KissMeData/007700/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	184700	1096547410	18610	18610	18610	18610	1051
3	20230811	184600	1096547410	18610	18610	18610	18610	0
4	20230811	184500	1096547410	18610	18610	18610	18610	0
5	20230811	184400	1096547410	18610	18610	18610	18610	0
6	20230811	184300	1096547410	18610	18610	18610	18610	0
7	20230811	184200	1096547410	18610	18610	18610	18610	0
8	20230811	184100	1096547410	18610	18610	18610	18610	0
9	20230811	184000	1096547410	18610	18610	18610	18610	0
10	20230811	183900	1096547410	18610	18610	18610	18610	0
11	20230811	183800	1096547410	18610	18610	18610	18610	0
12	20230811	183700	1096547410	18610	18610	18610	18610	0
13	20230811	183600	1096547410	18610	18610	18610	18610	0
14	20230811	183500	1096547410	18610	18610	18610	18610	0
15	20230811	183400	1096547410	18610	18610	18610	18610	0
16	20230811	183300	1096547410	18610	18610	18610	18610	0
17	20230811	183200	1096547410	18610	18610	18610	18610	0
18	20230811	183100	1096547410	18610	18610	18610	18610	0
19	20230811	183000	1096547410	18610	18610	18610	18610	0
20	20230811	182900	1096547410	18610	18610	18610	18610	0
21	20230811	182800	1096547410	18610	18610	18610	18610	0
22	20230811	182700	1096547410	18610	18610	18610	18610	0
23	20230811	182600	1096547410	18610	18610	18610	18610	0
24	20230811	182500	1096547410	18610	18610	18610	18610	0
25	20230811	182400	1096547410	18610	18610	18610	18610	0
26	20230811	182300	1096547410	18610	18610	18610	18610	0
27	20230811	182200	1096547410	18610	18610	18610	18610	0
28	20230811	182100	1096547410	18610	18610	18610	18610	0
29	20230811	182000	1096547410	18610	18610	18610	18610	0
30	20230811	181900	1096547410	18610	18610	18610	18610	0
31	20230811	181800	1096547410	18610	18610	18610	18610	0
32	20230811	181700	1096547410	18610	18610	18610	18610	1051
33	20230811	181600	1096547410	18610	18610	18610	18610	0
34	20230811	181500	1096547410	18610	18610	18610	18610	0
35	20230811	181400	1096547410	18610	18610	18610	18610	0
36	20230811	181300	1096547410	18610	18610	18610	18610	0
37	20230811	181200	1096547410	18610	18610	18610	18610	0
38	20230811	181100	1096547410	18610	18610	18610	18610	0
39	20230811	181000	1096547410	18610	18610	18610	18610	0
40	20230811	180900	1096547410	18610	18610	18610	18610	0
41	20230811	180800	1096547410	18610	18610	18610	18610	0
42	20230811	180700	1096547410	18610	18610	18610	18610	0
43	20230811	180600	1096547410	18610	18610	18610	18610	0
44	20230811	180500	1096547410	18610	18610	18610	18610	0
45	20230811	180400	1096547410	18610	18610	18610	18610	0
46	20230811	180300	1096547410	18610	18610	18610	18610	0
47	20230811	180200	1096547410	18610	18610	18610	18610	0
48	20230811	180100	1096547410	18610	18610	18610	18610	0
49	20230811	180000	1096547410	18610	18610	18610	18610	0
50	20230811	175900	1096547410	18610	18610	18610	18610	0
51	20230811	175800	1096547410	18610	18610	18610	18610	0
52	20230811	175700	1096547410	18610	18610	18610	18610	0
53	20230811	175600	1096547410	18610	18610	18610	18610	0
54	20230811	175500	1096547410	18610	18610	18610	18610	0
55	20230811	175400	1096547410	18610	18610	18610	18610	0
56	20230811	175300	1096547410	18610	18610	18610	18610	0
57	20230811	175200	1096547410	18610	18610	18610	18610	0
58	20230811	175100	1096547410	18610	18610	18610	18610	0
59	20230811	175000	1096547410	18610	18610	18610	18610	0
60	20230811	174900	1096547410	18610	18610	18610	18610	0
61	20230811	174800	1096547410	18610	18610	18610	18610	0
62	20230811	174700	1096547410	18610	18610	18610	18610	1051
63	20230811	174600	1096547410	18610	18610	18610	18610	0
64	20230811	174500	1096547410	18610	18610	18610	18610	0
65	20230811	174400	1096547410	18610	18610	18610	18610	0
66	20230811	174300	1096547410	18610	18610	18610	18610	0
67	20230811	174200	1096547410	18610	18610	18610	18610	0
68	20230811	174100	1096547410	18610	18610	18610	18610	0
69	20230811	174000	1096547410	18610	18610	18610	18610	0
70	20230811	173900	1096547410	18610	18610	18610	18610	0
71	20230811	173800	1096547410	18610	18610	18610	18610	0
72	20230811	173700	1096547410	18610	18610	18610	18610	0
73	20230811	173600	1096547410	18610	18610	18610	18610	0
74	20230811	173500	1096547410	18610	18610	18610	18610	0
75	20230811	173400	1096547410	18610	18610	18610	18610	0
