KissMeData/007860/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192500	1399543730	9070	9070	9070	9070	3946
3	20230607	192400	1399543730	9070	9070	9070	9070	0
4	20230607	192300	1399543730	9070	9070	9070	9070	0
5	20230607	192200	1399543730	9070	9070	9070	9070	0
6	20230607	192100	1399543730	9070	9070	9070	9070	0
7	20230607	192000	1399543730	9070	9070	9070	9070	0
8	20230607	191900	1399543730	9070	9070	9070	9070	0
9	20230607	191800	1399543730	9070	9070	9070	9070	0
10	20230607	191700	1399543730	9070	9070	9070	9070	0
11	20230607	191600	1399543730	9070	9070	9070	9070	0
12	20230607	191500	1399543730	9070	9070	9070	9070	0
13	20230607	191400	1399543730	9070	9070	9070	9070	0
14	20230607	191300	1399543730	9070	9070	9070	9070	0
15	20230607	191200	1399543730	9070	9070	9070	9070	0
16	20230607	191100	1399543730	9070	9070	9070	9070	0
17	20230607	191000	1399543730	9070	9070	9070	9070	0
18	20230607	190900	1399543730	9070	9070	9070	9070	0
19	20230607	190800	1399543730	9070	9070	9070	9070	0
20	20230607	190700	1399543730	9070	9070	9070	9070	0
21	20230607	190600	1399543730	9070	9070	9070	9070	0
22	20230607	190500	1399543730	9070	9070	9070	9070	0
23	20230607	190400	1399543730	9070	9070	9070	9070	0
24	20230607	190300	1399543730	9070	9070	9070	9070	0
25	20230607	190200	1399543730	9070	9070	9070	9070	0
26	20230607	190100	1399543730	9070	9070	9070	9070	0
27	20230607	190000	1399543730	9070	9070	9070	9070	0
28	20230607	185900	1399543730	9070	9070	9070	9070	0
29	20230607	185800	1399543730	9070	9070	9070	9070	0
30	20230607	185700	1399543730	9070	9070	9070	9070	0
31	20230607	185600	1399543730	9070	9070	9070	9070	0
32	20230607	185500	1399543730	9070	9070	9070	9070	3946
33	20230607	185400	1399543730	9070	9070	9070	9070	0
34	20230607	185300	1399543730	9070	9070	9070	9070	0
35	20230607	185200	1399543730	9070	9070	9070	9070	0
36	20230607	185100	1399543730	9070	9070	9070	9070	0
37	20230607	185000	1399543730	9070	9070	9070	9070	0
38	20230607	184900	1399543730	9070	9070	9070	9070	0
39	20230607	184800	1399543730	9070	9070	9070	9070	0
40	20230607	184700	1399543730	9070	9070	9070	9070	0
41	20230607	184600	1399543730	9070	9070	9070	9070	0
42	20230607	184500	1399543730	9070	9070	9070	9070	0
43	20230607	184400	1399543730	9070	9070	9070	9070	0
44	20230607	184300	1399543730	9070	9070	9070	9070	0
45	20230607	184200	1399543730	9070	9070	9070	9070	0
46	20230607	184100	1399543730	9070	9070	9070	9070	0
47	20230607	184000	1399543730	9070	9070	9070	9070	0
48	20230607	183900	1399543730	9070	9070	9070	9070	0
49	20230607	183800	1399543730	9070	9070	9070	9070	0
50	20230607	183700	1399543730	9070	9070	9070	9070	0
51	20230607	183600	1399543730	9070	9070	9070	9070	0
52	20230607	183500	1399543730	9070	9070	9070	9070	0
53	20230607	183400	1399543730	9070	9070	9070	9070	0
54	20230607	183300	1399543730	9070	9070	9070	9070	0
55	20230607	183200	1399543730	9070	9070	9070	9070	0
56	20230607	183100	1399543730	9070	9070	9070	9070	0
57	20230607	183000	1399543730	9070	9070	9070	9070	0
58	20230607	182900	1399543730	9070	9070	9070	9070	0
59	20230607	182800	1399543730	9070	9070	9070	9070	0
60	20230607	182700	1399543730	9070	9070	9070	9070	0
61	20230607	182600	1399543730	9070	9070	9070	9070	0
62	20230607	182500	1399543730	9070	9070	9070	9070	3946
63	20230607	182400	1399543730	9070	9070	9070	9070	0
64	20230607	182300	1399543730	9070	9070	9070	9070	0
65	20230607	182200	1399543730	9070	9070	9070	9070	0
66	20230607	182100	1399543730	9070	9070	9070	9070	0
67	20230607	182000	1399543730	9070	9070	9070	9070	0
68	20230607	181900	1399543730	9070	9070	9070	9070	0
69	20230607	181800	1399543730	9070	9070	9070	9070	0
70	20230607	181700	1399543730	9070	9070	9070	9070	0
71	20230607	181600	1399543730	9070	9070	9070	9070	0
72	20230607	181500	1399543730	9070	9070	9070	9070	0
73	20230607	181400	1399543730	9070	9070	9070	9070	0
74	20230607	181300	1399543730	9070	9070	9070	9070	0
75	20230607	181200	1399543730	9070	9070	9070	9070	0
76	20230607	181100	1399543730	9070	9070	9070	9070	0
77	20230607	181000	1399543730	9070	9070	9070	9070	0
78	20230607	180900	1399543730	9070	9070	9070	9070	0
79	20230607	180800	1399543730	9070	9070	9070	9070	0
80	20230607	180700	1399543730	9070	9070	9070	9070	0
