KissMeData/007700/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	184700	623455270	18700	18700	18700	18700	3017
3	20230710	184600	623455270	18700	18700	18700	18700	0
4	20230710	184500	623455270	18700	18700	18700	18700	0
5	20230710	184400	623455270	18700	18700	18700	18700	0
6	20230710	184300	623455270	18700	18700	18700	18700	0
7	20230710	184200	623455270	18700	18700	18700	18700	0
8	20230710	184100	623455270	18700	18700	18700	18700	0
9	20230710	184000	623455270	18700	18700	18700	18700	0
10	20230710	183900	623455270	18700	18700	18700	18700	0
11	20230710	183800	623455270	18700	18700	18700	18700	0
12	20230710	183700	623455270	18700	18700	18700	18700	0
13	20230710	183600	623455270	18700	18700	18700	18700	0
14	20230710	183500	623455270	18700	18700	18700	18700	0
15	20230710	183400	623455270	18700	18700	18700	18700	0
16	20230710	183300	623455270	18700	18700	18700	18700	0
17	20230710	183200	623455270	18700	18700	18700	18700	0
18	20230710	183100	623455270	18700	18700	18700	18700	0
19	20230710	183000	623455270	18700	18700	18700	18700	0
20	20230710	182900	623455270	18700	18700	18700	18700	0
21	20230710	182800	623455270	18700	18700	18700	18700	0
22	20230710	182700	623455270	18700	18700	18700	18700	0
23	20230710	182600	623455270	18700	18700	18700	18700	0
24	20230710	182500	623455270	18700	18700	18700	18700	0
25	20230710	182400	623455270	18700	18700	18700	18700	0
26	20230710	182300	623455270	18700	18700	18700	18700	0
27	20230710	182200	623455270	18700	18700	18700	18700	0
28	20230710	182100	623455270	18700	18700	18700	18700	0
29	20230710	182000	623455270	18700	18700	18700	18700	0
30	20230710	181900	623455270	18700	18700	18700	18700	0
31	20230710	181800	623455270	18700	18700	18700	18700	0
32	20230710	181700	623455270	18700	18700	18700	18700	3017
33	20230710	181600	623455270	18700	18700	18700	18700	0
34	20230710	181500	623455270	18700	18700	18700	18700	0
35	20230710	181400	623455270	18700	18700	18700	18700	0
36	20230710	181300	623455270	18700	18700	18700	18700	0
37	20230710	181200	623455270	18700	18700	18700	18700	0
38	20230710	181100	623455270	18700	18700	18700	18700	0
39	20230710	181000	623455270	18700	18700	18700	18700	0
40	20230710	180900	623455270	18700	18700	18700	18700	0
41	20230710	180800	623455270	18700	18700	18700	18700	0
42	20230710	180700	623455270	18700	18700	18700	18700	0
43	20230710	180600	623455270	18700	18700	18700	18700	0
44	20230710	180500	623455270	18700	18700	18700	18700	0
45	20230710	180400	623455270	18700	18700	18700	18700	0
46	20230710	180300	623455270	18700	18700	18700	18700	0
47	20230710	180200	623455270	18700	18700	18700	18700	0
48	20230710	180100	623455270	18700	18700	18700	18700	0
49	20230710	180000	623455270	18700	18700	18700	18700	0
50	20230710	175900	623455270	18700	18700	18700	18700	0
51	20230710	175800	623455270	18700	18700	18700	18700	0
52	20230710	175700	623455270	18700	18700	18700	18700	0
53	20230710	175600	623455270	18700	18700	18700	18700	0
54	20230710	175500	623455270	18700	18700	18700	18700	0
55	20230710	175400	623455270	18700	18700	18700	18700	0
56	20230710	175300	623455270	18700	18700	18700	18700	0
57	20230710	175200	623455270	18700	18700	18700	18700	0
58	20230710	175100	623455270	18700	18700	18700	18700	0
59	20230710	175000	623455270	18700	18700	18700	18700	0
60	20230710	174900	623455270	18700	18700	18700	18700	0
61	20230710	174800	623455270	18700	18700	18700	18700	0
62	20230710	174700	623455270	18700	18700	18700	18700	3017
63	20230710	174600	623455270	18700	18700	18700	18700	0
64	20230710	174500	623455270	18700	18700	18700	18700	0
65	20230710	174400	623455270	18700	18700	18700	18700	0
66	20230710	174300	623455270	18700	18700	18700	18700	0
67	20230710	174200	623455270	18700	18700	18700	18700	0
68	20230710	174100	623455270	18700	18700	18700	18700	0
69	20230710	174000	623455270	18700	18700	18700	18700	0
70	20230710	173900	623455270	18700	18700	18700	18700	0
71	20230710	173800	623455270	18700	18700	18700	18700	0
72	20230710	173700	623455270	18700	18700	18700	18700	0
73	20230710	173600	623455270	18700	18700	18700	18700	0
74	20230710	173500	623455270	18700	18700	18700	18700	0
75	20230710	173400	623455270	18700	18700	18700	18700	0