76	20230811	173300	1096547410	18610	18610	18610	18610	0
77	20230811	173200	1096547410	18610	18610	18610	18610	0
78	20230811	173100	1096547410	18610	18610	18610	18610	0
79	20230811	173000	1096547410	18610	18610	18610	18610	0
80	20230811	172900	1096547410	18610	18610	18610	18610	0
81	20230811	172800	1096547410	18610	18610	18610	18610	0
82	20230811	172700	1096547410	18610	18610	18610	18610	0
83	20230811	172600	1096547410	18610	18610	18610	18610	0
84	20230811	172500	1096547410	18610	18610	18610	18610	0
85	20230811	172400	1096547410	18610	18610	18610	18610	0
86	20230811	172300	1096547410	18610	18610	18610	18610	0
87	20230811	172200	1096547410	18610	18610	18610	18610	0
88	20230811	172100	1096547410	18610	18610	18610	18610	0
89	20230811	172000	1096547410	18610	18610	18610	18610	0
90	20230811	171900	1096547410	18610	18610	18610	18610	0
91	20230811	171800	1096547410	18610	18610	18610	18610	0
92	20230811	171700	1096547410	18610	18610	18610	18610	1051
93	20230811	171600	1096547410	18610	18610	18610	18610	0
94	20230811	171500	1096547410	18610	18610	18610	18610	0
95	20230811	171400	1096547410	18610	18610	18610	18610	0
96	20230811	171300	1096547410	18610	18610	18610	18610	0
97	20230811	171200	1096547410	18610	18610	18610	18610	0
98	20230811	171100	1096547410	18610	18610	18610	18610	0
99	20230811	171000	1096547410	18610	18610	18610	18610	0
100	20230811	170900	1096547410	18610	18610	18610	18610	0
101	20230811	170800	1096547410	18610	18610	18610	18610	0
102	20230811	170700	1096547410	18610	18610	18610	18610	0
103	20230811	170600	1096547410	18610	18610	18610	18610	0
104	20230811	170500	1096547410	18610	18610	18610	18610	0
105	20230811	170400	1096547410	18610	18610	18610	18610	0
106	20230811	170300	1096547410	18610	18610	18610	18610	0
107	20230811	170200	1096547410	18610	18610	18610	18610	0
108	20230811	170100	1096547410	18610	18610	18610	18610	0
109	20230811	170000	1096547410	18610	18610	18610	18610	0
110	20230811	165900	1096547410	18610	18610	18610	18610	0
111	20230811	165800	1096547410	18610	18610	18610	18610	0
112	20230811	165700	1096547410	18610	18610	18610	18610	0
113	20230811	165600	1096547410	18610	18610	18610	18610	0
114	20230811	165500	1096547410	18610	18610	18610	18610	0
115	20230811	165400	1096547410	18610	18610	18610	18610	0
116	20230811	165300	1096547410	18610	18610	18610	18610	0
117	20230811	165200	1096547410	18610	18610	18610	18610	0
118	20230811	165100	1096547410	18610	18610	18610	18610	0
119	20230811	165000	1096547410	18610	18610	18610	18610	0
120	20230811	164900	1096547410	18610	18610	18610	18610	0
121	20230811	164800	1096547410	18610	18610	18610	18610	0
122	20230811	164700	1096547410	18610	18610	18610	18610	1051
123	20230811	164600	1096547410	18610	18610	18610	18610	0
124	20230811	164500	1096547410	18610	18610	18610	18610	0
125	20230811	164400	1096547410	18610	18610	18610	18610	0
126	20230811	164300	1096547410	18610	18610	18610	18610	0
127	20230811	164200	1096547410	18610	18610	18610	18610	0
128	20230811	164100	1096547410	18610	18610	18610	18610	0
129	20230811	164000	1096547410	18610	18610	18610	18610	0
130	20230811	163900	1096547410	18610	18610	18610	18610	0
131	20230811	163800	1096547410	18610	18610	18610	18610	0
132	20230811	163700	1096547410	18610	18610	18610	18610	0
133	20230811	163600	1096547410	18610	18610	18610	18610	0
134	20230811	163500	1096547410	18610	18610	18610	18610	0
135	20230811	163400	1096547410	18610	18610	18610	18610	0
136	20230811	163300	1096547410	18610	18610	18610	18610	0
137	20230811	163200	1096547410	18610	18610	18610	18610	0
138	20230811	163100	1096547410	18610	18610	18610	18610	0
139	20230811	163000	1096547410	18610	18610	18610	18610	0
140	20230811	162900	1096547410	18610	18610	18610	18610	0
141	20230811	162800	1096547410	18610	18610	18610	18610	0
142	20230811	162700	1096547410	18610	18610	18610	18610	0
143	20230811	162600	1096547410	18610	18610	18610	18610	0
144	20230811	162500	1096547410	18610	18610	18610	18610	0
145	20230811	162400	1096547410	18610	18610	18610	18610	0
146	20230811	162300	1096547410	18610	18610	18610	18610	0
147	20230811	162200	1096547410	18610	18610	18610	18610	0
148	20230811	162100	1096547410	18610	18610	18610	18610	0
