KissMeData/007700/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	184800	786454420	19170	19170	19170	19170	308
3	20230714	184700	786454420	19170	19170	19170	19170	0
4	20230714	184600	786454420	19170	19170	19170	19170	0
5	20230714	184500	786454420	19170	19170	19170	19170	0
6	20230714	184400	786454420	19170	19170	19170	19170	0
7	20230714	184300	786454420	19170	19170	19170	19170	0
8	20230714	184200	786454420	19170	19170	19170	19170	0
9	20230714	184100	786454420	19170	19170	19170	19170	0
10	20230714	184000	786454420	19170	19170	19170	19170	0
11	20230714	183900	786454420	19170	19170	19170	19170	0
12	20230714	183800	786454420	19170	19170	19170	19170	0
13	20230714	183700	786454420	19170	19170	19170	19170	0
14	20230714	183600	786454420	19170	19170	19170	19170	0
15	20230714	183500	786454420	19170	19170	19170	19170	0
16	20230714	183400	786454420	19170	19170	19170	19170	0
17	20230714	183300	786454420	19170	19170	19170	19170	0
18	20230714	183200	786454420	19170	19170	19170	19170	0
19	20230714	183100	786454420	19170	19170	19170	19170	0
20	20230714	183000	786454420	19170	19170	19170	19170	0
21	20230714	182900	786454420	19170	19170	19170	19170	0
22	20230714	182800	786454420	19170	19170	19170	19170	0
23	20230714	182700	786454420	19170	19170	19170	19170	0
24	20230714	182600	786454420	19170	19170	19170	19170	0
25	20230714	182500	786454420	19170	19170	19170	19170	0
26	20230714	182400	786454420	19170	19170	19170	19170	0
27	20230714	182300	786454420	19170	19170	19170	19170	0
28	20230714	182200	786454420	19170	19170	19170	19170	0
29	20230714	182100	786454420	19170	19170	19170	19170	0
30	20230714	182000	786454420	19170	19170	19170	19170	0
31	20230714	181900	786454420	19170	19170	19170	19170	0
32	20230714	181800	786454420	19170	19170	19170	19170	308
33	20230714	181700	786454420	19170	19170	19170	19170	0
34	20230714	181600	786454420	19170	19170	19170	19170	0
35	20230714	181500	786454420	19170	19170	19170	19170	0
36	20230714	181400	786454420	19170	19170	19170	19170	0
37	20230714	181300	786454420	19170	19170	19170	19170	0
38	20230714	181200	786454420	19170	19170	19170	19170	0
39	20230714	181100	786454420	19170	19170	19170	19170	0
40	20230714	181000	786454420	19170	19170	19170	19170	0
41	20230714	180900	786454420	19170	19170	19170	19170	0
42	20230714	180800	786454420	19170	19170	19170	19170	0
43	20230714	180700	786454420	19170	19170	19170	19170	0
44	20230714	180600	786454420	19170	19170	19170	19170	0
45	20230714	180500	786454420	19170	19170	19170	19170	0
46	20230714	180400	786454420	19170	19170	19170	19170	0
47	20230714	180300	786454420	19170	19170	19170	19170	0
48	20230714	180200	786454420	19170	19170	19170	19170	0
49	20230714	180100	786454420	19170	19170	19170	19170	0
50	20230714	180000	786454420	19170	19170	19170	19170	0
51	20230714	175900	786454420	19170	19170	19170	19170	0
52	20230714	175800	786454420	19170	19170	19170	19170	0
53	20230714	175700	786454420	19170	19170	19170	19170	0
54	20230714	175600	786454420	19170	19170	19170	19170	0
55	20230714	175500	786454420	19170	19170	19170	19170	0
56	20230714	175400	786454420	19170	19170	19170	19170	0
57	20230714	175300	786454420	19170	19170	19170	19170	0
58	20230714	175200	786454420	19170	19170	19170	19170	0
59	20230714	175100	786454420	19170	19170	19170	19170	0
60	20230714	175000	786454420	19170	19170	19170	19170	0
61	20230714	174900	786454420	19170	19170	19170	19170	0
62	20230714	174800	786454420	19170	19170	19170	19170	308
63	20230714	174700	786454420	19170	19170	19170	19170	0
64	20230714	174600	786454420	19170	19170	19170	19170	0
65	20230714	174500	786454420	19170	19170	19170	19170	0
66	20230714	174400	786454420	19170	19170	19170	19170	0
67	20230714	174300	786454420	19170	19170	19170	19170	0
68	20230714	174200	786454420	19170	19170	19170	19170	0
69	20230714	174100	786454420	19170	19170	19170	19170	0
70	20230714	174000	786454420	19170	19170	19170	19170	0
71	20230714	173900	786454420	19170	19170	19170	19170	0
72	20230714	173800	786454420	19170	19170	19170	19170	0
73	20230714	173700	786454420	19170	19170	19170	19170	0
74	20230714	173600	786454420	19170	19170	19170	19170	0
75	20230714	173500	786454420	19170	19170	19170	19170	0