76	20230710	173300	623455270	18700	18700	18700	18700	0
77	20230710	173200	623455270	18700	18700	18700	18700	0
78	20230710	173100	623455270	18700	18700	18700	18700	0
79	20230710	173000	623455270	18700	18700	18700	18700	0
80	20230710	172900	623455270	18700	18700	18700	18700	0
81	20230710	172800	623455270	18700	18700	18700	18700	0
82	20230710	172700	623455270	18700	18700	18700	18700	0
83	20230710	172600	623455270	18700	18700	18700	18700	0
84	20230710	172500	623455270	18700	18700	18700	18700	0
85	20230710	172400	623455270	18700	18700	18700	18700	0
86	20230710	172300	623455270	18700	18700	18700	18700	0
87	20230710	172200	623455270	18700	18700	18700	18700	0
88	20230710	172100	623455270	18700	18700	18700	18700	0
89	20230710	172000	623455270	18700	18700	18700	18700	0
90	20230710	171900	623455270	18700	18700	18700	18700	0
91	20230710	171800	623455270	18700	18700	18700	18700	0
92	20230710	171700	623455270	18700	18700	18700	18700	3017
93	20230710	171600	623455270	18700	18700	18700	18700	0
94	20230710	171500	623455270	18700	18700	18700	18700	0
95	20230710	171400	623455270	18700	18700	18700	18700	0
96	20230710	171300	623455270	18700	18700	18700	18700	0
97	20230710	171200	623455270	18700	18700	18700	18700	0
98	20230710	171100	623455270	18700	18700	18700	18700	0
99	20230710	171000	623455270	18700	18700	18700	18700	0
100	20230710	170900	623455270	18700	18700	18700	18700	0
101	20230710	170800	623455270	18700	18700	18700	18700	0
102	20230710	170700	623455270	18700	18700	18700	18700	0
103	20230710	170600	623455270	18700	18700	18700	18700	0
104	20230710	170500	623455270	18700	18700	18700	18700	0
105	20230710	170400	623455270	18700	18700	18700	18700	0
106	20230710	170300	623455270	18700	18700	18700	18700	0
107	20230710	170200	623455270	18700	18700	18700	18700	0
108	20230710	170100	623455270	18700	18700	18700	18700	0
109	20230710	170000	623455270	18700	18700	18700	18700	0
110	20230710	165900	623455270	18700	18700	18700	18700	0
111	20230710	165800	623455270	18700	18700	18700	18700	0
112	20230710	165700	623455270	18700	18700	18700	18700	0
113	20230710	165600	623455270	18700	18700	18700	18700	0
114	20230710	165500	623455270	18700	18700	18700	18700	0
115	20230710	165400	623455270	18700	18700	18700	18700	0
116	20230710	165300	623455270	18700	18700	18700	18700	0
117	20230710	165200	623455270	18700	18700	18700	18700	0
118	20230710	165100	623455270	18700	18700	18700	18700	0
119	20230710	165000	623455270	18700	18700	18700	18700	0
120	20230710	164900	623455270	18700	18700	18700	18700	0
121	20230710	164800	623455270	18700	18700	18700	18700	0
122	20230710	164700	623455270	18700	18700	18700	18700	3017
123	20230710	164600	623455270	18700	18700	18700	18700	0
124	20230710	164500	623455270	18700	18700	18700	18700	0
125	20230710	164400	623455270	18700	18700	18700	18700	0
126	20230710	164300	623455270	18700	18700	18700	18700	0
127	20230710	164200	623455270	18700	18700	18700	18700	0
128	20230710	164100	623455270	18700	18700	18700	18700	0
129	20230710	164000	623455270	18700	18700	18700	18700	0
130	20230710	163900	623455270	18700	18700	18700	18700	0
131	20230710	163800	623455270	18700	18700	18700	18700	0
132	20230710	163700	623455270	18700	18700	18700	18700	0
133	20230710	163600	623455270	18700	18700	18700	18700	0
134	20230710	163500	623455270	18700	18700	18700	18700	0
135	20230710	163400	623455270	18700	18700	18700	18700	0
136	20230710	163300	623455270	18700	18700	18700	18700	0
137	20230710	163200	623455270	18700	18700	18700	18700	0
138	20230710	163100	623455270	18700	18700	18700	18700	0
139	20230710	163000	623455270	18700	18700	18700	18700	0
140	20230710	162900	623455270	18700	18700	18700	18700	0
141	20230710	162800	623455270	18700	18700	18700	18700	0
142	20230710	162700	623455270	18700	18700	18700	18700	0
143	20230710	162600	623455270	18700	18700	18700	18700	0
144	20230710	162500	623455270	18700	18700	18700	18700	0
145	20230710	162400	623455270	18700	18700	18700	18700	0
146	20230710	162300	623455270	18700	18700	18700	18700	0
147	20230710	162200	623455270	18700	18700	18700	18700	0
148	20230710	162100	623455270	18700	18700	18700	18700	0
149	20230710	162000	623455270	18700	18700	18700	18700	0