149	20230811	162000	1096547410	18610	18610	18610	18610	0
150	20230811	161900	1096547410	18610	18610	18610	18610	0
151	20230811	161800	1096547410	18610	18610	18610	18610	0
152	20230811	161700	1096547410	18610	18610	18610	18610	1051
153	20230811	161600	1096547410	18610	18610	18610	18610	0
154	20230811	161500	1096547410	18610	18610	18610	18610	0
155	20230811	161400	1096547410	18610	18610	18610	18610	0
156	20230811	161300	1096547410	18610	18610	18610	18610	0
157	20230811	161200	1096547410	18610	18610	18610	18610	0
158	20230811	161100	1096547410	18610	18610	18610	18610	0
159	20230811	161000	1096547410	18610	18610	18610	18610	0
160	20230811	160900	1096547410	18610	18610	18610	18610	0
161	20230811	160800	1096547410	18610	18610	18610	18610	0
162	20230811	160700	1096547410	18610	18610	18610	18610	0
163	20230811	160600	1096547410	18610	18610	18610	18610	0
164	20230811	160500	1096547410	18610	18610	18610	18610	0
165	20230811	160400	1096547410	18610	18610	18610	18610	0
166	20230811	160300	1096547410	18610	18610	18610	18610	0
167	20230811	160200	1096547410	18610	18610	18610	18610	0
168	20230811	160100	1096547410	18610	18610	18610	18610	0
169	20230811	160000	1096547410	18610	18610	18610	18610	0
170	20230811	155900	1096547410	18610	18610	18610	18610	0
171	20230811	155800	1096547410	18610	18610	18610	18610	0
172	20230811	155700	1096547410	18610	18610	18610	18610	0
173	20230811	155600	1096547410	18610	18610	18610	18610	0
174	20230811	155500	1096547410	18610	18610	18610	18610	0
175	20230811	155400	1096547410	18610	18610	18610	18610	0
176	20230811	155300	1096547410	18610	18610	18610	18610	0
177	20230811	155200	1096547410	18610	18610	18610	18610	0
178	20230811	155100	1096547410	18610	18610	18610	18610	0
179	20230811	155000	1096547410	18610	18610	18610	18610	0
180	20230811	154900	1096547410	18610	18610	18610	18610	0
181	20230811	154800	1096547410	18610	18610	18610	18610	0
182	20230811	154700	1096547410	18610	18610	18610	18610	1051
183	20230811	154600	1096547410	18610	18610	18610	18610	0
184	20230811	154500	1096547410	18610	18610	18610	18610	0
185	20230811	154400	1096547410	18610	18610	18610	18610	0
186	20230811	154300	1096547410	18610	18610	18610	18610	0
187	20230811	154200	1096547410	18610	18610	18610	18610	0
188	20230811	154100	1096547410	18610	18610	18610	18610	0
189	20230811	154000	1096547410	18610	18610	18610	18610	0
190	20230811	153900	1096547410	18610	18610	18610	18610	0
191	20230811	153800	1096547410	18610	18610	18610	18610	0
192	20230811	153700	1096547410	18610	18610	18610	18610	0
193	20230811	153600	1096547410	18610	18610	18610	18610	0
194	20230811	153500	1096547410	18610	18610	18610	18610	0
195	20230811	153400	1096547410	18610	18610	18610	18610	0
196	20230811	153300	1096547410	18610	18610	18610	18610	0
197	20230811	153200	1096547410	18610	18610	18610	18610	0
198	20230811	153100	1096547410	18610	18610	18610	18610	0
199	20230811	153000	1096547410	18610	18610	18610	18610	1051
200	20230811	152900	1076988300	18620	18620	18620	18620	0
201	20230811	152800	1076988300	18620	18620	18620	18620	0
202	20230811	152700	1076988300	18620	18620	18620	18620	0
203	20230811	152600	1076988300	18620	18620	18620	18620	0
204	20230811	152500	1076988300	18620	18620	18620	18620	0
205	20230811	152400	1076988300	18620	18620	18620	18620	0
206	20230811	152300	1076988300	18620	18620	18620	18620	0
207	20230811	152200	1076988300	18620	18620	18620	18620	0
208	20230811	152100	1076988300	18620	18620	18620	18620	0
209	20230811	152000	1076988300	18620	18620	18620	18620	0
210	20230811	151900	1076988300	18620	18620	18630	18620	185
211	20230811	151800	1073543590	18620	18620	18630	18620	32
212	20230811	151700	1072947720	18630	18640	18640	18620	243
213	20230811	151600	1068420560	18640	18640	18650	18640	69
214	20230811	151500	1067133840	18630	18630	18650	18630	26
215	20230811	151400	1066649260	18630	18620	18630	18620	6
216	20230811	151300	1066537500	18620	18630	18630	18620	148
217	20230811	151200	1063780360	18630	18630	18640	18630	57
218	20230811	151100	1062717950	18630	18620	18630	18620	189
219	20230811	151000	1059196910	18620	18630	18630	18620	17
220	20230811	150900	1058880270	18620	18620	18620	18620	7
221	20230811	150800	1058749930	18620	18620	18630	18620	41
222	20230811	150700	1057986180	18630	18650	18650	18620	45