76	20230714	173400	786454420	19170	19170	19170	19170	0
77	20230714	173300	786454420	19170	19170	19170	19170	0
78	20230714	173200	786454420	19170	19170	19170	19170	0
79	20230714	173100	786454420	19170	19170	19170	19170	0
80	20230714	173000	786454420	19170	19170	19170	19170	0
81	20230714	172900	786454420	19170	19170	19170	19170	0
82	20230714	172800	786454420	19170	19170	19170	19170	0
83	20230714	172700	786454420	19170	19170	19170	19170	0
84	20230714	172600	786454420	19170	19170	19170	19170	0
85	20230714	172500	786454420	19170	19170	19170	19170	0
86	20230714	172400	786454420	19170	19170	19170	19170	0
87	20230714	172300	786454420	19170	19170	19170	19170	0
88	20230714	172200	786454420	19170	19170	19170	19170	0
89	20230714	172100	786454420	19170	19170	19170	19170	0
90	20230714	172000	786454420	19170	19170	19170	19170	0
91	20230714	171900	786454420	19170	19170	19170	19170	0
92	20230714	171800	786454420	19170	19170	19170	19170	308
93	20230714	171700	786454420	19170	19170	19170	19170	0
94	20230714	171600	786454420	19170	19170	19170	19170	0
95	20230714	171500	786454420	19170	19170	19170	19170	0
96	20230714	171400	786454420	19170	19170	19170	19170	0
97	20230714	171300	786454420	19170	19170	19170	19170	0
98	20230714	171200	786454420	19170	19170	19170	19170	0
99	20230714	171100	786454420	19170	19170	19170	19170	0
100	20230714	171000	786454420	19170	19170	19170	19170	0
101	20230714	170900	786454420	19170	19170	19170	19170	0
102	20230714	170800	786454420	19170	19170	19170	19170	0
103	20230714	170700	786454420	19170	19170	19170	19170	0
104	20230714	170600	786454420	19170	19170	19170	19170	0
105	20230714	170500	786454420	19170	19170	19170	19170	0
106	20230714	170400	786454420	19170	19170	19170	19170	0
107	20230714	170300	786454420	19170	19170	19170	19170	0
108	20230714	170200	786454420	19170	19170	19170	19170	0
109	20230714	170100	786454420	19170	19170	19170	19170	0
110	20230714	170000	786454420	19170	19170	19170	19170	0
111	20230714	165900	786454420	19170	19170	19170	19170	0
112	20230714	165800	786454420	19170	19170	19170	19170	0
113	20230714	165700	786454420	19170	19170	19170	19170	0
114	20230714	165600	786454420	19170	19170	19170	19170	0
115	20230714	165500	786454420	19170	19170	19170	19170	0
116	20230714	165400	786454420	19170	19170	19170	19170	0
117	20230714	165300	786454420	19170	19170	19170	19170	0
118	20230714	165200	786454420	19170	19170	19170	19170	0
119	20230714	165100	786454420	19170	19170	19170	19170	0
120	20230714	165000	786454420	19170	19170	19170	19170	0
121	20230714	164900	786454420	19170	19170	19170	19170	0
122	20230714	164800	786454420	19170	19170	19170	19170	308
123	20230714	164700	786454420	19170	19170	19170	19170	0
124	20230714	164600	786454420	19170	19170	19170	19170	0
125	20230714	164500	786454420	19170	19170	19170	19170	0
126	20230714	164400	786454420	19170	19170	19170	19170	0
127	20230714	164300	786454420	19170	19170	19170	19170	0
128	20230714	164200	786454420	19170	19170	19170	19170	0
129	20230714	164100	786454420	19170	19170	19170	19170	0
130	20230714	164000	786454420	19170	19170	19170	19170	0
131	20230714	163900	786454420	19170	19170	19170	19170	0
132	20230714	163800	786454420	19170	19170	19170	19170	0
133	20230714	163700	786454420	19170	19170	19170	19170	0
134	20230714	163600	786454420	19170	19170	19170	19170	0
135	20230714	163500	786454420	19170	19170	19170	19170	0
136	20230714	163400	786454420	19170	19170	19170	19170	0
137	20230714	163300	786454420	19170	19170	19170	19170	0
138	20230714	163200	786454420	19170	19170	19170	19170	0
139	20230714	163100	786454420	19170	19170	19170	19170	0
140	20230714	163000	786454420	19170	19170	19170	19170	0
141	20230714	162900	786454420	19170	19170	19170	19170	0
142	20230714	162800	786454420	19170	19170	19170	19170	0
143	20230714	162700	786454420	19170	19170	19170	19170	0
144	20230714	162600	786454420	19170	19170	19170	19170	0
145	20230714	162500	786454420	19170	19170	19170	19170	0
146	20230714	162400	786454420	19170	19170	19170	19170	0
147	20230714	162300	786454420	19170	19170	19170	19170	0
148	20230714	162200	786454420	19170	19170	19170	19170	0
149	20230714	162100	786454420	19170	19170	19170	19170	0
150	20230714	162000	786454420	19170	19170	19170	19170	0