150	20230710	161900	623455270	18700	18700	18700	18700	0
151	20230710	161800	623455270	18700	18700	18700	18700	0
152	20230710	161700	623455270	18700	18700	18700	18700	3017
153	20230710	161600	623455270	18700	18700	18700	18700	0
154	20230710	161500	623455270	18700	18700	18700	18700	0
155	20230710	161400	623455270	18700	18700	18700	18700	0
156	20230710	161300	623455270	18700	18700	18700	18700	0
157	20230710	161200	623455270	18700	18700	18700	18700	0
158	20230710	161100	623455270	18700	18700	18700	18700	0
159	20230710	161000	623455270	18700	18700	18700	18700	0
160	20230710	160900	623455270	18700	18700	18700	18700	0
161	20230710	160800	623455270	18700	18700	18700	18700	0
162	20230710	160700	623455270	18700	18700	18700	18700	0
163	20230710	160600	623455270	18700	18700	18700	18700	0
164	20230710	160500	623455270	18700	18700	18700	18700	0
165	20230710	160400	623455270	18700	18700	18700	18700	0
166	20230710	160300	623455270	18700	18700	18700	18700	0
167	20230710	160200	623455270	18700	18700	18700	18700	0
168	20230710	160100	623455270	18700	18700	18700	18700	0
169	20230710	160000	623455270	18700	18700	18700	18700	0
170	20230710	155900	623455270	18700	18700	18700	18700	0
171	20230710	155800	623455270	18700	18700	18700	18700	0
172	20230710	155700	623455270	18700	18700	18700	18700	0
173	20230710	155600	623455270	18700	18700	18700	18700	0
174	20230710	155500	623455270	18700	18700	18700	18700	0
175	20230710	155400	623455270	18700	18700	18700	18700	0
176	20230710	155300	623455270	18700	18700	18700	18700	0
177	20230710	155200	623455270	18700	18700	18700	18700	0
178	20230710	155100	623455270	18700	18700	18700	18700	0
179	20230710	155000	623455270	18700	18700	18700	18700	0
180	20230710	154900	623455270	18700	18700	18700	18700	0
181	20230710	154800	623455270	18700	18700	18700	18700	0
182	20230710	154700	623455270	18700	18700	18700	18700	3017
183	20230710	154600	623455270	18700	18700	18700	18700	0
184	20230710	154500	623455270	18700	18700	18700	18700	0
185	20230710	154400	623455270	18700	18700	18700	18700	0
186	20230710	154300	623455270	18700	18700	18700	18700	0
187	20230710	154200	623455270	18700	18700	18700	18700	0
188	20230710	154100	623455270	18700	18700	18700	18700	0
189	20230710	154000	623455270	18700	18700	18700	18700	0
190	20230710	153900	623455270	18700	18700	18700	18700	0
191	20230710	153800	623455270	18700	18700	18700	18700	0
192	20230710	153700	623455270	18700	18700	18700	18700	0
193	20230710	153600	623455270	18700	18700	18700	18700	0
194	20230710	153500	623455270	18700	18700	18700	18700	0
195	20230710	153400	623455270	18700	18700	18700	18700	0
196	20230710	153300	623455270	18700	18700	18700	18700	0
197	20230710	153200	623455270	18700	18700	18700	18700	0
198	20230710	153100	623455270	18700	18700	18700	18700	0
199	20230710	153000	623455270	18700	18700	18700	18700	3017
200	20230710	152900	567037370	18700	18700	18700	18700	0
201	20230710	152800	567037370	18700	18700	18700	18700	0
202	20230710	152700	567037370	18700	18700	18700	18700	0
203	20230710	152600	567037370	18700	18700	18700	18700	0
204	20230710	152500	567037370	18700	18700	18700	18700	0
205	20230710	152400	567037370	18700	18700	18700	18700	0
206	20230710	152300	567037370	18700	18700	18700	18700	0
207	20230710	152200	567037370	18700	18700	18700	18700	0
208	20230710	152100	567037370	18700	18700	18700	18700	0
209	20230710	152000	567037370	18700	18700	18700	18700	0
210	20230710	151900	567037370	18700	18700	18700	18700	87
211	20230710	151800	565410470	18690	18700	18820	18690	564
212	20230710	151700	554864950	18820	18720	18820	18700	130
213	20230710	151600	552429990	18730	18730	18730	18710	48
214	20230710	151500	551531710	18730	18820	18820	18730	5
215	20230710	151400	551437970	18820	18820	18820	18820	1
216	20230710	151300	551419150	18820	18820	18820	18820	1
217	20230710	151200	551400330	18820	18820	18820	18820	1
218	20230710	151100	551381510	18820	18820	18820	18820	1
219	20230710	151000	551362690	18700	18740	18740	18700	704
220	20230710	150900	538196140	18730	18790	18790	18730	616
221	20230710	150800	526656660	18790	18790	18790	18770	154
222	20230710	150700	523764960	18770	18820	18820	18770	156
223	20230710	150600	520832260	18800	18800	18800	18800	3
