9820	9820	0
196	20230711	151900	962169670	9820	9790	9820	9790	164
197	20230711	151800	960563740	9820	9820	9820	9820	0
198	20230711	151700	960563740	9820	9820	9820	9820	0
199	20230711	151600	960563740	9820	9820	9820	9820	8
200	20230711	151500	960485180	9820	9820	9820	9820	30
201	20230711	151400	960190580	9820	9820	9820	9820	11
202	20230711	151300	960082560	9830	9830	9830	9830	484
203	20230711	151200	955324840	9830	9810	9830	9810	201
204	20230711	151100	953349390	9820	9790	9820	9780	13
205	20230711	151000	953221840	9780	9790	9820	9780	413
206	20230711	150900	949180340	9790	9790	9790	9790	133
207	20230711	150800	947878270	9790	9790	9790	9790	5
208	20230711	150700	947829320	9800	9810	9810	9800	135
209	20230711	150600	946505390	9820	9820	9820	9820	4
210	20230711	150500	946466110	9820	9820	9820	9820	7
211	20230711	150400	946397370	9820	9820	9820	9820	0
212	20230711	150300	946397370	9820	9820	9820	9820	113
213	20230711	150200	945287710	9820	9820	9820	9820	55
214	20230711	150100	944747610	9800	9800	9800	9800	0
215	20230711	150000	944747610	9800	9800	9800	9800	0
216	20230711	145900	944747610	9800	9810	9810	9800	35
217	20230711	145800	944404590	9820	9820	9820	9820	0
218	20230711	145700	944404590	9820	9820	9820	9820	16
219	20230711	145600	944247470	9810	9810	9810	9810	5
220	20230711	145500	944198420	9820	9820	9820	9810	34
221	20230711	145400	943864830	9810	9810	9820	9810	23
222	20230711	145300	943639100	9810	9810	9810	9810	11
223	20230711	145200	943531190	9810	9810	9810	9810	50
224	20230711	145100	943040690	9830	9830	9830	9830	63
225	20230711	145000	942421400	9830	9780	9830	9780	1841
226	20230711	144900	924389340	9770	9770	9770	9720	1364
227	20230711	144800	911099220	9770	9770	9770	9770	20
228	20230711	144700	910903820	9770	9770	9770	9770	0
229	20230711	144600	910903820	9770	9770	9770	9770	0
230	20230711	144500	910903820	9770	9770	9770	9770	82
231	20230711	144400	910102680	9780	9780	9780	9780	10
232	20230711	144300	910004880	9760	9760	9760	9760	0
233	20230711	144200	910004880	9760	9760	9760	9760	0
234	20230711	144100	910004880	9760	9760	9760	9760	0
235	20230711	144000	910004880	9760	9770	9770	9760	70
236	20230711	143900	909321440	9770	9770	9770	9770	0
237	20230711	143800	909321440	9770	9770	9770	9770	5
238	20230711	143700	909272590	9770	9770	9770	9770	0
239	20230711	143600	909272590	9770	9770	9770	9770	23
240	20230711	143500	909047880	9770	9770	9770	9770	0
241	20230711	143400	909047880	9770	9770	9770	9770	9
242	20230711	143300	908959950	9770	9770	9770	9770	1
243	20230711	143200	908950180	9770	9770	9770	9770	0
244	20230711	143100	908950180	9770	9770	9770	9770	1
245	20230711	143000	908940410	9770	9770	9770	9770	0
246	20230711	142900	908940410	9770	9760	9770	9760	20
247	20230711	142800	908745030	9760	9760	9760	9760	206
248	20230711	142700	906734470	9760	9760	9760	9760	0
249	20230711	142600	906734470	9760	9760	9760	9760	3
250	20230711	142500	906705190	9770	9770	9770	9770	0
251	20230711	142400	906705190	9770	9770	9770	9770	100
252	20230711	142300	905728190	9760	9760	9760	9760	78
253	20230711	142200	904966910	9760	9770	9770	9760	11
254	20230711	142100	904859530	9760	9760	9760	9760	0
255	20230711	142000	904859530	9760	9760	9760	9760	236
256	20230711	141900	902556170	9760	9760	9760	9760	41
257	20230711	141800	902156010	9760	9770	9770	9760	186
258	20230711	141700	900339800	9760	9740	9760	9740	440