81	20230607	180600	1399543730	9070	9070	9070	9070	0
82	20230607	180500	1399543730	9070	9070	9070	9070	0
83	20230607	180400	1399543730	9070	9070	9070	9070	0
84	20230607	180300	1399543730	9070	9070	9070	9070	0
85	20230607	180200	1399543730	9070	9070	9070	9070	0
86	20230607	180100	1399543730	9070	9070	9070	9070	0
87	20230607	180000	1399543730	9070	9070	9070	9070	0
88	20230607	175900	1399543730	9070	9070	9070	9070	0
89	20230607	175800	1399543730	9070	9070	9070	9070	0
90	20230607	175700	1399543730	9070	9070	9070	9070	0
91	20230607	175600	1399543730	9070	9070	9070	9070	0
92	20230607	175500	1399543730	9070	9070	9070	9070	3946
93	20230607	175400	1399543730	9070	9070	9070	9070	0
94	20230607	175300	1399543730	9070	9070	9070	9070	0
95	20230607	175200	1399543730	9070	9070	9070	9070	0
96	20230607	175100	1399543730	9070	9070	9070	9070	0
97	20230607	175000	1399543730	9070	9070	9070	9070	0
98	20230607	174900	1399543730	9070	9070	9070	9070	0
99	20230607	174800	1399543730	9070	9070	9070	9070	0
100	20230607	174700	1399543730	9070	9070	9070	9070	0
101	20230607	174600	1399543730	9070	9070	9070	9070	0
102	20230607	174500	1399543730	9070	9070	9070	9070	0
103	20230607	174400	1399543730	9070	9070	9070	9070	0
104	20230607	174300	1399543730	9070	9070	9070	9070	0
105	20230607	174200	1399543730	9070	9070	9070	9070	0
106	20230607	174100	1399543730	9070	9070	9070	9070	0
107	20230607	174000	1399543730	9070	9070	9070	9070	0
108	20230607	173900	1399543730	9070	9070	9070	9070	0
109	20230607	173800	1399543730	9070	9070	9070	9070	0
110	20230607	173700	1399543730	9070	9070	9070	9070	0
111	20230607	173600	1399543730	9070	9070	9070	9070	0
112	20230607	173500	1399543730	9070	9070	9070	9070	0
113	20230607	173400	1399543730	9070	9070	9070	9070	0
114	20230607	173300	1399543730	9070	9070	9070	9070	0
115	20230607	173200	1399543730	9070	9070	9070	9070	0
116	20230607	173100	1399543730	9070	9070	9070	9070	0
117	20230607	173000	1399543730	9070	9070	9070	9070	0
118	20230607	172900	1399543730	9070	9070	9070	9070	0
119	20230607	172800	1399543730	9070	9070	9070	9070	0
120	20230607	172700	1399543730	9070	9070	9070	9070	0
121	20230607	172600	1399543730	9070	9070	9070	9070	0
122	20230607	172500	1399543730	9070	9070	9070	9070	3946
123	20230607	172400	1399543730	9070	9070	9070	9070	0
124	20230607	172300	1399543730	9070	9070	9070	9070	0
125	20230607	172200	1399543730	9070	9070	9070	9070	0
126	20230607	172100	1399543730	9070	9070	9070	9070	0
127	20230607	172000	1399543730	9070	9070	9070	9070	0
128	20230607	171900	1399543730	9070	9070	9070	9070	0
129	20230607	171800	1399543730	9070	9070	9070	9070	0
130	20230607	171700	1399543730	9070	9070	9070	9070	0
131	20230607	171600	1399543730	9070	9070	9070	9070	0
132	20230607	171500	1399543730	9070	9070	9070	9070	0
133	20230607	171400	1399543730	9070	9070	9070	9070	0
134	20230607	171300	1399543730	9070	9070	9070	9070	0
135	20230607	171200	1399543730	9070	9070	9070	9070	0
136	20230607	171100	1399543730	9070	9070	9070	9070	0
137	20230607	171000	1399543730	9070	9070	9070	9070	0
138	20230607	170900	1399543730	9070	9070	9070	9070	0
139	20230607	170800	1399543730	9070	9070	9070	9070	0
140	20230607	170700	1399543730	9070	9070	9070	9070	0
141	20230607	170600	1399543730	9070	9070	9070	9070	0
142	20230607	170500	1399543730	9070	9070	9070	9070	0
143	20230607	170400	1399543730	9070	9070	9070	9070	0
144	20230607	170300	1399543730	9070	9070	9070	9070	0
145	20230607	170200	1399543730	9070	9070	9070	9070	0
146	20230607	170100	1399543730	9070	9070	9070	9070	0
147	20230607	170000	1399543730	9070	9070	9070	9070	0
148	20230607	165900	1399543730	9070	9070	9070	9070	0
149	20230607	165800	1399543730	9070	9070	9070	9070	0
150	20230607	165700	1399543730	9070	9070	9070	9070	0
151	20230607	165600	1399543730	9070	9070	9070	9070	0
152	20230607	165500	1399543730	9070	9070	9070	9070	3946
153	20230607	165400	1399543730	9070	9070	9070	9070	0
154	20230607	165300	1399543730	9070	9070	9070	9070	0
155	20230607	165200	1399543730	9070	9070	9070	9070	0
156	20230607	165100	1399543730	9070	9070	9070	9070	0
157	20230607	165000	1399543730	9070	9070	9070	9070	0
158	20230607	164900	1399543730	9070	9070	9070	9070	0