151	20230714	161900	786454420	19170	19170	19170	19170	0
152	20230714	161800	786454420	19170	19170	19170	19170	308
153	20230714	161700	786454420	19170	19170	19170	19170	0
154	20230714	161600	786454420	19170	19170	19170	19170	0
155	20230714	161500	786454420	19170	19170	19170	19170	0
156	20230714	161400	786454420	19170	19170	19170	19170	0
157	20230714	161300	786454420	19170	19170	19170	19170	0
158	20230714	161200	786454420	19170	19170	19170	19170	0
159	20230714	161100	786454420	19170	19170	19170	19170	0
160	20230714	161000	786454420	19170	19170	19170	19170	0
161	20230714	160900	786454420	19170	19170	19170	19170	0
162	20230714	160800	786454420	19170	19170	19170	19170	0
163	20230714	160700	786454420	19170	19170	19170	19170	0
164	20230714	160600	786454420	19170	19170	19170	19170	0
165	20230714	160500	786454420	19170	19170	19170	19170	0
166	20230714	160400	786454420	19170	19170	19170	19170	0
167	20230714	160300	786454420	19170	19170	19170	19170	0
168	20230714	160200	786454420	19170	19170	19170	19170	0
169	20230714	160100	786454420	19170	19170	19170	19170	0
170	20230714	160000	786454420	19170	19170	19170	19170	0
171	20230714	155900	786454420	19170	19170	19170	19170	0
172	20230714	155800	786454420	19170	19170	19170	19170	0
173	20230714	155700	786454420	19170	19170	19170	19170	0
174	20230714	155600	786454420	19170	19170	19170	19170	0
175	20230714	155500	786454420	19170	19170	19170	19170	0
176	20230714	155400	786454420	19170	19170	19170	19170	0
177	20230714	155300	786454420	19170	19170	19170	19170	0
178	20230714	155200	786454420	19170	19170	19170	19170	0
179	20230714	155100	786454420	19170	19170	19170	19170	0
180	20230714	155000	786454420	19170	19170	19170	19170	0
181	20230714	154900	786454420	19170	19170	19170	19170	0
182	20230714	154800	786454420	19170	19170	19170	19170	308
183	20230714	154700	786454420	19170	19170	19170	19170	0
184	20230714	154600	786454420	19170	19170	19170	19170	0
185	20230714	154500	786454420	19170	19170	19170	19170	0
186	20230714	154400	786454420	19170	19170	19170	19170	0
187	20230714	154300	786454420	19170	19170	19170	19170	0
188	20230714	154200	786454420	19170	19170	19170	19170	0
189	20230714	154100	786454420	19170	19170	19170	19170	0
190	20230714	154000	786454420	19170	19170	19170	19170	0
191	20230714	153900	786454420	19170	19170	19170	19170	0
192	20230714	153800	786454420	19170	19170	19170	19170	0
193	20230714	153700	786454420	19170	19170	19170	19170	0
194	20230714	153600	786454420	19170	19170	19170	19170	0
195	20230714	153500	786454420	19170	19170	19170	19170	0
196	20230714	153400	786454420	19170	19170	19170	19170	0
197	20230714	153300	786454420	19170	19170	19170	19170	0
198	20230714	153200	786454420	19170	19170	19170	19170	0
199	20230714	153100	786454420	19170	19170	19170	19170	0
200	20230714	153000	786454420	19170	19170	19170	19170	308
201	20230714	152900	780550060	19160	19160	19160	19160	0
202	20230714	152800	780550060	19160	19160	19160	19160	0
203	20230714	152700	780550060	19160	19160	19160	19160	0
204	20230714	152600	780550060	19160	19160	19160	19160	0
205	20230714	152500	780550060	19160	19160	19160	19160	0
206	20230714	152400	780550060	19160	19160	19160	19160	0
207	20230714	152300	780550060	19160	19160	19160	19160	0
208	20230714	152200	780550060	19160	19160	19160	19160	0
209	20230714	152100	780550060	19160	19160	19160	19160	0
210	20230714	152000	780550060	19160	19160	19160	19160	0
211	20230714	151900	780550060	19160	19170	19170	19140	58
212	20230714	151800	779438590	19140	19170	19170	19140	6
213	20230714	151700	779323720	19170	19170	19170	19170	1
214	20230714	151600	779304550	19170	19160	19170	19160	10
215	20230714	151500	779112900	19140	19140	19140	19140	1
216	20230714	151400	779093760	19170	19170	19170	19170	0
217	20230714	151300	779093760	19170	19120	19170	19120	213
218	20230714	151200	775016830	19140	19140	19140	19140	11
219	20230714	151100	774806290	19140	19140	19140	19140	9
220	20230714	151000	774634030	19140	19140	19140	19140	0
221	20230714	150900	774634030	19140	19140	19140	19140	51
222	20230714	150800	773657890	19140	19140	19140	19120	223
223	20230714	150700	769389910	19140	19130	19140	19120	127
224	20230714	150600	766960890	19140	19140	19140	19140	29