259	20230711	141600	896047920	9730	9730	9730	9730	100
260	20230711	141500	895074920	9720	9730	9730	9720	277
261	20230711	141400	892379760	9730	9720	9730	9720	391
262	20230711	141300	888577470	9720	9730	9730	9720	293
263	20230711	141200	885728680	9730	9730	9730	9730	0
264	20230711	141100	885728680	9730	9730	9730	9730	27
265	20230711	141000	885465970	9730	9730	9730	9730	0
266	20230711	140900	885465970	9730	9730	9730	9730	200
267	20230711	140800	883519970	9740	9740	9740	9740	1
268	20230711	140700	883510230	9740	9740	9740	9740	142
269	20230711	140600	882127150	9760	9760	9760	9740	1096
270	20230711	140500	871432740	9760	9760	9760	9760	0
271	20230711	140400	871432740	9760	9760	9760	9760	15
272	20230711	140300	871286340	9760	9760	9760	9760	1
273	20230711	140200	871276580	9770	9760	9770	9760	242
274	20230711	140100	868914510	9760	9760	9760	9760	1
275	20230711	140000	868904750	9760	9760	9760	9760	3
276	20230711	135900	868875470	9760	9760	9760	9760	376
277	20230711	135800	865205710	9760	9760	9760	9760	334
278	20230711	135700	861945870	9760	9760	9760	9760	0
279	20230711	135600	861945870	9760	9760	9760	9760	1
280	20230711	135500	861936110	9760	9760	9760	9760	4
281	20230711	135400	861897070	9760	9760	9760	9760	0
282	20230711	135300	861897070	9760	9760	9760	9760	20
283	20230711	135200	861701870	9760	9760	9760	9760	0
284	20230711	135100	861701870	9760	9760	9760	9760	9
285	20230711	135000	861614030	9760	9760	9760	9760	1
286	20230711	134900	861604270	9760	9760	9760	9740	608
287	20230711	134800	855670590	9760	9760	9760	9760	0
288	20230711	134700	855670590	9760	9740	9760	9740	730
289	20230711	134600	848552930	9740	9740	9740	9740	20
290	20230711	134500	848358130	9720	9720	9720	9720	0
291	20230711	134400	848358130	9720	9720	9720	9720	0
292	20230711	134300	848358130	9720	9720	9720	9720	0
293	20230711	134200	848358130	9720	9720	9720	9720	130
294	20230711	134100	847094530	9720	9720	9720	9720	0
295	20230711	134000	847094530	9720	9720	9720	9720	0
296	20230711	133900	847094530	9720	9720	9720	9720	0
297	20230711	133800	847094530	9720	9720	9720	9720	0
298	20230711	133700	847094530	9720	9730	9740	9720	121
299	20230711	133600	845916440	9730	9730	9730	9730	2
300	20230711	133500	845896980	9720	9720	9720	9720	1
301	20230711	133400	845887260	9720	9730	9730	9720	47
302	20230711	133300	845430120	9730	9730	9730	9700	203
303	20230711	133200	843457400	9730	9730	9730	9730	1
304	20230711	133100	843447670	9730	9730	9730	9730	0
305	20230711	133000	843447670	9730	9730	9730	9730	31
306	20230711	132900	843146040	9710	9710	9710	9710	0
307	20230711	132800	843146040	9710	9710	9710	9710	0
308	20230711	132700	843146040	9710	9720	9720	9710	14
309	20230711	132600	843010000	9710	9710	9710	9710	0
310	20230711	132500	843010000	9710	9710	9710	9710	0
311	20230711	132400	843010000	9710	9710	9710	9710	67
312	20230711	132300	842359430	9710	9710	9710	9710	32
313	20230711	132200	842048710	9710	9710	9710	9710	10
314	20230711	132100	841951610	9700	9720	9720	9700	210
315	20230711	132000	839911610	9740	9740	9740	9740	54
316	20230711	131900	839385650	9700	9700	9700	9700	8
317	20230711	131800	839308050	9740	9710	9740	9710	54
318	20230711	131700	838782930	9700	9700	9710	9700	13
319	20230711	131600	838656810	9700	9700	9700	9700	1
320	20230711	131500	838647110	9700	9690	9700	9690	40
321	20230711	131400	838259170	9690	9690	9690	9690	0
322	20230711	131300	838259170	9690	9690	9690	9690	0