159	20230607	164800	1399543730	9070	9070	9070	9070	0
160	20230607	164700	1399543730	9070	9070	9070	9070	0
161	20230607	164600	1399543730	9070	9070	9070	9070	0
162	20230607	164500	1399543730	9070	9070	9070	9070	0
163	20230607	164400	1399543730	9070	9070	9070	9070	0
164	20230607	164300	1399543730	9070	9070	9070	9070	0
165	20230607	164200	1399543730	9070	9070	9070	9070	0
166	20230607	164100	1399543730	9070	9070	9070	9070	0
167	20230607	164000	1399543730	9070	9070	9070	9070	0
168	20230607	163900	1399543730	9070	9070	9070	9070	0
169	20230607	163800	1399543730	9070	9070	9070	9070	0
170	20230607	163700	1399543730	9070	9070	9070	9070	0
171	20230607	163600	1399543730	9070	9070	9070	9070	0
172	20230607	163500	1399543730	9070	9070	9070	9070	0
173	20230607	163400	1399543730	9070	9070	9070	9070	0
174	20230607	163300	1399543730	9070	9070	9070	9070	0
175	20230607	163200	1399543730	9070	9070	9070	9070	0
176	20230607	163100	1399543730	9070	9070	9070	9070	0
177	20230607	163000	1399543730	9070	9070	9070	9070	0
178	20230607	162900	1399543730	9070	9070	9070	9070	0
179	20230607	162800	1399543730	9070	9070	9070	9070	0
180	20230607	162700	1399543730	9070	9070	9070	9070	0
181	20230607	162600	1399543730	9070	9070	9070	9070	0
182	20230607	162500	1399543730	9070	9070	9070	9070	3946
183	20230607	162400	1399543730	9070	9070	9070	9070	0
184	20230607	162300	1399543730	9070	9070	9070	9070	0
185	20230607	162200	1399543730	9070	9070	9070	9070	0
186	20230607	162100	1399543730	9070	9070	9070	9070	0
187	20230607	162000	1399543730	9070	9070	9070	9070	0
188	20230607	161900	1399543730	9070	9070	9070	9070	0
189	20230607	161800	1399543730	9070	9070	9070	9070	0
190	20230607	161700	1399543730	9070	9070	9070	9070	0
191	20230607	161600	1399543730	9070	9070	9070	9070	0
192	20230607	161500	1399543730	9070	9070	9070	9070	0
193	20230607	161400	1399543730	9070	9070	9070	9070	0
194	20230607	161300	1399543730	9070	9070	9070	9070	0
195	20230607	161200	1399543730	9070	9070	9070	9070	0
196	20230607	161100	1399543730	9070	9070	9070	9070	0
197	20230607	161000	1399543730	9070	9070	9070	9070	0
198	20230607	160900	1399543730	9070	9070	9070	9070	0
199	20230607	160800	1399543730	9070	9070	9070	9070	0
200	20230607	160700	1399543730	9070	9070	9070	9070	0
201	20230607	160600	1399543730	9070	9070	9070	9070	0
202	20230607	160500	1399543730	9070	9070	9070	9070	0
203	20230607	160400	1399543730	9070	9070	9070	9070	0
204	20230607	160300	1399543730	9070	9070	9070	9070	0
205	20230607	160200	1399543730	9070	9070	9070	9070	0
206	20230607	160100	1399543730	9070	9070	9070	9070	0
207	20230607	160000	1399543730	9070	9070	9070	9070	0
208	20230607	155900	1399543730	9070	9070	9070	9070	0
209	20230607	155800	1399543730	9070	9070	9070	9070	0
210	20230607	155700	1399543730	9070	9070	9070	9070	0
211	20230607	155600	1399543730	9070	9070	9070	9070	0
212	20230607	155500	1399543730	9070	9070	9070	9070	3946
213	20230607	155400	1399543730	9070	9070	9070	9070	0
214	20230607	155300	1399543730	9070	9070	9070	9070	0
215	20230607	155200	1399543730	9070	9070	9070	9070	0
216	20230607	155100	1399543730	9070	9070	9070	9070	0
217	20230607	155000	1399543730	9070	9070	9070	9070	0
218	20230607	154900	1399543730	9070	9070	9070	9070	0
219	20230607	154800	1399543730	9070	9070	9070	9070	0
220	20230607	154700	1399543730	9070	9070	9070	9070	0
221	20230607	154600	1399543730	9070	9070	9070	9070	0
222	20230607	154500	1399543730	9070	9070	9070	9070	0
223	20230607	154400	1399543730	9070	9070	9070	9070	0
224	20230607	154300	1399543730	9070	9070	9070	9070	0
225	20230607	154200	1399543730	9070	9070	9070	9070	0
226	20230607	154100	1399543730	9070	9070	9070	9070	0
227	20230607	154000	1399543730	9070	9070	9070	9070	0
228	20230607	153900	1399543730	9070	9070	9070	9070	0
229	20230607	153800	1399543730	9070	9070	9070	9070	0
230	20230607	153700	1399543730	9070	9070	9070	9070	0
231	20230607	153600	1399543730	9070	9070	9070	9070	0
232	20230607	153500	1399543730	9070	9070	9070	9070	0
233	20230607	153400	1399543730	9070	9070	9070	9070	0
234	20230607	153300	1399543730	9070	9070	9070	9070	0
235	20230607	153200	1399543730	9070	9070	9070	9070	0
236	20230607	153100	1399543730	9070	9070	9070	9070	0
237	20230607	153000	1399543730	9070	9070	9070	9070	3946