225	20230714	150500	766405830	19140	19140	19140	19140	0
226	20230714	150400	766405830	19140	19140	19140	19140	0
227	20230714	150300	766405830	19140	19140	19140	19140	16
228	20230714	150200	766099590	19140	19140	19140	19140	13
229	20230714	150100	765850770	19140	19170	19170	19140	44
230	20230714	150000	765008280	19170	19170	19170	19170	0
231	20230714	145900	765008280	19170	19170	19170	19170	9
232	20230714	145800	764835750	19170	19170	19170	19170	0
233	20230714	145700	764835750	19170	19170	19170	19170	0
234	20230714	145600	764835750	19170	19170	19170	19170	9
235	20230714	145500	764663220	19170	19170	19170	19170	4
236	20230714	145400	764586540	19180	19170	19180	19170	8
237	20230714	145300	764433150	19170	19170	19170	19170	100
238	20230714	145200	762516150	19170	19170	19170	19170	0
239	20230714	145100	762516150	19170	19170	19170	19170	9
240	20230714	145000	762343620	19130	19130	19130	19130	169
241	20230714	144900	759110650	19130	19140	19140	19130	243
242	20230714	144800	754461430	19180	19180	19180	19180	0
243	20230714	144700	754461430	19180	19180	19180	19180	0
244	20230714	144600	754461430	19180	19180	19180	19180	9
245	20230714	144500	754288810	19190	19190	19190	19190	0
246	20230714	144400	754288810	19190	19190	19190	19190	10
247	20230714	144300	754096910	19140	19170	19170	19140	142
248	20230714	144200	751375670	19140	19170	19170	19140	22
249	20230714	144100	750954320	19170	19170	19170	19170	34
250	20230714	144000	750302540	19170	19170	19170	19170	0
251	20230714	143900	750302540	19170	19170	19170	19170	9
252	20230714	143800	750130010	19140	19150	19150	19140	100
253	20230714	143700	748215750	19170	19170	19170	19170	9
254	20230714	143600	748043220	19160	19160	19160	19160	0
255	20230714	143500	748043220	19160	19160	19160	19160	109
256	20230714	143400	745954780	19170	19170	19170	19170	9
257	20230714	143300	745782250	19170	19170	19170	19170	0
258	20230714	143200	745782250	19170	19170	19170	19170	9
259	20230714	143100	745609720	19170	19170	19170	19170	50
260	20230714	143000	744651220	19170	19170	19170	19170	110
261	20230714	142900	742542520	19170	19170	19170	19170	0
262	20230714	142800	742542520	19170	19170	19170	19170	170
263	20230714	142700	739283620	19170	19170	19170	19170	44
264	20230714	142600	738440140	19190	19190	19190	19190	8
265	20230714	142500	738286620	19190	19190	19190	19190	9
266	20230714	142400	738113910	19190	19190	19190	19190	0
267	20230714	142300	738113910	19190	19190	19190	19190	0
268	20230714	142200	738113910	19190	19190	19190	19190	17
269	20230714	142100	737787680	19190	19190	19190	19190	7
270	20230714	142000	737653350	19190	19190	19190	19190	10
271	20230714	141900	737461450	19190	19190	19190	19190	0
272	20230714	141800	737461450	19190	19190	19190	19190	0
273	20230714	141700	737461450	19190	19190	19190	19190	9
274	20230714	141600	737288740	19170	19170	19170	19170	3
275	20230714	141500	737231230	19190	19190	19190	19190	9
276	20230714	141400	737058520	19180	19180	19180	19180	0
277	20230714	141300	737058520	19180	19180	19180	19180	18
278	20230714	141200	736713280	19180	19180	19180	19180	0
279	20230714	141100	736713280	19180	19180	19180	19180	103
280	20230714	141000	734737740	19180	19160	19180	19160	22
281	20230714	140900	734316040	19180	19180	19180	19180	0
282	20230714	140800	734316040	19180	19180	19180	19180	9
283	20230714	140700	734143420	19180	19180	19180	19180	4
284	20230714	140600	734066700	19180	19180	19180	19180	0
285	20230714	140500	734066700	19180	19180	19180	19180	9
286	20230714	140400	733894080	19180	19180	19180	19180	20
287	20230714	140300	733510480	19190	19190	19190	19190	9
288	20230714	140200	733337770	19190	19190	19190	19190	10
289	20230714	140100	733145870	19190	19190	19190	19190	9
290	20230714	140000	732973160	19190	19190	19190	19190	8
291	20230714	135900	732819640	19190	19190	19190	19190	30
292	20230714	135800	732243940	19190	19160	19190	19160	24
293	20230714	135700	731783800	19180	19180	19180	19180	0
294	20230714	135600	731783800	19180	19190	19190	19180	10
295	20230714	135500	731591910	19190	19190	19190	19190	0
296	20230714	135400	731591910	19190	19190	19190	19190	0
297	20230714	135300	731591910	19190	19190	19190	19190	9