224	20230710	150500	520775860	18790	18790	18790	18790	1
225	20230710	150400	520757070	18790	18790	18790	18790	1
226	20230710	150300	520738280	18790	18800	18800	18750	94
227	20230710	150200	518974190	18800	18800	18800	18800	4
228	20230710	150100	518898990	18810	18810	18810	18810	2
229	20230710	150000	518861370	18810	18810	18810	18810	1
230	20230710	145900	518842560	18810	18790	18810	18790	30
231	20230710	145800	518278840	18820	18820	18820	18810	9
232	20230710	145700	518109490	18820	18820	18820	18820	1
233	20230710	145600	518090670	18800	18800	18800	18800	21
234	20230710	145500	517695870	18800	18800	18800	18800	4
235	20230710	145400	517620670	18800	18800	18800	18800	9
236	20230710	145300	517451470	18800	18800	18800	18800	1
237	20230710	145200	517432670	18790	18760	18790	18760	2
238	20230710	145100	517395120	18790	18790	18790	18790	1
239	20230710	145000	517376330	18810	18790	18810	18750	307
240	20230710	144900	511615950	18810	18810	18810	18810	1
241	20230710	144800	511597140	18770	18820	18820	18770	42
242	20230710	144700	510808320	18820	18820	18820	18820	1
243	20230710	144600	510789500	18820	18810	18820	18810	4
244	20230710	144500	510714250	18820	18820	18820	18820	1
245	20230710	144400	510695430	18800	18820	18820	18800	14
246	20230710	144300	510432210	18820	18820	18820	18820	1
247	20230710	144200	510413390	18810	18820	18820	18790	4
248	20230710	144100	510338180	18800	18830	18830	18800	53
249	20230710	144000	509341250	18830	18820	18830	18820	14
250	20230710	143900	509077760	18830	18820	18830	18820	37
251	20230710	143800	508381410	18820	18820	18820	18800	149
252	20230710	143700	505578930	18820	18810	18820	18810	3
253	20230710	143600	505522490	18820	18820	18820	18810	61
254	20230710	143500	504374510	18820	18820	18820	18820	17
255	20230710	143400	504054570	18820	18820	18820	18820	1
256	20230710	143300	504035750	18820	18820	18820	18820	9
257	20230710	143200	503866370	18820	18820	18840	18820	3
258	20230710	143100	503809890	18840	18840	18840	18840	3
259	20230710	143000	503753370	18850	18850	18850	18850	5
260	20230710	142900	503659120	18850	18850	18850	18850	1
261	20230710	142800	503640270	18850	18840	18850	18840	4
262	20230710	142700	503564900	18850	18820	18850	18820	6
263	20230710	142600	503451950	18850	18890	18890	18820	751
264	20230710	142500	489288890	18890	18890	18890	18890	1
265	20230710	142400	489270000	18890	18880	18890	18880	9
266	20230710	142300	489100040	18890	18880	18890	18880	6
267	20230710	142200	488986750	18890	18890	18890	18890	1
268	20230710	142100	488967860	18890	18880	18890	18880	40
269	20230710	142000	488212620	18880	18880	18880	18880	54
270	20230710	141900	487193100	18880	18880	18880	18880	1
271	20230710	141800	487174220	18880	18880	18880	18870	21
272	20230710	141700	486777760	18880	18870	18880	18870	20
273	20230710	141600	486400350	18870	18860	18870	18860	12
274	20230710	141500	486174020	18870	18870	18870	18870	21
275	20230710	141400	485777750	18870	18870	18870	18870	1
276	20230710	141300	485758880	18860	18870	18870	18860	2
277	20230710	141200	485721150	18870	18870	18870	18870	1
278	20230710	141100	485702280	18870	18870	18870	18870	1
279	20230710	141000	485683410	18870	18870	18870	18870	1
280	20230710	140900	485664540	18870	18850	18870	18850	8
281	20230710	140800	485513630	18840	18840	18840	18840	145
282	20230710	140700	482781830	18830	18840	18840	18830	3
283	20230710	140600	482725330	18830	18840	18840	18830	5
284	20230710	140500	482631140	18830	18840	18840	18830	98
285	20230710	140400	480784830	18840	18840	18840	18840	3
286	20230710	140300	480728310	18840	18840	18840	18830	17
287	20230710	140200	480408050	18840	18840	18840	18840	1
288	20230710	140100	480389210	18830	18830	18830	18830	2
289	20230710	140000	480351550	18830	18830	18830	18830	5
290	20230710	135900	480257400	18830	18830	18830	18830	31
291	20230710	135800	479673670	18830	18820	18830	18820	42
292	20230710	135700	478883210	18830	18830	18830	18830	1
293	20230710	135600	478864380	18830	18830	18830	18830	5
294	20230710	135500	478770230	18830	18830	18830	18830	4
295	20230710	135400	478694910	18840	18840	18840	18840	1
296	20230710	135300	478676070	18840	18810	18840	18810	4