238	20230607	152900	1363753510	9110	9110	9110	9110	0
239	20230607	152800	1363753510	9110	9110	9110	9110	0
240	20230607	152700	1363753510	9110	9110	9110	9110	0
241	20230607	152600	1363753510	9110	9110	9110	9110	0
242	20230607	152500	1363753510	9110	9110	9110	9110	0
243	20230607	152400	1363753510	9110	9110	9110	9110	0
244	20230607	152300	1363753510	9110	9110	9110	9110	0
245	20230607	152200	1363753510	9110	9110	9110	9110	0
246	20230607	152100	1363753510	9110	9110	9110	9110	0
247	20230607	152000	1363753510	9110	9110	9110	9110	0
248	20230607	151900	1363753510	9110	9110	9110	9110	1
249	20230607	151800	1363744400	9080	9110	9110	9080	164
250	20230607	151700	1362254980	9120	9090	9120	9090	145
251	20230607	151600	1360936720	9120	9120	9120	9120	0
252	20230607	151500	1360936720	9120	9120	9120	9120	51
253	20230607	151400	1360471600	9090	9120	9120	9090	140
254	20230607	151300	1359195250	9090	9140	9140	9090	25
255	20230607	151200	1358967500	9140	9140	9140	9140	2
256	20230607	151100	1358949220	9140	9110	9140	9070	215
257	20230607	151000	1356994710	9100	9140	9140	9100	68
258	20230607	150900	1356373650	9100	9130	9150	9100	5432
259	20230607	150800	1306728580	9070	9080	9080	9070	1260
260	20230607	150700	1295298410	9120	9120	9120	9120	1000
261	20230607	150600	1286178410	9070	9110	9110	9070	14270
262	20230607	150500	1156613330	9100	9100	9100	9100	1182
263	20230607	150400	1145857130	9100	9100	9100	9100	4
264	20230607	150300	1145820730	9090	9090	9090	9090	1
265	20230607	150200	1145811640	9100	9100	9100	9090	672
266	20230607	150100	1139701960	9100	9110	9110	9100	1270
267	20230607	150000	1128144660	9110	9110	9110	9110	113
268	20230607	145900	1127115230	9110	9110	9110	9110	130
269	20230607	145800	1125930930	9110	9110	9110	9110	60
270	20230607	145700	1125384330	9110	9110	9110	9110	13
271	20230607	145600	1125265900	9110	9120	9130	9110	271
272	20230607	145500	1122793390	9120	9120	9120	9120	60
273	20230607	145400	1122246190	9120	9120	9120	9120	11
274	20230607	145300	1122145870	9120	9120	9120	9120	0
275	20230607	145200	1122145870	9120	9120	9120	9120	0
276	20230607	145100	1122145870	9120	9120	9120	9120	265
277	20230607	145000	1119729070	9120	9120	9120	9120	1273
278	20230607	144900	1108119310	9090	9090	9090	9090	1
279	20230607	144800	1108110220	9080	9120	9120	9080	111
280	20230607	144700	1107097940	9120	9120	9120	9120	0
281	20230607	144600	1107097940	9120	9100	9120	9100	306
282	20230607	144500	1104307620	9120	9120	9120	9120	0
283	20230607	144400	1104307620	9120	9060	9120	9060	5100
284	20230607	144300	1057851180	9060	9060	9060	9060	190
285	20230607	144200	1056129780	9070	9070	9070	9070	1
286	20230607	144100	1056120710	9070	9070	9070	9070	0
287	20230607	144000	1056120710	9070	9070	9070	9070	144
288	20230607	143900	1054814630	9060	9070	9070	9060	12
289	20230607	143800	1054705840	9070	9070	9070	9060	12
290	20230607	143700	1054597010	9070	9070	9070	9070	1
291	20230607	143600	1054587940	9050	9050	9050	9050	1
292	20230607	143500	1054578890	9050	9050	9050	9050	99
293	20230607	143400	1053682940	9080	9080	9080	9080	1
294	20230607	143300	1053673860	9050	9070	9080	9050	2080
295	20230607	143200	1034837280	9070	9070	9070	9070	654
296	20230607	143100	1028905500	9080	9080	9080	9070	712
297	20230607	143000	1022442540	9080	9070	9080	9070	121
298	20230607	142900	1021345000	9070	9110	9110	9070	214
299	20230607	142800	1019401940	9090	9100	9110	9090	468
300	20230607	142700	1015146670	9110	9090	9120	9090	71
301	20230607	142600	1014500420	9100	9100	9100	9090	13
302	20230607	142500	1014382180	9100	9100	9100	9090	606
303	20230607	142400	1008867680	9100	9100	9110	9100	1835
304	20230607	142300	992166650	9110	9110	9120	9110	9921
305	20230607	142200	901786330	9110	9110	9120	9110	67
306	20230607	142100	901175950	9120	9110	9120	9110	57
307	20230607	142000	900656410	9110	9120	9120	9110	299
308	20230607	141900	897931920	9120	9120	9120	9120	390
309	20230607	141800	894375120	9120	9120	9120	9110	145
310	20230607	141700	893052820	9120	9110	9120	9110	144
311	20230607	141600	891739940	9110	9120	9120	9110	541
312	20230607	141500	886806420	9110	9120	9120	9110	125
313	20230607	141400	885667570	9120	9120	9120	9120	20
314	20230607	141300	885485170	9120	9120	9120	9120	204