298	20230714	135200	731419200	19180	19180	19180	19180	7
299	20230714	135100	731284940	19180	19180	19180	19180	1
300	20230714	135000	731265760	19180	19180	19180	19180	4
301	20230714	134900	731189040	19180	19180	19180	19180	1
302	20230714	134800	731169860	19200	19200	19200	19200	9
303	20230714	134700	730997060	19200	19200	19200	19200	22
304	20230714	134600	730574660	19200	19200	19200	19200	9
305	20230714	134500	730401860	19190	19190	19190	19190	0
306	20230714	134400	730401860	19190	19200	19200	19190	19
307	20230714	134300	730037160	19200	19200	19200	19200	0
308	20230714	134200	730037160	19200	19200	19200	19200	0
309	20230714	134100	730037160	19200	19200	19200	19200	10
310	20230714	134000	729845160	19200	19200	19200	19200	155
311	20230714	133900	726869160	19200	19200	19200	19200	9
312	20230714	133800	726696360	19190	19190	19190	19190	50
313	20230714	133700	725736860	19190	19190	19190	19190	50
314	20230714	133600	724777360	19190	19190	19190	19190	26
315	20230714	133500	724278420	19190	19190	19190	19190	30
316	20230714	133400	723702720	19190	19190	19190	19190	14
317	20230714	133300	723434060	19190	19190	19190	19190	0
318	20230714	133200	723434060	19190	19170	19190	19170	72
319	20230714	133100	722053740	19180	19180	19180	19180	1
320	20230714	133000	722034560	19190	19190	19190	19190	26
321	20230714	132900	721535620	19190	19200	19200	19190	14
322	20230714	132800	721266870	19200	19250	19250	19200	21
323	20230714	132700	720862670	19250	19150	19250	19150	146
324	20230714	132600	718061030	19140	19140	19140	19140	0
325	20230714	132500	718061030	19140	19140	19140	19140	0
326	20230714	132400	718061030	19140	19140	19140	19140	9
327	20230714	132300	717888770	19130	19130	19130	19130	1
328	20230714	132200	717869640	19130	19130	19130	19130	9
329	20230714	132100	717697470	19120	19110	19120	19110	157
330	20230714	132000	714697170	19110	19110	19110	19110	170
331	20230714	131900	711448470	19070	19080	19110	19070	67
332	20230714	131800	710169980	19110	19110	19110	19110	0
333	20230714	131700	710169980	19110	19110	19110	19110	9
334	20230714	131600	709997990	19110	19110	19110	19110	0
335	20230714	131500	709997990	19110	19110	19110	19110	9
336	20230714	131400	709826000	19090	19090	19090	19090	7
337	20230714	131300	709692370	19110	19110	19110	19110	0
338	20230714	131200	709692370	19110	19110	19110	19110	9
339	20230714	131100	709520380	19100	19100	19100	19100	3
340	20230714	131000	709463080	19110	19110	19110	19110	19
341	20230714	130900	709099990	19110	19110	19110	19110	0
342	20230714	130800	709099990	19110	19110	19110	19110	1
343	20230714	130700	709080880	19110	19110	19110	19110	11
344	20230714	130600	708870670	19110	19120	19120	19110	190
345	20230714	130500	705239760	19120	19120	19120	19120	9
346	20230714	130400	705067680	19120	19120	19120	19120	0
347	20230714	130300	705067680	19120	19120	19120	19120	9
348	20230714	130200	704895600	19120	19120	19120	19120	3
349	20230714	130100	704838240	19120	19120	19120	19120	0
350	20230714	130000	704838240	19120	19120	19120	19120	9
351	20230714	125900	704666160	19120	19120	19120	19120	0
352	20230714	125800	704666160	19120	19120	19120	19120	9
353	20230714	125700	704494080	19110	19120	19120	19110	13
354	20230714	125600	704245530	19120	19120	19120	19120	0
355	20230714	125500	704245530	19120	19120	19120	19120	9
356	20230714	125400	704073450	19120	19120	19120	19120	9
357	20230714	125300	703901370	19120	19120	19120	19120	1
358	20230714	125200	703882250	19120	19120	19120	19120	0
359	20230714	125100	703882250	19120	19120	19120	19120	37
360	20230714	125000	703174810	19120	19120	19120	19120	12
361	20230714	124900	702945370	19170	19170	19170	19170	0
362	20230714	124800	702945370	19170	19170	19170	19170	0
363	20230714	124700	702945370	19170	19170	19170	19170	0
364	20230714	124600	702945370	19170	19170	19170	19170	0
365	20230714	124500	702945370	19170	19170	19170	19170	0
366	20230714	124400	702945370	19170	19170	19170	19170	0
367	20230714	124300	702945370	19170	19170	19170	19170	0
368	20230714	124200	702945370	19170	19170	19170	19170	41
369	20230714	124100	702159400	19120	19120	19120	19120	0
370	20230714	124000	702159400	19120	19120	19120	19120	20
371	20230714	123900	701777000	19120	19120	19120	19120	13