297	20230710	135200	478600770	18840	18840	18840	18840	1
298	20230710	135100	478581930	18830	18830	18830	18830	1
299	20230710	135000	478563100	18820	18820	18820	18820	1
300	20230710	134900	478544280	18820	18820	18820	18820	1
301	20230710	134800	478525460	18810	18800	18810	18800	89
302	20230710	134700	476852250	18800	18800	18800	18800	4
303	20230710	134600	476777050	18800	18800	18800	18800	1
304	20230710	134500	476758250	18800	18800	18800	18800	1
305	20230710	134400	476739450	18800	18800	18800	18800	5
306	20230710	134300	476645450	18800	18800	18800	18800	11
307	20230710	134200	476438650	18800	18800	18800	18800	6
308	20230710	134100	476325850	18800	18800	18800	18800	5
309	20230710	134000	476231850	18800	18780	18800	18780	988
310	20230710	133900	457677160	18780	18780	18780	18770	572
311	20230710	133800	446935090	18780	18780	18780	18780	6
312	20230710	133700	446822410	18780	18780	18780	18780	2
313	20230710	133600	446784850	18780	18780	18780	18780	1
314	20230710	133500	446766070	18780	18780	18780	18780	5
315	20230710	133400	446672170	18780	18780	18780	18780	11
316	20230710	133300	446465590	18780	18780	18780	18780	1
317	20230710	133200	446446810	18770	18770	18770	18770	1
318	20230710	133100	446428040	18770	18780	18780	18750	109
319	20230710	133000	444381240	18780	18780	18780	18780	3
320	20230710	132900	444324900	18780	18750	18780	18750	5
321	20230710	132800	444231090	18750	18750	18750	18750	1
322	20230710	132700	444212340	18750	18750	18750	18750	1
323	20230710	132600	444193590	18750	18750	18750	18750	6
324	20230710	132500	444081090	18750	18750	18750	18750	1
325	20230710	132400	444062340	18750	18750	18750	18750	1
326	20230710	132300	444043590	18750	18730	18750	18730	9
327	20230710	132200	443875000	18730	18740	18740	18730	87
328	20230710	132100	442245130	18750	18770	18770	18750	9
329	20230710	132000	442076310	18780	18800	18800	18780	113
330	20230710	131900	439952100	18800	18800	18800	18800	4
331	20230710	131800	439876900	18790	18800	18800	18790	7
332	20230710	131700	439745360	18800	18800	18800	18800	1
333	20230710	131600	439726560	18800	18800	18800	18800	4
334	20230710	131500	439651360	18790	18790	18790	18790	6
335	20230710	131400	439538620	18800	18800	18800	18800	1
336	20230710	131300	439519820	18800	18800	18800	18800	5
337	20230710	131200	439425820	18800	18800	18800	18800	1
338	20230710	131100	439407020	18790	18770	18790	18770	3
339	20230710	131000	439350680	18760	18760	18760	18760	1
340	20230710	130900	439331920	18740	18740	18740	18740	204
341	20230710	130800	435508960	18740	18740	18740	18720	18
342	20230710	130700	435171680	18740	18740	18740	18740	4
343	20230710	130600	435096720	18740	18740	18740	18740	1
344	20230710	130500	435077980	18740	18740	18740	18740	1
345	20230710	130400	435059240	18740	18740	18740	18740	5
346	20230710	130300	434965540	18740	18740	18740	18740	1
347	20230710	130200	434946800	18740	18740	18740	18740	1
348	20230710	130100	434928060	18740	18740	18740	18740	5
349	20230710	130000	434834360	18740	18740	18740	18740	1
350	20230710	125900	434815620	18740	18740	18740	18740	101
351	20230710	125800	432922880	18740	18740	18740	18740	5
352	20230710	125700	432829180	18740	18770	18770	18720	246
353	20230710	125600	428223850	18750	18780	18780	18750	3
354	20230710	125500	428167570	18770	18760	18770	18760	4
355	20230710	125400	428092520	18770	18750	18780	18750	5
356	20230710	125300	427998680	18750	18740	18750	18720	103
357	20230710	125200	426068490	18740	18720	18740	18720	4
358	20230710	125100	425993590	18720	18720	18720	18720	1
359	20230710	125000	425974870	18720	18720	18720	18720	1
360	20230710	124900	425956150	18720	18720	18720	18720	1
361	20230710	124800	425937430	18710	18710	18710	18680	24
362	20230710	124700	425488650	18780	18780	18780	18780	1
363	20230710	124600	425469870	18710	18780	18780	18710	2
364	20230710	124500	425432380	18690	18690	18780	18690	226
365	20230710	124400	421208280	18690	18680	18690	18680	12
366	20230710	124300	420984080	18670	18700	18700	18670	46
367	20230710	124200	420124910	18670	18760	18760	18670	88
368	20230710	124100	418478600	18730	18780	18780	18730	309
369	20230710	124000	412689850	18780	18780	18780	18780	1