323	20230711	131200	838259170	9690	9690	9690	9690	110
324	20230711	131100	837193270	9690	9700	9700	9690	137
325	20230711	131000	835865080	9690	9700	9700	9690	21
326	20230711	130900	835661540	9690	9710	9710	9690	865
327	20230711	130800	827270440	9700	9700	9700	9700	0
328	20230711	130700	827270440	9700	9700	9700	9700	0
329	20230711	130600	827270440	9700	9700	9700	9700	380
330	20230711	130500	823584440	9700	9710	9710	9700	24
331	20230711	130400	823351630	9700	9700	9700	9700	0
332	20230711	130300	823351630	9700	9700	9700	9700	0
333	20230711	130200	823351630	9700	9710	9710	9700	109
334	20230711	130100	822294320	9710	9710	9710	9710	19
335	20230711	130000	822109830	9700	9700	9700	9700	0
336	20230711	125900	822109830	9700	9700	9700	9700	0
337	20230711	125800	822109830	9700	9700	9700	9700	7
338	20230711	125700	822041930	9730	9730	9730	9730	0
339	20230711	125600	822041930	9730	9730	9730	9730	0
340	20230711	125500	822041930	9730	9730	9730	9730	0
341	20230711	125400	822041930	9730	9730	9730	9730	0
342	20230711	125300	822041930	9730	9730	9730	9730	1
343	20230711	125200	822032200	9700	9730	9730	9700	23
344	20230711	125100	821809010	9730	9730	9730	9730	3
345	20230711	125000	821779820	9740	9740	9740	9740	0
346	20230711	124900	821779820	9740	9740	9740	9740	1
347	20230711	124800	821770080	9700	9700	9700	9700	311
348	20230711	124700	818753380	9700	9710	9710	9700	142
349	20230711	124600	817375590	9720	9720	9720	9720	0
350	20230711	124500	817375590	9720	9730	9730	9720	31
351	20230711	124400	817074260	9730	9730	9730	9730	0
352	20230711	124300	817074260	9730	9730	9730	9730	10
353	20230711	124200	816976960	9720	9720	9720	9720	0
354	20230711	124100	816976960	9720	9730	9730	9720	24
355	20230711	124000	816743670	9730	9730	9730	9730	77
356	20230711	123900	815994460	9730	9730	9730	9730	0
357	20230711	123800	815994460	9730	9730	9730	9730	209
358	20230711	123700	813960890	9690	9690	9690	9690	0
359	20230711	123600	813960890	9690	9690	9690	9690	0
360	20230711	123500	813960890	9690	9690	9690	9690	0
361	20230711	123400	813960890	9690	9690	9690	9690	0
362	20230711	123300	813960890	9690	9700	9700	9690	600
363	20230711	123200	808146610	9690	9690	9690	9690	0
364	20230711	123100	808146610	9690	9690	9690	9690	0
365	20230711	123000	808146610	9690	9700	9700	9690	104
366	20230711	122900	807138790	9700	9700	9700	9700	3
367	20230711	122800	807109690	9690	9690	9690	9690	16
368	20230711	122700	806954650	9690	9690	9690	9690	21
369	20230711	122600	806751160	9690	9690	9690	9690	0
370	20230711	122500	806751160	9690	9690	9690	9690	0
371	20230711	122400	806751160	9690	9690	9690	9690	0
372	20230711	122300	806751160	9690	9690	9690	9690	0
373	20230711	122200	806751160	9690	9690	9690	9690	443
374	20230711	122100	802458490	9680	9680	9680	9680	0
375	20230711	122000	802458490	9680	9680	9680	9680	0
376	20230711	121900	802458490	9680	9680	9680	9680	0
377	20230711	121800	802458490	9680	9680	9680	9680	166
378	20230711	121700	800851610	9680	9680	9680	9680	0
379	20230711	121600	800851610	9680	9680	9680	9680	304
380	20230711	121500	797908890	9680	9690	9690	9680	258
381	20230711	121400	795408880	9690	9690	9690	9690	0
382	20230711	121300	795408880	9690	9690	9690	9690	286
383	20230711	121200	792637540	9700	9690	9700	9690	530
384	20230711	121100	787501540	9700	9700	9700	9700	214
385	20230711	121000	785425740	9700	9700	9700	9700	0
386	20230711	120900	785425740	9700	9700	9700	9700	1