223	20230811	150600	1057147700	18650	18650	18660	18650	12
224	20230811	150500	1056923840	18650	18650	18650	18650	14
225	20230811	150400	1056662740	18650	18660	18660	18650	368
226	20230811	150300	1049795940	18660	18660	18660	18660	8
227	20230811	150200	1049646660	18660	18660	18660	18660	7
228	20230811	150100	1049516040	18660	18660	18660	18660	9
229	20230811	150000	1049348100	18660	18660	18700	18660	514
230	20230811	145900	1039751520	18670	18670	18670	18670	130
231	20230811	145800	1037324420	18670	18670	18670	18670	5
232	20230811	145700	1037231070	18670	18660	18710	18660	110
233	20230811	145600	1035177300	18660	18660	18660	18660	9
234	20230811	145500	1035009360	18660	18630	18670	18630	343
235	20230811	145400	1028608860	18630	18630	18630	18630	9
236	20230811	145300	1028441190	18630	18620	18670	18620	15
237	20230811	145200	1028161760	18670	18660	18670	18620	874
238	20230811	145100	1011865010	18660	18640	18670	18630	291
239	20230811	145000	1006443490	18650	18660	18660	18650	90
240	20230811	144900	1004764980	18660	18660	18660	18660	8
241	20230811	144800	1004615700	18660	18670	18670	18660	10
242	20230811	144700	1004429060	18670	18670	18670	18670	9
243	20230811	144600	1004261030	18670	18670	18700	18670	5
244	20230811	144500	1004167650	18670	18680	18680	18670	8
245	20230811	144400	1004018280	18680	18680	18680	18680	7
246	20230811	144300	1003887520	18700	18650	18700	18630	515
247	20230811	144200	994279460	18630	18620	18630	18620	61
248	20230811	144100	993143090	18620	18630	18630	18620	18
249	20230811	144000	992807850	18630	18630	18660	18630	205
250	20230811	143900	988987980	18630	18670	18670	18630	383
251	20230811	143800	981840410	18670	18680	18680	18670	21
252	20230811	143700	981448190	18670	18710	18710	18670	673
253	20230811	143600	968863190	18710	18710	18710	18710	158
254	20230811	143500	965907010	18730	18730	18730	18720	366
255	20230811	143400	959053640	18740	18740	18750	18740	167
256	20230811	143300	955923790	18740	18750	18750	18740	9
257	20230811	143200	955755050	18750	18750	18750	18750	4
258	20230811	143100	955680050	18740	18760	18760	18730	888
259	20230811	143000	939031700	18760	18780	18790	18760	328
260	20230811	142900	932877420	18770	18770	18770	18770	168
261	20230811	142800	929724060	18760	18770	18770	18760	379
262	20230811	142700	922612890	18770	18780	18780	18770	52
263	20230811	142600	921636350	18770	18770	18780	18770	9
264	20230811	142500	921467400	18770	18780	18780	18770	107
265	20230811	142400	919458870	18790	18780	18800	18780	160
266	20230811	142300	916452630	18780	18760	18780	18760	81
267	20230811	142200	914931540	18770	18820	18820	18770	1002
268	20230811	142100	896107510	18820	18820	18820	18820	97
269	20230811	142000	894281970	18820	18820	18820	18810	112
270	20230811	141900	892175130	18830	18810	18830	18810	75
271	20230811	141800	890763570	18810	18810	18810	18810	53
272	20230811	141700	889766640	18820	18840	18840	18820	5
273	20230811	141600	889672480	18840	18840	18850	18830	39
274	20230811	141500	888937710	18840	18810	18840	18810	79
275	20230811	141400	887450880	18810	18830	18840	18810	963
276	20230811	141300	869326540	18830	18840	18840	18820	235
277	20230811	141200	864902990	18840	18830	18840	18830	53
278	20230811	141100	863904490	18830	18850	18850	18820	170
279	20230811	141000	860704270	18860	18860	18860	18860	15
280	20230811	140900	860421370	18860	18890	18890	18860	110
281	20230811	140800	858344240	18890	18890	18890	18890	11
282	20230811	140700	858136450	18890	18900	18900	18890	8
283	20230811	140600	857985290	18900	18890	18900	18890	141
284	20230811	140500	855321500	18890	18830	18900	18830	349
285	20230811	140400	848745790	18850	18850	18850	18850	7
286	20230811	140300	848613840	18850	18840	18860	18840	427
287	20230811	140200	840562090	18830	18830	18830	18830	96
288	20230811	140100	838754410	18830	18830	18830	18820	53
289	20230811	140000	837756440	18830	18830	18830	18830	5
290	20230811	135900	837662290	18830	18830	18830	18830	61
291	20230811	135800	836513660	18840	18840	18840	18840	30
292	20230811	135700	835948460	18840	18840	18840	18840	1
293	20230811	135600	835929620	18840	18830	18840	18830	7
294	20230811	135500	835797780	18830	18840	18840	18830	213