370	20230710	123900	412671070	18780	18780	18780	18780	4
371	20230710	123800	412595950	18770	18770	18770	18770	10
372	20230710	123700	412408250	18770	18770	18770	18770	238
373	20230710	123600	407940990	18760	18770	18770	18760	4
374	20230710	123500	407865940	18770	18770	18770	18770	1
375	20230710	123400	407847170	18810	18790	18810	18750	1021
376	20230710	123300	388699440	18810	18800	18810	18770	308
377	20230710	123200	382909140	18830	18830	18830	18830	11
378	20230710	123100	382702010	18830	18830	18830	18830	2
379	20230710	123000	382664350	18810	18850	18850	18810	59
380	20230710	122900	381553910	18840	18850	18850	18840	2
381	20230710	122800	381516220	18850	18850	18850	18850	1
382	20230710	122700	381497370	18850	18870	18870	18850	8
383	20230710	122600	381346550	18850	18840	18850	18830	34
384	20230710	122500	380705980	18850	18870	18870	18820	111
385	20230710	122400	378614420	18870	18860	18870	18860	8
386	20230710	122300	378463480	18870	18870	18870	18870	6
387	20230710	122200	378350260	18870	18850	18870	18850	13
388	20230710	122100	378105190	18850	18870	18870	18850	48
389	20230710	122000	377199490	18870	18870	18870	18870	1
390	20230710	121900	377180620	18870	18880	18880	18870	3
391	20230710	121800	377124000	18880	18870	18880	18870	57
392	20230710	121700	376048370	18880	18880	18880	18880	1
393	20230710	121600	376029490	18880	18880	18880	18880	1
394	20230710	121500	376010610	18880	18880	18880	18880	6
395	20230710	121400	375897330	18880	18880	18880	18880	2
396	20230710	121300	375859570	18880	18880	18880	18880	1
397	20230710	121200	375840690	18880	18880	18880	18880	4
398	20230710	121100	375765170	18870	18870	18870	18870	57
399	20230710	121000	374689580	18870	18870	18870	18870	1
400	20230710	120900	374670710	18870	18870	18870	18870	4
401	20230710	120800	374595230	18870	18870	18870	18870	84
402	20230710	120700	373010150	18870	18870	18870	18870	3
403	20230710	120600	372953540	18870	18870	18870	18870	4
404	20230710	120500	372878060	18870	18870	18870	18870	1
405	20230710	120400	372859190	18860	18860	18860	18860	48
406	20230710	120300	371953910	18860	18860	18860	18860	1
407	20230710	120200	371935050	18860	18860	18860	18840	5
408	20230710	120100	371840770	18860	18860	18860	18860	1
409	20230710	120000	371821910	18860	18860	18860	18860	1
410	20230710	115900	371803050	18860	18860	18860	18860	6
411	20230710	115800	371689890	18860	18860	18860	18860	1
412	20230710	115700	371671030	18840	18850	18850	18840	3
413	20230710	115600	371614490	18850	18850	18850	18850	1
414	20230710	115500	371595640	18850	18850	18850	18850	1
415	20230710	115400	371576790	18850	18850	18850	18850	1
416	20230710	115300	371557940	18830	18830	18830	18830	1
417	20230710	115200	371539110	18870	18870	18870	18870	1
418	20230710	115100	371520240	18870	18800	18870	18800	5
419	20230710	115000	371426100	18770	18770	18770	18770	1
420	20230710	114900	371407330	18770	18790	18880	18770	503
421	20230710	114800	361918610	18730	18790	18790	18730	291
422	20230710	114700	356462040	18770	18800	18800	18770	431
423	20230710	114600	348371960	18800	18800	18800	18800	3
424	20230710	114500	348315560	18800	18810	18810	18800	203
425	20230710	114400	344499150	18810	18810	18810	18810	5
426	20230710	114300	344405100	18820	18820	18820	18820	1
427	20230710	114200	344386280	18810	18820	18820	18800	78
428	20230710	114100	342919850	18820	18800	18820	18800	31
429	20230710	114000	342336990	18800	18800	18800	18790	232
430	20230710	113900	337975470	18800	18800	18800	18800	1
431	20230710	113800	337956670	18790	18790	18790	18790	58
432	20230710	113700	336866850	18790	18790	18790	18790	1
433	20230710	113600	336848060	18790	18770	18790	18770	9
434	20230710	113500	336679110	18790	18790	18790	18790	4
435	20230710	113400	336603950	18780	18760	18790	18760	185
436	20230710	113300	333131520	18760	18760	18760	18760	36
437	20230710	113200	332456160	18750	18750	18760	18750	14
438	20230710	113100	332193560	18740	18730	18740	18690	11
439	20230710	113000	331987520	18680	18680	18680	18680	54
440	20230710	112900	330978800	18670	18640	18670	18640	1845
441	20230710	112800	296559480	18640	18640	18640	18630	18
442	20230710	112700	296224030	18640	18640	18640	18640	233