387	20230711	120800	785416040	9710	9710	9710	9710	10
388	20230711	120700	785318940	9700	9700	9700	9700	1
389	20230711	120600	785309240	9700	9700	9700	9700	0
390	20230711	120500	785309240	9700	9700	9700	9700	0
391	20230711	120400	785309240	9700	9700	9700	9700	3
392	20230711	120300	785280140	9700	9710	9710	9700	7
393	20230711	120200	785212190	9710	9710	9710	9710	100
394	20230711	120100	784241190	9720	9720	9720	9720	0
395	20230711	120000	784241190	9720	9700	9720	9700	127
396	20230711	115900	783009210	9700	9700	9700	9700	136
397	20230711	115800	781690010	9700	9710	9710	9700	502
398	20230711	115700	776820440	9720	9720	9720	9720	1
399	20230711	115600	776810720	9720	9710	9720	9710	2
400	20230711	115500	776791290	9710	9710	9710	9710	2
401	20230711	115400	776771870	9700	9700	9700	9700	0
402	20230711	115300	776771870	9700	9700	9700	9700	39
403	20230711	115200	776393570	9690	9720	9720	9690	1973
404	20230711	115100	757256920	9710	9720	9720	9710	63
405	20230711	115000	756645140	9710	9720	9720	9710	413
406	20230711	114900	752633550	9720	9720	9720	9720	30
407	20230711	114800	752341950	9710	9710	9710	9710	0
408	20230711	114700	752341950	9710	9710	9710	9710	0
409	20230711	114600	752341950	9710	9740	9740	9710	398
410	20230711	114500	748470800	9740	9740	9740	9740	44
411	20230711	114400	748042240	9750	9750	9750	9750	0
412	20230711	114300	748042240	9750	9740	9750	9740	107
413	20230711	114200	746999560	9740	9740	9740	9740	0
414	20230711	114100	746999560	9740	9740	9740	9740	100
415	20230711	114000	746025560	9750	9750	9750	9750	2
416	20230711	113900	746006060	9750	9750	9750	9750	100
417	20230711	113800	745031060	9750	9750	9750	9750	7
418	20230711	113700	744962810	9750	9750	9750	9750	22
419	20230711	113600	744748310	9740	9740	9740	9740	0
420	20230711	113500	744748310	9740	9740	9740	9740	0
421	20230711	113400	744748310	9740	9740	9740	9740	0
422	20230711	113300	744748310	9740	9740	9740	9740	0
423	20230711	113200	744748310	9740	9740	9740	9740	0
424	20230711	113100	744748310	9740	9740	9740	9710	414
425	20230711	113000	740719800	9740	9740	9740	9740	0
426	20230711	112900	740719800	9740	9760	9760	9740	161
427	20230711	112800	739151640	9760	9760	9760	9760	0
428	20230711	112700	739151640	9760	9770	9770	9760	15
429	20230711	112600	739005160	9770	9770	9770	9770	0
430	20230711	112500	739005160	9770	9770	9770	9770	16
431	20230711	112400	738848840	9740	9760	9760	9740	113
432	20230711	112300	737748090	9750	9750	9750	9750	0
433	20230711	112200	737748090	9750	9750	9750	9750	22
434	20230711	112100	737533590	9750	9750	9750	9750	0
435	20230711	112000	737533590	9750	9750	9750	9750	0
436	20230711	111900	737533590	9750	9750	9750	9750	1
437	20230711	111800	737523840	9750	9750	9750	9750	53
438	20230711	111700	737007090	9750	9750	9750	9750	5
439	20230711	111600	736958340	9750	9750	9750	9750	0
440	20230711	111500	736958340	9750	9750	9750	9750	4
441	20230711	111400	736919340	9750	9750	9750	9750	0
442	20230711	111300	736919340	9750	9750	9750	9750	0
443	20230711	111200	736919340	9750	9750	9750	9750	10
444	20230711	111100	736821840	9740	9740	9740	9740	0
445	20230711	111000	736821840	9740	9740	9740	9740	0
446	20230711	110900	736821840	9740	9740	9740	9740	39
447	20230711	110800	736441980	9750	9750	9750	9750	49
448	20230711	110700	735964230	9750	9750	9750	9750	516
449	20230711	110600	730933230	9740	9740	9740	9740	1
450	20230711	110500	730923490	9740	9740	9740	9740	21