315	20230607	141200	883624690	9120	9120	9120	9120	247
316	20230607	141100	881372050	9120	9110	9120	9110	218
317	20230607	141000	879384290	9110	9110	9120	9110	52
318	20230607	140900	878910450	9120	9120	9120	9110	447
319	20230607	140800	874834010	9110	9110	9120	9110	56
320	20230607	140700	874323800	9120	9110	9120	9110	339
321	20230607	140600	871233680	9110	9110	9120	9110	240
322	20230607	140500	869046970	9120	9110	9120	9110	935
323	20230607	140400	860528440	9120	9140	9140	9120	493
324	20230607	140300	856032240	9120	9130	9140	9120	1600
325	20230607	140200	841434420	9150	9130	9150	9130	82
326	20230607	140100	840684940	9140	9150	9150	9140	487
327	20230607	140000	836233750	9150	9140	9150	9140	364
328	20230607	135900	832906570	9140	9170	9170	9140	974
329	20230607	135800	823994440	9160	9160	9170	9150	670
330	20230607	135700	817862240	9170	9170	9170	9170	6
331	20230607	135600	817807220	9170	9180	9180	9170	11
332	20230607	135500	817706340	9180	9180	9180	9180	1
333	20230607	135400	817697160	9160	9160	9160	9160	2
334	20230607	135300	817678840	9160	9160	9160	9160	0
335	20230607	135200	817678840	9160	9180	9180	9160	3993
336	20230607	135100	781075660	9190	9190	9190	9190	0
337	20230607	135000	781075660	9190	9190	9190	9190	126
338	20230607	134900	779917720	9190	9190	9190	9190	0
339	20230607	134800	779917720	9190	9190	9190	9190	1
340	20230607	134700	779908530	9180	9180	9180	9180	78
341	20230607	134600	779192490	9180	9180	9180	9180	94
342	20230607	134500	778329570	9190	9190	9190	9190	1
343	20230607	134400	778320380	9190	9190	9190	9190	10
344	20230607	134300	778228480	9190	9190	9190	9190	10
345	20230607	134200	778136580	9190	9180	9190	9170	21
346	20230607	134100	777943890	9170	9180	9180	9170	1054
347	20230607	134000	768268570	9190	9190	9190	9190	0
348	20230607	133900	768268570	9190	9190	9190	9190	0
349	20230607	133800	768268570	9190	9190	9190	9190	0
350	20230607	133700	768268570	9190	9190	9190	9190	20
351	20230607	133600	768084770	9190	9190	9190	9190	0
352	20230607	133500	768084770	9190	9180	9190	9180	101
353	20230607	133400	767157580	9180	9180	9180	9180	10
354	20230607	133300	767065780	9190	9190	9190	9190	6
355	20230607	133200	767010640	9190	9180	9190	9180	110
356	20230607	133100	766000740	9190	9180	9190	9180	831
357	20230607	133000	758371970	9190	9210	9210	9190	3020
358	20230607	132900	730581620	9220	9220	9220	9220	0
359	20230607	132800	730581620	9220	9220	9220	9220	0
360	20230607	132700	730581620	9220	9220	9220	9220	0
361	20230607	132600	730581620	9220	9220	9220	9220	378
362	20230607	132500	727096460	9220	9220	9220	9220	43
363	20230607	132400	726700000	9230	9230	9230	9230	216
364	20230607	132300	724706320	9230	9240	9240	9230	1382
365	20230607	132200	711950440	9240	9240	9240	9240	81
366	20230607	132100	711202000	9240	9240	9240	9240	19
367	20230607	132000	711026440	9240	9240	9240	9240	184
368	20230607	131900	709326280	9230	9230	9230	9230	52
369	20230607	131800	708846320	9230	9230	9230	9230	19
370	20230607	131700	708670950	9230	9230	9230	9230	568
371	20230607	131600	703428310	9230	9230	9230	9230	11
372	20230607	131500	703326780	9220	9220	9220	9220	310
373	20230607	131400	700468580	9220	9210	9220	9210	234
374	20230607	131300	698311430	9220	9220	9220	9220	11
375	20230607	131200	698210010	9210	9210	9210	9210	291
376	20230607	131100	695529900	9210	9210	9210	9210	0
377	20230607	131000	695529900	9210	9210	9210	9210	1
378	20230607	130900	695520690	9220	9220	9220	9220	0
379	20230607	130800	695520690	9220	9220	9220	9220	0
380	20230607	130700	695520690	9220	9230	9230	9220	201
381	20230607	130600	693667460	9200	9200	9200	9200	250
382	20230607	130500	691367460	9230	9200	9230	9200	21
383	20230607	130400	691174230	9220	9220	9220	9220	300
384	20230607	130300	688408230	9220	9210	9220	9210	100
385	20230607	130200	687486270	9220	9220	9220	9220	403
386	20230607	130100	683770610	9220	9210	9220	9200	411
387	20230607	130000	679986390	9210	9200	9210	9200	49
388	20230607	125900	679535560	9200	9200	9200	9200	0
389	20230607	125800	679535560	9200	9200	9200	9200	50
390	20230607	125700	679075560	9200	9200	9200	9200	86
391	20230607	125600	678284360	9200	9200	9210	9200	3237
392	20230607	125500	648503950	9210	9200	9210	9200	1045