443	20230710	112600	291880910	18640	18630	18640	18630	35
444	20230710	112500	291228710	18630	18630	18630	18630	58
445	20230710	112400	290148170	18610	18620	18630	18610	246
446	20230710	112300	285565420	18620	18610	18620	18600	237
447	20230710	112200	281154860	18600	18610	18610	18600	6
448	20230710	112100	281043220	18600	18610	18610	18600	39
449	20230710	112000	280317500	18600	18620	18620	18600	5
450	20230710	111900	280224480	18620	18630	18630	18600	499
451	20230710	111800	270942130	18620	18630	18630	18620	188
452	20230710	111700	267440530	18630	18630	18630	18620	50
453	20230710	111600	266509070	18630	18630	18630	18630	20
454	20230710	111500	266136470	18630	18630	18630	18630	18
455	20230710	111400	265801130	18630	18650	18650	18620	726
456	20230710	111300	252273940	18650	18650	18650	18640	20
457	20230710	111200	251900980	18650	18660	18660	18640	116
458	20230710	111100	249737340	18660	18660	18660	18660	28
459	20230710	111000	249214860	18660	18660	18660	18660	0
460	20230710	110900	249214860	18660	18660	18660	18660	0
461	20230710	110800	249214860	18660	18680	18680	18660	192
462	20230710	110700	245630040	18670	18670	18680	18670	8
463	20230710	110600	245480630	18680	18680	18680	18680	0
464	20230710	110500	245480630	18680	18670	18680	18670	13
465	20230710	110400	245237910	18670	18710	18710	18670	442
466	20230710	110300	236973040	18710	18730	18730	18710	82
467	20230710	110200	235438540	18740	18770	18770	18740	482
468	20230710	110100	226394830	18770	18770	18770	18770	88
469	20230710	110000	224743070	18800	18800	18800	18800	1
470	20230710	105900	224724270	18770	18770	18770	18770	0
471	20230710	105800	224724270	18770	18770	18770	18770	0
472	20230710	105700	224724270	18770	18790	18790	18770	123
473	20230710	105600	222414430	18790	18790	18790	18790	0
474	20230710	105500	222414430	18790	18790	18790	18790	0
475	20230710	105400	222414430	18790	18790	18790	18790	0
476	20230710	105300	222414430	18790	18790	18790	18790	2
477	20230710	105200	222376850	18800	18800	18800	18800	0
478	20230710	105100	222376850	18800	18820	18820	18780	1021
479	20230710	105000	203185280	18820	18820	18820	18820	0
480	20230710	104900	203185280	18820	18820	18820	18820	0
481	20230710	104800	203185280	18820	18820	18820	18820	0
482	20230710	104700	203185280	18820	18820	18820	18820	0
483	20230710	104600	203185280	18820	18820	18820	18820	0
484	20230710	104500	203185280	18820	18820	18820	18820	0
485	20230710	104400	203185280	18820	18820	18820	18820	0
486	20230710	104300	203185280	18820	18820	18820	18820	0
487	20230710	104200	203185280	18820	18820	18820	18820	0
488	20230710	104100	203185280	18820	18820	18820	18820	0
489	20230710	104000	203185280	18820	18810	18820	18810	38
490	20230710	103900	202470130	18820	18820	18820	18820	5
491	20230710	103800	202376030	18800	18800	18800	18800	22
492	20230710	103700	201962430	18830	18830	18840	18800	440
493	20230710	103600	193683940	18840	18850	18860	18840	745
494	20230710	103500	179641750	18850	18870	18870	18850	25
495	20230710	103400	179170220	18860	18870	18870	18860	113
496	20230710	103300	177039020	18890	18890	18890	18890	0
497	20230710	103200	177039020	18890	18890	18890	18890	1
498	20230710	103100	177020130	18890	18890	18890	18890	0
499	20230710	103000	177020130	18890	18890	18890	18890	1
500	20230710	102900	177001240	18860	18860	18860	18860	0
501	20230710	102800	177001240	18860	18890	18890	18860	108
502	20230710	102700	174964160	18890	18890	18890	18890	0
503	20230710	102600	174964160	18890	18890	18890	18890	1
504	20230710	102500	174945270	18850	18850	18850	18850	0
505	20230710	102400	174945270	18850	18850	18850	18850	0
506	20230710	102300	174945270	18850	18850	18850	18850	0
507	20230710	102200	174945270	18850	18850	18850	18850	0
508	20230710	102100	174945270	18850	18850	18850	18850	0
509	20230710	102000	174945270	18850	18890	18890	18850	209
510	20230710	101900	171003060	18890	18870	18890	18870	91
511	20230710	101800	169285450	18870	18870	18870	18860	73
512	20230710	101700	167907990	18870	18870	18870	18870	21
513	20230710	101600	167511720	18870	18870	18870	18870	10
514	20230710	101500	167323020	18860	18860	18860	18860	100
515	20230710	101400	165437020	18860	18900	18900	18860	902