295	20230811	135400	831786190	18840	18840	18840	18840	29
296	20230811	135300	831239830	18840	18840	18840	18840	2
297	20230811	135200	831202150	18850	18850	18850	18850	10
298	20230811	135100	831013650	18840	18850	18860	18840	335
299	20230811	135000	824701240	18850	18860	18860	18850	158
300	20230811	134900	821721370	18860	18860	18860	18860	204
301	20230811	134800	817873930	18860	18860	18860	18860	2
302	20230811	134700	817836210	18870	18870	18870	18870	0
303	20230811	134600	817836210	18870	18870	18870	18870	2
304	20230811	134500	817798470	18870	18880	18880	18870	14
305	20230811	134400	817534210	18880	18880	18880	18880	1
306	20230811	134300	817515330	18880	18870	18880	18870	46
307	20230811	134200	816646890	18870	18870	18870	18870	3
308	20230811	134100	816590280	18870	18880	18880	18870	4
309	20230811	134000	816514780	18870	18870	18870	18870	2
310	20230811	133900	816477040	18870	18870	18870	18870	0
311	20230811	133800	816477040	18870	18870	18870	18870	14
312	20230811	133700	816212860	18870	18870	18870	18870	1
313	20230811	133600	816193990	18870	18870	18870	18870	135
314	20230811	133500	813646540	18870	18870	18870	18870	0
315	20230811	133400	813646540	18870	18870	18880	18870	7
316	20230811	133300	813514400	18870	18870	18870	18870	5
317	20230811	133200	813420050	18870	18870	18870	18870	11
318	20230811	133100	813212480	18870	18880	18880	18870	53
319	20230811	133000	812212050	18880	18890	18890	18880	171
320	20230811	132900	808981870	18890	18890	18890	18890	11
321	20230811	132800	808774080	18890	18890	18890	18890	168
322	20230811	132700	805600560	18890	18890	18890	18890	13
323	20230811	132600	805354990	18890	18890	18890	18890	0
324	20230811	132500	805354990	18890	18890	18890	18890	2
325	20230811	132400	805317210	18890	18890	18890	18890	3
326	20230811	132300	805260540	18890	18890	18890	18890	0
327	20230811	132200	805260540	18890	18900	18900	18890	53
328	20230811	132100	804259130	18890	18890	18890	18890	4
329	20230811	132000	804183570	18880	18890	18890	18880	7
330	20230811	131900	804051390	18890	18870	18890	18870	95
331	20230811	131800	802257650	18860	18860	18860	18860	1
332	20230811	131700	802238790	18860	18860	18860	18860	3
333	20230811	131600	802182210	18860	18860	18860	18860	3
334	20230811	131500	802125630	18850	18860	18860	18850	5
335	20230811	131400	802031350	18860	18860	18860	18860	2
336	20230811	131300	801993630	18860	18860	18860	18860	0
337	20230811	131200	801993630	18860	18860	18860	18860	7
338	20230811	131100	801861610	18860	18860	18860	18860	4
339	20230811	131000	801786170	18860	18860	18860	18860	17
340	20230811	130900	801465550	18860	18860	18860	18860	3
341	20230811	130800	801408970	18860	18860	18860	18860	2
342	20230811	130700	801371250	18860	18860	18860	18860	0
343	20230811	130600	801371250	18860	18870	18870	18860	6
344	20230811	130500	801258080	18860	18850	18860	18850	17
345	20230811	130400	800937470	18850	18850	18850	18850	2
346	20230811	130300	800899770	18850	18850	18850	18850	1
347	20230811	130200	800880920	18850	18860	18860	18850	53
348	20230811	130100	799881350	18860	18860	18860	18860	4
349	20230811	130000	799805910	18860	18860	18860	18860	2
350	20230811	125900	799768190	18860	18860	18860	18860	2
351	20230811	125800	799730470	18860	18860	18860	18860	1
352	20230811	125700	799711610	18860	18860	18860	18860	0
353	20230811	125600	799711610	18860	18850	18860	18850	35
354	20230811	125500	799051840	18850	18840	18850	18840	20
355	20230811	125400	798674860	18840	18840	18840	18840	63
356	20230811	125300	797487940	18840	18840	18840	18840	2
357	20230811	125200	797450260	18850	18850	18850	18850	30
358	20230811	125100	796884760	18860	18870	18870	18860	155
359	20230811	125000	793959920	18880	18880	18880	18880	86
360	20230811	124900	792336240	18880	18880	18880	18880	2
361	20230811	124800	792298480	18880	18880	18880	18880	5
362	20230811	124700	792204080	18880	18880	18880	18880	2
363	20230811	124600	792166320	18880	18880	18880	18880	1
364	20230811	124500	792147440	18880	18880	18880	18880	2
365	20230811	124400	792109680	18880	18880	18880	18880	4
366	20230811	124300	792034160	18880	18880	18880	18880	1
367	20230811	124200	792015280	18880	18880	18880	18880	3
368	20230811	124100	791958640	18880	18880	18880	18880	1
369	20230811	124000	791939760	18860	18860	18860	18860	5