393	20230607	125400	638889720	9210	9210	9220	9210	492
394	20230607	125300	634358290	9220	9220	9220	9210	494
395	20230607	125200	629808530	9210	9200	9210	9200	582
396	20230607	125100	624449610	9210	9200	9210	9200	140
397	20230607	125000	623161210	9210	9200	9210	9200	51
398	20230607	124900	622692000	9210	9200	9210	9200	46
399	20230607	124800	622268790	9210	9210	9210	9200	65
400	20230607	124700	621670190	9210	9210	9210	9210	0
401	20230607	124600	621670190	9210	9210	9210	9210	1
402	20230607	124500	621660980	9200	9210	9210	9200	80
403	20230607	124400	620924750	9210	9210	9210	9210	0
404	20230607	124300	620924750	9210	9210	9210	9210	65
405	20230607	124200	620326100	9220	9200	9220	9200	2
406	20230607	124100	620307680	9210	9210	9210	9210	140
407	20230607	124000	619018280	9220	9200	9220	9200	5
408	20230607	123900	618972220	9200	9210	9210	9200	1330
409	20230607	123800	606732920	9220	9220	9220	9220	0
410	20230607	123700	606732920	9220	9220	9220	9220	0
411	20230607	123600	606732920	9220	9220	9220	9220	979
412	20230607	123500	597706540	9220	9230	9230	9220	729
413	20230607	123400	590984780	9230	9230	9230	9230	86
414	20230607	123300	590191000	9230	9230	9230	9230	0
415	20230607	123200	590191000	9230	9230	9230	9230	0
416	20230607	123100	590191000	9230	9230	9230	9230	68
417	20230607	123000	589563360	9220	9220	9220	9220	0
418	20230607	122900	589563360	9220	9220	9220	9220	0
419	20230607	122800	589563360	9220	9220	9220	9220	67
420	20230607	122700	588945620	9230	9230	9230	9230	0
421	20230607	122600	588945620	9230	9230	9230	9230	251
422	20230607	122500	586628890	9230	9230	9230	9230	0
423	20230607	122400	586628890	9230	9230	9230	9230	1
424	20230607	122300	586619660	9230	9230	9230	9230	8
425	20230607	122200	586545820	9230	9230	9230	9230	0
426	20230607	122100	586545820	9230	9230	9230	9230	0
427	20230607	122000	586545820	9230	9230	9230	9230	18
428	20230607	121900	586379680	9230	9230	9230	9230	0
429	20230607	121800	586379680	9230	9230	9230	9230	0
430	20230607	121700	586379680	9230	9230	9230	9230	145
431	20230607	121600	585041330	9230	9230	9230	9230	19
432	20230607	121500	584865960	9230	9230	9230	9230	629
433	20230607	121400	579060290	9230	9230	9230	9230	0
434	20230607	121300	579060290	9230	9230	9230	9230	2
435	20230607	121200	579041830	9240	9240	9240	9240	0
436	20230607	121100	579041830	9240	9240	9240	9240	0
437	20230607	121000	579041830	9240	9240	9240	9240	2
438	20230607	120900	579023350	9230	9230	9230	9230	10
439	20230607	120800	578931050	9240	9240	9240	9240	196
440	20230607	120700	577120010	9240	9240	9240	9240	180
441	20230607	120600	575456810	9240	9240	9240	9240	1
442	20230607	120500	575447570	9240	9240	9240	9240	1
443	20230607	120400	575438330	9250	9250	9250	9250	0
444	20230607	120300	575438330	9250	9240	9250	9240	110
445	20230607	120200	574420850	9240	9240	9240	9240	0
446	20230607	120100	574420850	9240	9240	9240	9240	0
447	20230607	120000	574420850	9240	9240	9240	9240	0
448	20230607	115900	574420850	9240	9240	9240	9240	0
449	20230607	115800	574420850	9240	9230	9240	9230	981
450	20230607	115700	565358720	9240	9240	9240	9240	5
451	20230607	115600	565312520	9240	9240	9240	9240	0
452	20230607	115500	565312520	9240	9240	9240	9240	12
453	20230607	115400	565201640	9230	9230	9230	9230	0
454	20230607	115300	565201640	9230	9230	9230	9230	0
455	20230607	115200	565201640	9230	9230	9230	9230	101
456	20230607	115100	564269410	9240	9240	9240	9240	1
457	20230607	115000	564260170	9230	9230	9230	9230	1
458	20230607	114900	564250940	9240	9240	9240	9240	0
459	20230607	114800	564250940	9240	9240	9240	9240	0
460	20230607	114700	564250940	9240	9240	9240	9240	0
461	20230607	114600	564250940	9240	9240	9240	9240	0
462	20230607	114500	564250940	9240	9240	9240	9240	0
463	20230607	114400	564250940	9240	9240	9240	9240	0
464	20230607	114300	564250940	9240	9240	9240	9240	0
465	20230607	114200	564250940	9240	9240	9240	9240	6
466	20230607	114100	564195500	9240	9240	9240	9220	211
467	20230607	114000	562249860	9230	9230	9230	9230	0
468	20230607	113900	562249860	9230	9230	9230	9230	0
469	20230607	113800	562249860	9230	9230	9230	9230	2
470	20230607	113700	562231400	9230	9230	9230	9230	20
471	20230607	113600	562046800	9230	9230	9230	9230	27