516	20230710	101300	148402420	18910	18910	18910	18910	0
517	20230710	101200	148402420	18910	18910	18910	18910	23
518	20230710	101100	147967490	18910	18910	18910	18910	15
519	20230710	101000	147683840	18910	18940	18940	18910	486
520	20230710	100900	138492490	18940	18940	18940	18940	0
521	20230710	100800	138492490	18940	18960	18960	18940	150
522	20230710	100700	135649090	18960	19000	19000	18960	510
523	20230710	100600	125968720	19000	19000	19000	19000	0
524	20230710	100500	125968720	19000	19000	19000	19000	0
525	20230710	100400	125968720	19000	19000	19000	19000	43
526	20230710	100300	125151720	19000	19000	19000	19000	3
527	20230710	100200	125094720	19000	19020	19020	19000	5
528	20230710	100100	124999680	19020	19020	19020	19020	21
529	20230710	100000	124600260	19020	19020	19020	19020	53
530	20230710	095900	123592200	19020	19020	19020	19020	0
531	20230710	095800	123592200	19020	19020	19020	19020	0
532	20230710	095700	123592200	19020	19020	19020	19020	1
533	20230710	095600	123573180	19020	19020	19020	19020	18
534	20230710	095500	123230820	19040	19040	19040	19040	1
535	20230710	095400	123211780	19040	19040	19040	19040	4
536	20230710	095300	123135620	19040	19040	19040	19040	11
537	20230710	095200	122926180	19040	19040	19040	19040	15
538	20230710	095100	122640580	19060	19080	19080	19060	25
539	20230710	095000	122163980	19060	19030	19060	19030	10
540	20230710	094900	121973530	19020	19130	19130	19020	729
541	20230710	094800	108036300	19180	19180	19180	19180	0
542	20230710	094700	108036300	19180	19180	19180	19180	0
543	20230710	094600	108036300	19180	19180	19180	19180	1
544	20230710	094500	108017120	19180	19180	19180	19180	0
545	20230710	094400	108017120	19180	19180	19180	19180	0
546	20230710	094300	108017120	19180	19180	19180	19180	1
547	20230710	094200	107997940	19110	19110	19110	19110	0
548	20230710	094100	107997940	19110	19100	19110	19100	326
549	20230710	094000	101770410	19080	19040	19080	19040	33
550	20230710	093900	101140890	19110	19030	19110	19000	227
551	20230710	093800	96821450	19130	19190	19190	19130	705
552	20230710	093700	83326810	19190	19190	19190	19190	1
553	20230710	093600	83307620	19190	19190	19190	19190	3
554	20230710	093500	83250050	19170	19190	19200	19170	63
555	20230710	093400	82041190	19190	19190	19190	19190	1
556	20230710	093300	82022000	19190	19180	19190	19180	62
557	20230710	093200	80832260	19180	19190	19190	19180	54
558	20230710	093100	79796520	19190	18970	19190	18970	729
559	20230710	093000	65943030	18970	18970	18970	18970	0
560	20230710	092900	65943030	18970	18970	18970	18970	1
561	20230710	092800	65924060	18970	18970	18970	18970	16
562	20230710	092700	65620540	18970	18970	18970	18970	36
563	20230710	092600	64937620	18970	19020	19020	18970	626
564	20230710	092500	53055090	19030	19030	19030	19030	1
565	20230710	092400	53036060	19030	19030	19030	19020	7
566	20230710	092300	52902880	19010	19010	19010	19010	14
567	20230710	092200	52636740	19010	19030	19030	19010	33
568	20230710	092100	52009220	19040	19020	19040	19020	7
569	20230710	092000	51876020	19040	19050	19050	19040	3
570	20230710	091900	51818890	19070	19180	19180	19070	507
571	20230710	091800	42120630	19190	19190	19190	19190	27
572	20230710	091700	41602500	19190	19190	19190	19190	1
573	20230710	091600	41583310	19190	19190	19190	19190	2
574	20230710	091500	41544930	19200	19150	19200	19150	43
575	20230710	091400	40721430	19160	19170	19170	19160	26
576	20230710	091300	40223110	19180	19210	19210	19180	59
577	20230710	091200	39089970	19220	19170	19220	19170	34
578	20230710	091100	38437360	19170	19160	19170	19150	87
579	20230710	091000	36770660	19170	19060	19170	19050	313
580	20230710	090900	30803420	19060	19040	19060	19040	16
581	20230710	090800	30498480	19040	19010	19040	19010	9
582	20230710	090700	30327290	19010	18900	19010	18890	276
583	20230710	090600	25110850	18900	18910	18910	18870	171
584	20230710	090500	21878840	18900	18930	19050	18870	666
585	20230710	090400	9287780	18920	18920	18920	18920	0
586	20230710	090300	9287780	18920	19050	19050	18920	21
587	20230710	090200	8890330	18920	18950	18950	18920	50
588	20230710	090100	7943840	18930	18930	18930	18930	0
589	20230710	090000	7943840	18930	18960	18960	18930	419