370	20230811	123900	791845460	18850	18850	18850	18850	1
371	20230811	123800	791826610	18870	18870	18870	18870	10
372	20230811	123700	791637910	18870	18860	18870	18860	55
373	20230811	123600	790600590	18850	18840	18850	18840	35
374	20230811	123500	789940860	18840	18840	18840	18840	134
375	20230811	123400	787416300	18840	18840	18840	18840	4
376	20230811	123300	787340940	18840	18840	18840	18840	0
377	20230811	123200	787340940	18840	18840	18840	18840	2
378	20230811	123100	787303260	18850	18850	18850	18850	28
379	20230811	123000	786775460	18850	18850	18850	18850	6
380	20230811	122900	786662360	18840	18850	18850	18840	3
381	20230811	122800	786605830	18840	18850	18850	18840	51
382	20230811	122700	785644910	18850	18840	18850	18840	4
383	20230811	122600	785569520	18840	18840	18840	18840	3
384	20230811	122500	785513000	18840	18840	18840	18840	2
385	20230811	122400	785475320	18850	18850	18850	18850	34
386	20230811	122300	784834420	18850	18850	18850	18850	53
387	20230811	122200	783835370	18850	18850	18850	18850	1
388	20230811	122100	783816520	18850	18860	18860	18850	45
389	20230811	122000	782967870	18850	18840	18850	18840	13
390	20230811	121900	782722840	18840	18840	18840	18840	0
391	20230811	121800	782722840	18840	18840	18850	18840	37
392	20230811	121700	782025700	18850	18850	18850	18850	1
393	20230811	121600	782006850	18840	18840	18840	18840	2
394	20230811	121500	781969170	18840	18840	18850	18840	12
395	20230811	121400	781742990	18850	18850	18860	18840	19
396	20230811	121300	781384700	18860	18850	18860	18850	4
397	20230811	121200	781309290	18840	18840	18840	18840	10
398	20230811	121100	781120890	18830	18830	18840	18830	60
399	20230811	121000	779990700	18820	18820	18820	18820	4
400	20230811	120900	779915420	18820	18820	18820	18820	1
401	20230811	120800	779896600	18820	18820	18820	18820	4
402	20230811	120700	779821320	18820	18820	18820	18820	2
403	20230811	120600	779783680	18820	18820	18820	18820	2
404	20230811	120500	779746040	18820	18810	18820	18810	13
405	20230811	120400	779501410	18810	18810	18810	18810	0
406	20230811	120300	779501410	18810	18810	18810	18810	4
407	20230811	120200	779426170	18810	18810	18810	18810	3
408	20230811	120100	779369740	18810	18810	18810	18810	1
409	20230811	120000	779350930	18810	18810	18820	18810	16
410	20230811	115900	779049930	18820	18830	18830	18820	18
411	20230811	115800	778711100	18840	18840	18840	18840	0
412	20230811	115700	778711100	18840	18810	18840	18810	370
413	20230811	115600	771744360	18800	18800	18800	18800	6
414	20230811	115500	771631560	18800	18790	18800	18790	6
415	20230811	115400	771518780	18790	18790	18790	18790	3
416	20230811	115300	771462410	18790	18790	18790	18790	5
417	20230811	115200	771368460	18790	18790	18790	18790	8
418	20230811	115100	771218140	18810	18790	18810	18790	21
419	20230811	115000	770823270	18790	18790	18790	18790	6
420	20230811	114900	770710530	18790	18790	18790	18790	0
421	20230811	114800	770710530	18790	18790	18800	18790	4
422	20230811	114700	770635350	18790	18790	18790	18790	7
423	20230811	114600	770503820	18790	18790	18790	18790	8
424	20230811	114500	770353500	18790	18790	18790	18790	22
425	20230811	114400	769940120	18790	18790	18790	18790	18
426	20230811	114300	769601900	18790	18790	18790	18790	45
427	20230811	114200	768756350	18780	18780	18780	18780	1
428	20230811	114100	768737570	18780	18780	18800	18780	9
429	20230811	114000	768568520	18780	18780	18790	18780	9
430	20230811	113900	768399470	18790	18780	18790	18780	8
431	20230811	113800	768249210	18780	18780	18780	18780	17
432	20230811	113700	767929950	18770	18770	18770	18770	7
433	20230811	113600	767798560	18780	18780	18780	18780	16
434	20230811	113500	767498080	18770	18770	18770	18770	27
435	20230811	113400	766991290	18760	18760	18760	18760	6
436	20230811	113300	766878730	18760	18760	18760	18750	67
437	20230811	113200	765622370	18760	18750	18760	18750	16
438	20230811	113100	765322300	18750	18760	18760	18750	3
439	20230811	113000	765266040	18760	18760	18760	18760	204
440	20230811	112900	761439000	18760	18760	18760	18760	7
441	20230811	112800	761307680	18770	18760	18770	18760	108
442	20230811	112700	759281590	18760	18760	18760	18760	6
443	20230811	112600	759169030	18760	18760	18780	18760	159