451	20230711	110400	730718950	9740	9790	9800	9740	155
452	20230711	110300	729205990	9800	9760	9800	9750	415
453	20230711	110200	725152710	9760	9760	9760	9760	137
454	20230711	110100	723815590	9730	9720	9730	9720	114
455	20230711	110000	722706980	9710	9710	9710	9710	16
456	20230711	105900	722551620	9720	9720	9720	9720	60
457	20230711	105800	721968420	9710	9710	9710	9710	5
458	20230711	105700	721919870	9710	9720	9720	9710	65
459	20230711	105600	721288620	9710	9710	9710	9710	4
460	20230711	105500	721249780	9700	9700	9700	9700	0
461	20230711	105400	721249780	9700	9720	9720	9700	250
462	20230711	105300	718823290	9710	9710	9710	9710	0
463	20230711	105200	718823290	9710	9710	9720	9710	201
464	20230711	105100	716871560	9690	9690	9690	9690	0
465	20230711	105000	716871560	9690	9720	9720	9690	2050
466	20230711	104900	696995960	9760	9740	9760	9700	4088
467	20230711	104800	657237090	9740	9750	9750	9740	433
468	20230711	104700	653015790	9750	9750	9750	9750	120
469	20230711	104600	651845790	9750	9760	9760	9750	577
470	20230711	104500	646216270	9770	9770	9770	9770	100
471	20230711	104400	645239270	9770	9770	9770	9770	15
472	20230711	104300	645092720	9770	9770	9770	9770	494
473	20230711	104200	640266340	9770	9770	9770	9770	0
474	20230711	104100	640266340	9770	9770	9770	9770	0
475	20230711	104000	640266340	9770	9770	9770	9770	69
476	20230711	103900	639592210	9770	9770	9770	9770	21
477	20230711	103800	639387040	9760	9760	9760	9760	0
478	20230711	103700	639387040	9760	9760	9760	9760	500
479	20230711	103600	634507040	9760	9770	9770	9760	576
480	20230711	103500	628885270	9760	9760	9760	9760	0
481	20230711	103400	628885270	9760	9760	9760	9760	232
482	20230711	103300	626620950	9760	9760	9770	9760	1100
483	20230711	103200	615883950	9760	9760	9770	9760	371
484	20230711	103100	612262950	9760	9790	9790	9760	822
485	20230711	103000	604237140	9800	9800	9800	9800	2
486	20230711	102900	604217540	9800	9810	9810	9800	24
487	20230711	102800	603982120	9810	9820	9820	9810	12
488	20230711	102700	603864330	9760	9760	9760	9760	0
489	20230711	102600	603864330	9760	9760	9760	9760	3
490	20230711	102500	603835050	9760	9780	9780	9760	2768
491	20230711	102400	576777530	9820	9790	9820	9790	1030
492	20230711	102300	566678490	9790	9790	9790	9790	510
493	20230711	102200	561685590	9790	9810	9810	9790	345
494	20230711	102100	558306740	9820	9810	9820	9810	17
495	20230711	102000	558139940	9820	9820	9820	9820	55
496	20230711	101900	557599840	9820	9820	9820	9820	21
497	20230711	101800	557393620	9810	9810	9810	9810	37
498	20230711	101700	557030650	9810	9810	9810	9810	41
499	20230711	101600	556628440	9810	9810	9810	9810	46
500	20230711	101500	556177180	9790	9790	9790	9790	99
501	20230711	101400	555207970	9800	9790	9800	9790	20
502	20230711	101300	555011980	9790	9790	9790	9790	11
503	20230711	101200	554904290	9780	9780	9780	9780	21
504	20230711	101100	554698910	9760	9770	9770	9760	832
505	20230711	101000	546576440	9810	9780	9810	9770	40
506	20230711	100900	546185190	9780	9760	9780	9760	337
507	20230711	100800	542892990	9760	9770	9770	9760	512
508	20230711	100700	537895760	9770	9770	9780	9770	583
509	20230711	100600	532194840	9770	9760	9770	9760	282
510	20230711	100500	529440370	9760	9760	9760	9760	74
511	20230711	100400	528718130	9760	9760	9760	9760	72
512	20230711	100300	528015410	9760	9760	9760	9760	153
513	20230711	100200	526522130	9770	9770	9770	9770	235