372	20230714	123800	701528440	19170	19170	19170	19170	2
373	20230714	123700	701490100	19170	19170	19170	19170	8
374	20230714	123600	701336740	19170	19170	19170	19170	0
375	20230714	123500	701336740	19170	19170	19170	19170	0
376	20230714	123400	701336740	19170	19170	19170	19170	0
377	20230714	123300	701336740	19170	19170	19170	19170	0
378	20230714	123200	701336740	19170	19170	19170	19170	0
379	20230714	123100	701336740	19170	19170	19170	19170	1
380	20230714	123000	701317570	19170	19170	19170	19170	0
381	20230714	122900	701317570	19170	19170	19170	19170	0
382	20230714	122800	701317570	19170	19170	19170	19170	0
383	20230714	122700	701317570	19170	19170	19170	19170	0
384	20230714	122600	701317570	19170	19170	19170	19170	0
385	20230714	122500	701317570	19170	19170	19170	19170	1
386	20230714	122400	701298400	19170	19130	19170	19130	342
387	20230714	122300	694755410	19080	19080	19080	19080	137
388	20230714	122200	692141450	19030	19030	19030	19030	0
389	20230714	122100	692141450	19030	19030	19030	19030	5
390	20230714	122000	692046300	19080	19080	19080	19080	0
391	20230714	121900	692046300	19080	19080	19080	19080	5
392	20230714	121800	691950900	19080	19080	19080	19080	1
393	20230714	121700	691931820	19080	19170	19170	19080	578
394	20230714	121600	680892350	19180	19180	19180	19180	0
395	20230714	121500	680892350	19180	19180	19180	19180	0
396	20230714	121400	680892350	19180	19180	19180	19180	26
397	20230714	121300	680393670	19270	19220	19270	19180	679
398	20230714	121200	667355770	19220	19110	19290	19110	269
399	20230714	121100	662185190	19100	19100	19100	19100	2
400	20230714	121000	662146990	19020	19020	19020	19020	205
401	20230714	120900	658247890	18990	19000	19000	18990	58
402	20230714	120800	657146410	19000	19000	19000	19000	0
403	20230714	120700	657146410	19000	19000	19000	19000	0
404	20230714	120600	657146410	19000	19000	19000	19000	0
405	20230714	120500	657146410	19000	19000	19000	19000	0
406	20230714	120400	657146410	19000	19000	19000	19000	0
407	20230714	120300	657146410	19000	19000	19000	19000	0
408	20230714	120200	657146410	19000	18990	19000	18990	63
409	20230714	120100	655949550	18990	18990	18990	18990	0
410	20230714	120000	655949550	18990	18990	18990	18990	10
411	20230714	115900	655759650	18990	18990	18990	18990	15
412	20230714	115800	655474800	19000	19000	19000	19000	21
413	20230714	115700	655075800	19000	19000	19000	19000	7
414	20230714	115600	654942800	19000	19000	19000	19000	12
415	20230714	115500	654714800	19000	19000	19000	19000	9
416	20230714	115400	654543800	19010	19000	19010	19000	9
417	20230714	115300	654372780	19000	19000	19000	19000	5
418	20230714	115200	654277780	19000	19010	19010	18990	53
419	20230714	115100	653271050	19020	19030	19030	19020	6
420	20230714	115000	653156920	19050	19050	19050	19050	18
421	20230714	114900	652814020	19080	19050	19350	19050	330
422	20230714	114800	646514840	19050	18980	19240	18980	659
423	20230714	114700	633886640	18980	18980	18980	18980	6
424	20230714	114600	633772760	18980	18980	18990	18980	29
425	20230714	114500	633222120	18980	18980	18990	18980	21
426	20230714	114400	632823440	18990	18970	19030	18970	454
427	20230714	114300	624198200	18970	18970	18970	18970	8
428	20230714	114200	624046440	18970	18970	18970	18970	4
429	20230714	114100	623970560	18970	18970	18970	18970	11
430	20230714	114000	623761890	18970	18970	18970	18970	5
431	20230714	113900	623667040	18970	18970	18970	18970	21
432	20230714	113800	623268670	18970	18970	18970	18970	7
433	20230714	113700	623135880	18970	18970	18980	18970	12
434	20230714	113600	622908210	18970	18970	18970	18970	198
435	20230714	113500	619152150	18970	18970	18980	18970	11
436	20230714	113400	618943450	18970	18970	18970	18970	11
437	20230714	113300	618734780	18970	18970	18980	18970	18
438	20230714	113200	618393220	18970	18970	18970	18970	8
439	20230714	113100	618241460	18980	18970	18980	18970	8
440	20230714	113000	618089690	18970	18970	18970	18970	12
441	20230714	112900	617862050	18980	18970	18980	18970	13
442	20230714	112800	617615340	18970	18970	18980	18970	8
443	20230714	112700	617463570	18970	18970	18980	18970	8
444	20230714	112600	617311800	18970	18970	18970	18970	88