444	20230811	112500	756184630	18770	18780	18780	18770	69
445	20230811	112400	754889230	18790	18790	18790	18790	1
446	20230811	112300	754870440	18790	18790	18790	18790	29
447	20230811	112200	754325530	18790	18780	18790	18780	28
448	20230811	112100	753799600	18790	18780	18790	18780	12
449	20230811	112000	753574180	18780	18780	18780	18770	38
450	20230811	111900	752860570	18780	18770	18780	18770	9
451	20230811	111800	752691580	18780	18780	18780	18780	29
452	20230811	111700	752146960	18770	18770	18770	18770	9
453	20230811	111600	751978030	18770	18770	18770	18770	1
454	20230811	111500	751959260	18780	18800	18800	18780	14
455	20230811	111400	751696140	18780	18780	18780	18780	3
456	20230811	111300	751639800	18800	18770	18800	18770	159
457	20230811	111200	748654800	18760	18770	18770	18760	17
458	20230811	111100	748335860	18780	18770	18780	18770	34
459	20230811	111000	747697670	18780	18780	18780	18780	1
460	20230811	110900	747678890	18760	18790	18790	18760	366
461	20230811	110800	740812700	18760	18770	18770	18750	399
462	20230811	110700	733327770	18780	18800	18800	18780	342
463	20230811	110600	726901570	18810	18810	18810	18810	30
464	20230811	110500	726337270	18810	18810	18810	18810	5
465	20230811	110400	726243220	18830	18830	18830	18830	160
466	20230811	110300	723230420	18830	18830	18830	18830	8
467	20230811	110200	723079780	18830	18840	18840	18830	96
468	20230811	110100	721271160	18840	18840	18840	18840	172
469	20230811	110000	718030680	18840	18840	18840	18840	9
470	20230811	105900	717861120	18840	18850	18850	18840	10
471	20230811	105800	717672700	18850	18840	18850	18840	8
472	20230811	105700	717521970	18840	18840	18840	18840	5
473	20230811	105600	717427770	18840	18830	18840	18830	44
474	20230811	105500	716598860	18830	18830	18830	18830	8
475	20230811	105400	716448220	18820	18800	18820	18800	237
476	20230811	105300	711988460	18810	18810	18810	18810	44
477	20230811	105200	711160820	18800	18810	18810	18800	7
478	20230811	105100	711029210	18820	18750	18820	18750	318
479	20230811	105000	705060060	18750	18760	18770	18750	194
480	20230811	104900	701421650	18760	18770	18770	18760	51
481	20230811	104800	700464410	18770	18770	18770	18770	38
482	20230811	104700	699751150	18770	18780	18780	18770	139
483	20230811	104600	697140740	18790	18810	18810	18790	230
484	20230811	104500	692817770	18810	18810	18810	18810	9
485	20230811	104400	692648480	18810	18800	18820	18800	259
486	20230811	104300	687776030	18800	18810	18810	18800	8
487	20230811	104200	687625590	18810	18810	18810	18810	2
488	20230811	104100	687587970	18830	18830	18830	18830	101
489	20230811	104000	685686140	18840	18800	18840	18800	106
490	20230811	103900	683693100	18800	18840	18840	18800	662
491	20230811	103800	671238210	18830	18830	18830	18830	0
492	20230811	103700	671238210	18830	18800	18830	18800	227
493	20230811	103600	666964610	18790	18840	18840	18780	1110
494	20230811	103500	646097870	18840	18910	18910	18840	1004
495	20230811	103400	627152870	18910	18900	18910	18900	68
496	20230811	103300	625867080	18900	18900	18900	18900	6
497	20230811	103200	625753680	18900	18900	18910	18900	25
498	20230811	103100	625281160	18910	18920	18920	18910	62
499	20230811	103000	624108160	18920	18920	18930	18920	56
500	20230811	102900	623048610	18930	18980	18980	18930	272
501	20230811	102800	617892280	18970	18970	18970	18970	1
502	20230811	102700	617873310	18970	19020	19020	18970	59
503	20230811	102600	616753570	19070	18970	19070	18970	55
504	20230811	102500	615709350	18980	19030	19030	18980	230
505	20230811	102400	611338240	19040	19070	19070	19040	748
506	20230811	102300	597096130	19070	19070	19070	19070	12
507	20230811	102200	596867290	19070	19130	19130	19070	614
508	20230811	102100	585136220	19140	19130	19150	19130	38
509	20230811	102000	584409010	19140	19150	19150	19140	7
510	20230811	101900	584274970	19150	19160	19160	19150	2
511	20230811	101800	584236660	19180	19190	19190	19180	5
512	20230811	101700	584140740	19200	19150	19200	19150	35
513	20230811	101600	583470300	19140	19140	19140	19140	42
514	20230811	101500	582666420	19130	19130	19130	19130	3
515	20230811	101400	582609030	19140	19170	19190	19140	549
516	20230811	101300	572074550	19190	19190	19190	19190	6