472	20230607	113500	561797590	9250	9250	9250	9250	20
473	20230607	113400	561612590	9250	9250	9250	9250	0
474	20230607	113300	561612590	9250	9250	9250	9250	0
475	20230607	113200	561612590	9250	9250	9250	9250	0
476	20230607	113100	561612590	9250	9250	9250	9250	11
477	20230607	113000	561510840	9200	9200	9200	9200	0
478	20230607	112900	561510840	9200	9250	9250	9200	1004
479	20230607	112800	552272490	9200	9210	9210	9200	1012
480	20230607	112700	542961470	9200	9220	9220	9200	1000
481	20230607	112600	533751770	9250	9250	9250	9250	10
482	20230607	112500	533659270	9250	9220	9250	9220	16
483	20230607	112400	533511570	9220	9220	9220	9220	4
484	20230607	112300	533474690	9220	9270	9270	9210	3693
485	20230607	112200	499445990	9270	9270	9270	9270	10
486	20230607	112100	499353290	9220	9240	9240	9220	360
487	20230607	112000	496031510	9270	9270	9270	9270	0
488	20230607	111900	496031510	9270	9270	9270	9270	20
489	20230607	111800	495846110	9270	9270	9270	9270	22
490	20230607	111700	495642170	9270	9270	9270	9270	0
491	20230607	111600	495642170	9270	9270	9270	9270	79
492	20230607	111500	494909840	9230	9230	9230	9230	0
493	20230607	111400	494909840	9230	9230	9230	9230	52
494	20230607	111300	494429880	9280	9280	9280	9280	0
495	20230607	111200	494429880	9280	9280	9280	9280	0
496	20230607	111100	494429880	9280	9280	9280	9280	0
497	20230607	111000	494429880	9280	9270	9280	9270	10
498	20230607	110900	494337110	9280	9280	9280	9280	0
499	20230607	110800	494337110	9280	9280	9280	9280	1
500	20230607	110700	494327830	9230	9240	9240	9230	810
501	20230607	110600	486844030	9280	9280	9280	9280	1
502	20230607	110500	486834750	9290	9280	9290	9280	500
503	20230607	110400	482190350	9290	9290	9290	9290	0
504	20230607	110300	482190350	9290	9290	9290	9290	0
505	20230607	110200	482190350	9290	9290	9290	9290	0
506	20230607	110100	482190350	9290	9290	9290	9290	1
507	20230607	110000	482181060	9270	9290	9290	9270	22
508	20230607	105900	481976920	9270	9270	9270	9270	128
509	20230607	105800	480790360	9260	9260	9260	9260	137
510	20230607	105700	479521740	9260	9260	9260	9260	100
511	20230607	105600	478595740	9240	9260	9260	9240	180
512	20230607	105500	476930540	9240	9240	9240	9240	10
513	20230607	105400	476838140	9260	9260	9260	9260	0
514	20230607	105300	476838140	9260	9260	9260	9260	0
515	20230607	105200	476838140	9260	9260	9260	9260	0
516	20230607	105100	476838140	9260	9250	9260	9250	70
517	20230607	105000	476190240	9250	9250	9250	9250	410
518	20230607	104900	472397740	9250	9250	9250	9250	0
519	20230607	104800	472397740	9250	9250	9250	9250	0
520	20230607	104700	472397740	9250	9250	9250	9250	117
521	20230607	104600	471315490	9260	9260	9260	9260	10
522	20230607	104500	471222890	9260	9260	9260	9260	0
523	20230607	104400	471222890	9260	9260	9260	9260	179
524	20230607	104300	469565350	9270	9270	9270	9270	1
525	20230607	104200	469556080	9260	9270	9270	9260	511
526	20230607	104100	464822740	9280	9290	9290	9280	818
527	20230607	104000	457231490	9290	9280	9290	9280	359
528	20230607	103900	453898970	9280	9280	9280	9280	130
529	20230607	103800	452692570	9270	9270	9270	9270	50
530	20230607	103700	452229070	9280	9280	9280	9270	143
531	20230607	103600	450902130	9270	9270	9270	9270	200
532	20230607	103500	449048130	9280	9280	9280	9270	158
533	20230607	103400	447581990	9280	9280	9280	9280	69
534	20230607	103300	446941670	9280	9280	9280	9280	337
535	20230607	103200	443814310	9280	9270	9280	9270	58
536	20230607	103100	443276620	9270	9270	9270	9270	20
537	20230607	103000	443091220	9260	9260	9260	9260	1
538	20230607	102900	443081960	9280	9280	9280	9280	0
539	20230607	102800	443081960	9280	9280	9290	9280	2076
540	20230607	102700	423812420	9290	9280	9290	9280	169
541	20230607	102600	422243840	9280	9270	9280	9270	4102
542	20230607	102500	384197330	9260	9240	9260	9240	477
543	20230607	102400	379780570	9250	9240	9250	9240	459
544	20230607	102300	375535580	9250	9250	9250	9250	842
545	20230607	102200	367747080	9240	9220	9240	9220	216
546	20230607	102100	365753870	9220	9210	9220	9210	59
547	20230607	102000	365209990	9210	9210	9210	9210	50
548	20230607	101900	364749490	9210	9210	9210	9210	40
549	20230607	101800	364381090	9210	9210	9210	9210	43