445	20230714	112500	615642440	18970	18970	18970	18970	4
446	20230714	112400	615566560	18970	18970	18970	18970	5
447	20230714	112300	615471710	18970	18970	18970	18970	32
448	20230714	112200	614864670	18970	18970	18970	18970	5
449	20230714	112100	614769820	18970	18980	18980	18970	8
450	20230714	112000	614618000	18980	18970	18980	18970	18
451	20230714	111900	614276450	18970	18970	18980	18970	27
452	20230714	111800	613764210	18970	18960	18970	18960	9
453	20230714	111700	613593560	18960	18960	18970	18960	8
454	20230714	111600	613441870	18960	18960	18960	18960	5
455	20230714	111500	613347070	18960	18960	18960	18960	12
456	20230714	111400	613119550	18960	18970	18970	18960	7
457	20230714	111300	612986780	18970	18970	18970	18970	4
458	20230714	111200	612910900	18980	18970	18980	18970	38
459	20230714	111100	612189920	18970	18970	18970	18970	4
460	20230714	111000	612114040	18970	18970	18970	18970	9
461	20230714	110900	611943310	18970	18960	18970	18960	7
462	20230714	110800	611810570	18960	18950	18970	18950	17
463	20230714	110700	611488270	18960	18960	19000	18950	59
464	20230714	110600	610369450	18960	18940	18990	18930	22
465	20230714	110500	609952530	18960	18960	18960	18960	3
466	20230714	110400	609895650	18960	18930	18960	18930	22
467	20230714	110300	609478800	18930	18910	18930	18910	5
468	20230714	110200	609384190	18910	18910	18910	18910	10
469	20230714	110100	609195090	18920	18920	18920	18910	97
470	20230714	110000	607360670	18930	18910	18930	18910	41
471	20230714	105900	606584710	18910	18910	18910	18910	8
472	20230714	105800	606433430	18910	18900	18910	18900	8
473	20230714	105700	606282200	18900	18900	18900	18900	41
474	20230714	105600	605507300	18900	18900	18910	18900	6
475	20230714	105500	605393890	18910	18890	18930	18890	833
476	20230714	105400	589647000	18890	18890	18900	18890	160
477	20230714	105300	586623130	18890	18900	18900	18890	11
478	20230714	105200	586415280	18900	18890	18910	18890	2924
479	20230714	105100	531151720	18890	18900	18900	18890	235
480	20230714	105000	526711270	18900	18890	18900	18890	64
481	20230714	104900	525501810	18890	18890	18890	18890	1010
482	20230714	104800	506422910	18890	18890	18900	18890	52
483	20230714	104700	505440170	18900	18890	18900	18890	123
484	20230714	104600	503115780	18890	18890	18900	18890	1033
485	20230714	104500	483592270	18890	18890	18890	18890	13
486	20230714	104400	483346700	18890	18910	18930	18890	1725
487	20230714	104300	450738760	18910	18980	18980	18910	471
488	20230714	104200	441813390	18980	18880	18980	18840	1143
489	20230714	104100	420178160	18910	18940	18940	18800	1872
490	20230714	104000	384810890	18940	18940	18960	18940	25
491	20230714	103900	384337010	18950	18970	19010	18950	1643
492	20230714	103800	353164620	18960	18990	19000	18960	740
493	20230714	103700	339119740	18990	18990	18990	18990	20
494	20230714	103600	338739940	18990	18990	18990	18990	87
495	20230714	103500	337087810	18990	19000	19010	18990	367
496	20230714	103400	330114980	19000	19000	19000	19000	10
497	20230714	103300	329924980	19000	19010	19010	19000	170
498	20230714	103200	326693890	19010	19000	19010	19000	9
499	20230714	103100	326522870	19000	19000	19000	19000	10
500	20230714	103000	326332870	19000	19030	19030	19000	9
501	20230714	102900	326161730	19020	19090	19090	19000	2552
502	20230714	102800	277546080	19090	19090	19100	19090	17
503	20230714	102700	277221540	19090	19090	19090	19090	2
504	20230714	102600	277183360	19090	19080	19090	19080	9
505	20230714	102500	277011620	19080	19090	19110	19080	1005
506	20230714	102400	257823840	19080	19080	19080	19080	12
507	20230714	102300	257594880	19090	19080	19090	19080	55
508	20230714	102200	256544980	19080	19080	19080	19080	108
509	20230714	102100	254484340	19080	19080	19090	19080	54
510	20230714	102000	253453520	19080	19080	19080	19080	13
511	20230714	101900	253205480	19080	19080	19080	19080	19
512	20230714	101800	252842960	19080	19080	19080	19080	11
513	20230714	101700	252633080	19080	19080	19090	19080	83
514	20230714	101600	251049420	19080	19080	19080	19080	28
515	20230714	101500	250515180	19080	19170	19180	19080	1690
516	20230714	101400	218226700	19090	19080	19090	19080	37
517	20230714	101300	217520620	19080	19070	19080	19070	418