517	20230811	101200	571959410	19210	19210	19210	19210	22
518	20230811	101100	571536790	19210	19130	19210	19130	280
519	20230811	101000	566172350	19130	19120	19140	19120	114
520	20230811	100900	563991560	19140	19130	19140	19130	10
521	20230811	100800	563800220	19140	19130	19140	19120	13
522	20230811	100700	563551470	19130	19130	19140	19120	16
523	20230811	100600	563245380	19120	19110	19120	19110	20
524	20230811	100500	562863040	19120	19150	19150	19120	7
525	20230811	100400	562729170	19150	19110	19150	19100	121
526	20230811	100300	560416790	19110	19130	19130	19070	266
527	20230811	100200	555340610	19140	19080	19140	19070	153
528	20230811	100100	552415650	19070	19070	19070	19070	0
529	20230811	100000	552415650	19070	19070	19080	19070	232
530	20230811	095900	547991380	19060	19040	19060	19040	356
531	20230811	095800	541212210	19060	19060	19060	19060	16
532	20230811	095700	540907250	19060	19060	19060	19060	1
533	20230811	095600	540888190	19090	19120	19120	19090	15
534	20230811	095500	540601540	19120	19120	19120	19120	14
535	20230811	095400	540333860	19120	19070	19120	19050	419
536	20230811	095300	532343740	19060	19030	19060	19030	26
537	20230811	095200	531848930	19030	19010	19030	19010	37
538	20230811	095100	531145520	19030	19050	19050	19030	191
539	20230811	095000	527509720	19060	19030	19060	19030	178
540	20230811	094900	524117130	18990	18950	18990	18940	74
541	20230811	094800	522714000	18970	18970	18970	18970	11
542	20230811	094700	522505330	19000	19000	19000	19000	50
543	20230811	094600	521555330	19000	19000	19000	19000	559
544	20230811	094500	510934330	19000	19000	19000	19000	1
545	20230811	094400	510915330	19000	19020	19020	19000	12
546	20230811	094300	510687210	19000	19000	19000	19000	10
547	20230811	094200	510497210	18990	18990	18990	18970	21
548	20230811	094100	510098560	19170	18820	19180	18820	589
549	20230811	094000	498940110	18820	18820	18820	18820	27
550	20230811	093900	498431970	18820	18770	18820	18770	289
551	20230811	093800	492997620	18770	18820	18820	18770	350
552	20230811	093700	486413650	18820	18820	18830	18820	465
553	20230811	093600	477659120	18820	18850	18850	18820	127
554	20230811	093500	475267970	18840	18850	18850	18840	37
555	20230811	093400	474570690	18860	18900	18900	18860	266
556	20230811	093300	469550850	18870	18870	18870	18870	10
557	20230811	093200	469362150	18870	18820	18920	18740	1696
558	20230811	093100	437456210	18820	18960	18960	18820	1271
559	20230811	093000	413441160	18960	18930	18960	18900	317
560	20230811	092900	407438390	18910	18860	18910	18860	210
561	20230811	092800	403470770	18860	18840	18860	18830	142
562	20230811	092700	400795170	18900	18770	18900	18770	842
563	20230811	092600	384961070	18760	18740	18760	18740	133
564	20230811	092500	382466090	18710	18730	18790	18710	973
565	20230811	092400	364243760	18710	18850	18850	18710	2020
566	20230811	092300	326301380	18860	18930	18930	18860	798
567	20230811	092200	311238360	18940	18990	18990	18930	80
568	20230811	092100	309722680	19000	19050	19050	19000	465
569	20230811	092000	300882940	19060	19160	19160	19060	1240
570	20230811	091900	277183080	19160	19160	19160	19160	3
571	20230811	091800	277125600	19160	19120	19160	19120	642
572	20230811	091700	264836190	19120	19110	19120	19110	40
573	20230811	091600	264071440	19100	19100	19100	19100	22
574	20230811	091500	263651240	19080	19100	19100	19080	26
575	20230811	091400	263154760	19100	19070	19180	19060	687
576	20230811	091300	250044490	19080	18960	19080	18960	367
577	20230811	091200	243074460	18950	18920	18950	18860	1186
578	20230811	091100	220652480	18920	18990	18990	18920	912
579	20230811	091000	203353580	19000	19050	19050	19000	1075
580	20230811	090900	182917950	19050	19210	19210	19050	950
581	20230811	090800	164749400	19300	19330	19340	19290	371
582	20230811	090700	157585920	19330	19170	19380	19170	3193
583	20230811	090600	95995420	19170	19020	19170	19020	518
584	20230811	090500	86124700	19020	18980	19020	18940	423
585	20230811	090400	78091790	18990	18970	19000	18970	142
586	20230811	090300	75394350	18970	18990	19030	18970	668
587	20230811	090200	62709710	19000	18980	19060	18980	296
588	20230811	090100	57080580	18970	19080	19260	18970	1632
589	20230811	090000	25939900	19090	18970	19100	18970	1365