514	20230711	100100	524226180	9780	9780	9780	9780	16
515	20230711	100000	524069700	9780	9770	9780	9770	63
516	20230711	095900	523453940	9770	9780	9780	9770	553
517	20230711	095800	518047470	9790	9800	9800	9790	498
518	20230711	095700	513169550	9830	9830	9830	9830	0
519	20230711	095600	513169550	9830	9830	9830	9830	1
520	20230711	095500	513159720	9830	9830	9830	9830	0
521	20230711	095400	513159720	9830	9830	9830	9830	0
522	20230711	095300	513159720	9830	9820	9830	9770	511
523	20230711	095200	508157020	9860	9860	9860	9860	0
524	20230711	095100	508157020	9860	9840	9860	9840	10
525	20230711	095000	508058440	9820	9820	9820	9820	0
526	20230711	094900	508058440	9820	9780	9820	9780	322
527	20230711	094800	504897820	9790	9780	9790	9760	1251
528	20230711	094700	492659320	9780	9780	9780	9750	566
529	20230711	094600	487137970	9780	9790	9790	9770	989
530	20230711	094500	477474120	9790	9790	9790	9790	10
531	20230711	094400	477376220	9770	9790	9790	9770	1382
532	20230711	094300	463867770	9790	9790	9790	9790	84
533	20230711	094200	463045410	9790	9790	9790	9790	0
534	20230711	094100	463045410	9790	9790	9790	9790	0
535	20230711	094000	463045410	9790	9790	9790	9780	1049
536	20230711	093900	452780200	9790	9810	9810	9790	1460
537	20230711	093800	438471290	9810	9810	9820	9810	364
538	20230711	093700	434900340	9810	9840	9840	9810	745
539	20230711	093600	427583670	9840	9850	9850	9840	228
540	20230711	093500	425340050	9840	9830	9840	9820	465
541	20230711	093400	420772930	9830	9840	9840	9830	150
542	20230711	093300	419298330	9830	9830	9830	9830	232
543	20230711	093200	417017770	9830	9840	9840	9830	124
544	20230711	093100	415798490	9850	9850	9850	9850	89
545	20230711	093000	414921840	9860	9830	9870	9820	409
546	20230711	092900	410899860	9810	9830	9830	9810	947
547	20230711	092800	401606680	9830	9870	9870	9830	2842
548	20230711	092700	373594230	9870	9880	9880	9870	35
549	20230711	092600	373248530	9880	9870	9880	9870	103
550	20230711	092500	372231070	9880	9870	9900	9870	178
551	20230711	092400	370473520	9870	9870	9890	9860	2053
552	20230711	092300	350206890	9870	9870	9870	9870	258
553	20230711	092200	347660430	9870	9890	9890	9870	253
554	20230711	092100	345163220	9890	9890	9890	9890	148
555	20230711	092000	343699500	9890	9890	9930	9870	566
556	20230711	091900	338106840	9870	9910	9920	9860	1245
557	20230711	091800	325804590	9910	9940	9940	9910	223
558	20230711	091700	323594600	9950	9880	9950	9870	2361
559	20230711	091600	300247200	9830	9830	9830	9830	156
560	20230711	091500	298713720	9830	9860	9890	9800	2577
561	20230711	091400	273361710	9860	9900	9900	9860	403
562	20230711	091300	269380990	9900	9940	9940	9900	473
563	20230711	091200	264687300	9940	9940	9940	9940	541
564	20230711	091100	259309760	9980	9980	9980	9950	1208
565	20230711	091000	247260870	9950	9890	9970	9870	1483
566	20230711	090900	232568910	9870	9930	9940	9840	6972
567	20230711	090800	163786920	9930	10020	10020	9930	2559
568	20230711	090700	138218590	10060	10050	10060	10000	992
569	20230711	090600	128278330	10070	10060	10070	10050	577
570	20230711	090500	122474350	10030	10050	10070	10030	806
571	20230711	090400	114379390	10050	10050	10060	10000	655
572	20230711	090300	107800960	10050	10010	10050	9970	2399
573	20230711	090200	83836530	9960	9990	10030	9950	2821
574	20230711	090100	55713890	9990	9970	10050	9960	1223
575	20230711	090000	43505840	9970	10060	10060	9950	4333