518	20230714	101200	209545680	19070	19070	19080	19070	7
519	20230714	101100	209412180	19080	19070	19080	19070	30
520	20230714	101000	208839820	19070	19070	19080	19070	13
521	20230714	100900	208591890	19070	19070	19070	19070	10
522	20230714	100800	208401190	19070	19070	19070	19070	62
523	20230714	100700	207218850	19070	19070	19080	19070	70
524	20230714	100600	205883320	19070	19070	19070	19070	67
525	20230714	100500	204605630	19070	19100	19110	19070	429
526	20230714	100400	196416260	19100	19110	19110	19100	60
527	20230714	100300	195270220	19100	19120	19120	19100	1160
528	20230714	100200	173107850	19110	19190	19190	19110	2116
529	20230714	100100	132580130	19190	19190	19190	19190	88
530	20230714	100000	130891410	19190	19200	19200	19190	43
531	20230714	095900	130065820	19200	19200	19200	19200	5
532	20230714	095800	129969820	19200	19200	19200	19200	13
533	20230714	095700	129720220	19200	19200	19200	19200	8
534	20230714	095600	129566620	19200	19200	19200	19200	5
535	20230714	095500	129470620	19210	19200	19210	19200	20
536	20230714	095400	129086610	19200	19200	19200	19200	8
537	20230714	095300	128933010	19210	19210	19210	19210	12
538	20230714	095200	128702490	19210	19210	19210	19210	6
539	20230714	095100	128587230	19210	19390	19390	19210	462
540	20230714	095000	119630490	19340	19190	19450	19190	777
541	20230714	094900	104619160	19190	19190	19200	19190	31
542	20230714	094800	104024070	19190	19190	19200	19190	7
543	20230714	094700	103889730	19190	19190	19190	19190	13
544	20230714	094600	103640260	19200	19210	19210	19200	12
545	20230714	094500	103409790	19190	19190	19210	19190	78
546	20230714	094400	101912580	19190	19200	19200	19190	31
547	20230714	094300	101317600	19200	19200	19200	19200	4
548	20230714	094200	101240800	19200	19190	19200	19190	22
549	20230714	094100	100818570	19190	19190	19190	19190	17
550	20230714	094000	100492340	19190	19190	19190	19190	11
551	20230714	093900	100281250	19190	19190	19200	19190	64
552	20230714	093800	99053040	19190	19190	19190	19190	25
553	20230714	093700	98573290	19200	19200	19200	19190	8
554	20230714	093600	98419710	19190	19190	19190	19190	45
555	20230714	093500	97556160	19190	19190	19190	19190	13
556	20230714	093400	97306690	19200	19200	19210	19200	309
557	20230714	093300	91373870	19200	19200	19200	19200	14
558	20230714	093200	91105070	19200	19200	19210	19200	9
559	20230714	093100	90932260	19200	19200	19210	19200	7
560	20230714	093000	90797850	19200	19200	19200	19200	6
561	20230714	092900	90682650	19200	19200	19200	19200	10
562	20230714	092800	90490650	19200	19200	19200	19200	129
563	20230714	092700	88013850	19210	19200	19210	19200	7
564	20230714	092600	87879430	19200	19200	19200	19200	55
565	20230714	092500	86823430	19200	19200	19240	19200	128
566	20230714	092400	84365790	19200	19210	19220	19200	37
567	20230714	092300	83655030	19210	19210	19210	19210	31
568	20230714	092200	83059520	19210	19210	19210	19210	18
569	20230714	092100	82713740	19210	19260	19260	19210	999
570	20230714	092000	63487770	19260	19270	19270	19260	76
571	20230714	091900	62023670	19270	19270	19270	19270	4
572	20230714	091800	61946590	19270	19260	19270	19260	18
573	20230714	091700	61599770	19260	19260	19260	19260	3
574	20230714	091600	61541990	19260	19260	19260	19260	9
575	20230714	091500	61368650	19260	19260	19260	19260	91
576	20230714	091400	59615990	19260	19270	19270	19260	621
577	20230714	091300	47655480	19270	19260	19270	19260	60
578	20230714	091200	46499460	19270	19270	19270	19250	86
579	20230714	091100	44843070	19270	19270	19270	19270	33
580	20230714	091000	44207160	19270	19280	19280	19270	107
581	20230714	090900	42144320	19280	19280	19280	19280	95
582	20230714	090800	40312720	19280	19270	19280	19270	19
583	20230714	090700	39946470	19270	19300	19300	19270	802
584	20230714	090600	24469280	19300	19320	19320	19300	177
585	20230714	090500	21051440	19320	19350	19350	19320	36
586	20230714	090400	20355060	19350	19350	19350	19340	222
587	20230714	090300	16060460	19350	19380	19380	19350	395
588	20230714	090200	8408320	19380	19460	19460	19380	323
589	20230714	090100	2123950	19460	19470	19470	19460	7
590	20230714	090000	1987690	19460	19510	19510	19390	102