550	20230607	101700	363985060	9210	9220	9220	9200	2440
551	20230607	101600	341520410	9210	9210	9210	9210	0
552	20230607	101500	341520410	9210	9210	9210	9210	55
553	20230607	101400	341013860	9230	9230	9230	9230	42
554	20230607	101300	340626200	9220	9210	9220	9210	33
555	20230607	101200	340322040	9220	9220	9220	9220	201
556	20230607	101100	338468820	9220	9230	9230	9220	361
557	20230607	101000	335139620	9250	9250	9250	9250	0
558	20230607	100900	335139620	9250	9250	9250	9250	0
559	20230607	100800	335139620	9250	9240	9250	9240	100
560	20230607	100700	334214830	9250	9240	9250	9240	287
561	20230607	100600	331561940	9240	9250	9250	9240	319
562	20230607	100500	328614190	9250	9250	9250	9250	150
563	20230607	100400	327226690	9250	9250	9250	9250	1
564	20230607	100300	327217440	9240	9250	9250	9240	271
565	20230607	100200	324713390	9240	9240	9240	9240	319
566	20230607	100100	321765830	9240	9240	9240	9240	1
567	20230607	100000	321756590	9240	9240	9240	9240	0
568	20230607	095900	321756590	9240	9240	9240	9240	316
569	20230607	095800	318836750	9230	9240	9240	9230	1020
570	20230607	095700	309421950	9240	9240	9240	9240	22
571	20230607	095600	309218670	9230	9230	9230	9230	1
572	20230607	095500	309209440	9240	9240	9240	9240	10
573	20230607	095400	309117040	9240	9240	9240	9240	96
574	20230607	095300	308230000	9240	9240	9240	9240	5
575	20230607	095200	308183800	9230	9230	9230	9230	77
576	20230607	095100	307473090	9230	9220	9230	9210	201
577	20230607	095000	305620570	9210	9210	9220	9210	858
578	20230607	094900	297715310	9220	9220	9220	9220	536
579	20230607	094800	292773390	9220	9220	9220	9220	20
580	20230607	094700	292588990	9230	9230	9230	9230	2
581	20230607	094600	292570530	9230	9230	9230	9230	0
582	20230607	094500	292570530	9230	9230	9230	9230	1
583	20230607	094400	292561300	9230	9230	9230	9230	0
584	20230607	094300	292561300	9230	9230	9230	9230	209
585	20230607	094200	290632230	9230	9230	9230	9230	1
586	20230607	094100	290623000	9230	9230	9230	9230	0
587	20230607	094000	290623000	9230	9230	9230	9230	57
588	20230607	093900	290096890	9230	9230	9230	9230	194
589	20230607	093800	288306270	9220	9230	9230	9220	21
590	20230607	093700	288112640	9230	9220	9230	9220	724
591	20230607	093600	281437160	9220	9220	9220	9220	15
592	20230607	093500	281298860	9200	9200	9220	9200	1419
593	20230607	093400	268244040	9200	9220	9220	9200	9500
594	20230607	093300	180808390	9220	9230	9230	9220	157
595	20230607	093200	179359480	9240	9240	9240	9240	1
596	20230607	093100	179350240	9230	9230	9240	9230	220
597	20230607	093000	177319630	9230	9220	9230	9220	15
598	20230607	092900	177181280	9250	9220	9250	9210	2339
599	20230607	092800	155620680	9230	9250	9250	9230	3218
600	20230607	092700	125871890	9250	9250	9250	9250	23
601	20230607	092600	125659140	9270	9260	9270	9260	125
602	20230607	092500	124501540	9280	9280	9280	9280	322
603	20230607	092400	121513380	9280	9270	9280	9260	457
604	20230607	092300	117281040	9270	9270	9270	9270	0
605	20230607	092200	117281040	9270	9270	9270	9270	142
606	20230607	092100	115964700	9270	9270	9270	9270	76
607	20230607	092000	115260180	9270	9270	9270	9270	40
608	20230607	091900	114889380	9290	9280	9290	9280	107
609	20230607	091800	113896130	9280	9260	9280	9260	2
610	20230607	091700	113877590	9280	9270	9280	9250	675
611	20230607	091600	107631130	9280	9270	9280	9270	1003
612	20230607	091500	98323620	9250	9250	9250	9250	0
613	20230607	091400	98323620	9250	9270	9270	9250	171
614	20230607	091300	96738530	9270	9290	9290	9270	1264
615	20230607	091200	85012560	9290	9280	9290	9280	390
616	20230607	091100	81391230	9280	9290	9290	9280	115
617	20230607	091000	80322910	9290	9270	9290	9270	233
618	20230607	090900	78162700	9270	9270	9270	9270	110
619	20230607	090800	77143000	9270	9280	9280	9260	142
620	20230607	090700	75827970	9270	9270	9270	9270	1443
621	20230607	090600	62451360	9270	9270	9270	9270	86
622	20230607	090500	61654140	9270	9260	9270	9260	31
623	20230607	090400	61367070	9270	9280	9310	9270	324
624	20230607	090300	58358390	9330	9300	9330	9300	303
625	20230607	090200	55540460	9220	9280	9280	9220	1011
626	20230607	090100	46184760	9280	9310	9310	9280	2074
627	20230607	090000	26906210	9350	9350	9350	9340	2878