KissMeData/007700/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184700	542817630	19060	19060	19060	19060	1536
3	20230707	184600	542817630	19060	19060	19060	19060	0
4	20230707	184500	542817630	19060	19060	19060	19060	0
5	20230707	184400	542817630	19060	19060	19060	19060	0
6	20230707	184300	542817630	19060	19060	19060	19060	0
7	20230707	184200	542817630	19060	19060	19060	19060	0
8	20230707	184100	542817630	19060	19060	19060	19060	0
9	20230707	184000	542817630	19060	19060	19060	19060	0
10	20230707	183900	542817630	19060	19060	19060	19060	0
11	20230707	183800	542817630	19060	19060	19060	19060	0
12	20230707	183700	542817630	19060	19060	19060	19060	0
13	20230707	183600	542817630	19060	19060	19060	19060	0
14	20230707	183500	542817630	19060	19060	19060	19060	0
15	20230707	183400	542817630	19060	19060	19060	19060	0
16	20230707	183300	542817630	19060	19060	19060	19060	0
17	20230707	183200	542817630	19060	19060	19060	19060	0
18	20230707	183100	542817630	19060	19060	19060	19060	0
19	20230707	183000	542817630	19060	19060	19060	19060	0
20	20230707	182900	542817630	19060	19060	19060	19060	0
21	20230707	182800	542817630	19060	19060	19060	19060	0
22	20230707	182700	542817630	19060	19060	19060	19060	0
23	20230707	182600	542817630	19060	19060	19060	19060	0
24	20230707	182500	542817630	19060	19060	19060	19060	0
25	20230707	182400	542817630	19060	19060	19060	19060	0
26	20230707	182300	542817630	19060	19060	19060	19060	0
27	20230707	182200	542817630	19060	19060	19060	19060	0
28	20230707	182100	542817630	19060	19060	19060	19060	0
29	20230707	182000	542817630	19060	19060	19060	19060	0
30	20230707	181900	542817630	19060	19060	19060	19060	0
31	20230707	181800	542817630	19060	19060	19060	19060	0
32	20230707	181700	542817630	19060	19060	19060	19060	1536
33	20230707	181600	542817630	19060	19060	19060	19060	0
34	20230707	181500	542817630	19060	19060	19060	19060	0
35	20230707	181400	542817630	19060	19060	19060	19060	0
36	20230707	181300	542817630	19060	19060	19060	19060	0
37	20230707	181200	542817630	19060	19060	19060	19060	0
38	20230707	181100	542817630	19060	19060	19060	19060	0
39	20230707	181000	542817630	19060	19060	19060	19060	0
40	20230707	180900	542817630	19060	19060	19060	19060	0
41	20230707	180800	542817630	19060	19060	19060	19060	0
42	20230707	180700	542817630	19060	19060	19060	19060	0
43	20230707	180600	542817630	19060	19060	19060	19060	0
44	20230707	180500	542817630	19060	19060	19060	19060	0
45	20230707	180400	542817630	19060	19060	19060	19060	0
46	20230707	180300	542817630	19060	19060	19060	19060	0
47	20230707	180200	542817630	19060	19060	19060	19060	0
48	20230707	180100	542817630	19060	19060	19060	19060	0
49	20230707	180000	542817630	19060	19060	19060	19060	0
50	20230707	175900	542817630	19060	19060	19060	19060	0
51	20230707	175800	542817630	19060	19060	19060	19060	0
52	20230707	175700	542817630	19060	19060	19060	19060	0
53	20230707	175600	542817630	19060	19060	19060	19060	0
54	20230707	175500	542817630	19060	19060	19060	19060	0
55	20230707	175400	542817630	19060	19060	19060	19060	0
56	20230707	175300	542817630	19060	19060	19060	19060	0
57	20230707	175200	542817630	19060	19060	19060	19060	0
58	20230707	175100	542817630	19060	19060	19060	19060	0
59	20230707	175000	542817630	19060	19060	19060	19060	0
60	20230707	174900	542817630	19060	19060	19060	19060	0
61	20230707	174800	542817630	19060	19060	19060	19060	0
62	20230707	174700	542817630	19060	19060	19060	19060	1536
63	20230707	174600	542817630	19060	19060	19060	19060	0
64	20230707	174500	542817630	19060	19060	19060	19060	0
65	20230707	174400	542817630	19060	19060	19060	19060	0
66	20230707	174300	542817630	19060	19060	19060	19060	0
67	20230707	174200	542817630	19060	19060	19060	19060	0
68	20230707	174100	542817630	19060	19060	19060	19060	0
69	20230707	174000	542817630	19060	19060	19060	19060	0
70	20230707	173900	542817630	19060	19060	19060	19060	0
71	20230707	173800	542817630	19060	19060	19060	19060	0
72	20230707	173700	542817630	19060	19060	19060	19060	0
73	20230707	173600	542817630	19060	19060	19060	19060	0
74	20230707	173500	542817630	19060	19060	19060	19060	0
75	20230707	173400	542817630	19060	19060	19060	19060	0
76	20230707	173300	542817630	19060	19060	19060	19060	0
77	20230707	173200	542817630	19060	19060	19060	19060	0
78	20230707	173100	542817630	19060	19060	19060	19060	0
79	20230707	173000	542817630	19060	19060	19060	19060	0
80	20230707	172900	542817630	19060	19060	19060	19060	0
81	20230707	172800	542817630	19060	19060	19060	19060	0
82	20230707	172700	542817630	19060	19060	19060	19060	0
83	20230707	172600	542817630	19060	19060	19060	19060	0
84	20230707	172500	542817630	19060	19060	19060	19060	0
85	20230707	172400	542817630	19060	19060	19060	19060	0
86	20230707	172300	542817630	19060	19060	19060	19060	0
87	20230707	172200	542817630	19060	19060	19060	19060	0
88	20230707	172100	542817630	19060	19060	19060	19060	0
89	20230707	172000	542817630	19060	19060	19060	19060	0
90	20230707	171900	542817630	19060	19060	19060	19060	0
91	20230707	171800	542817630	19060	19060	19060	19060	0
92	20230707	171700	542817630	19060	19060	19060	19060	1536
93	20230707	171600	542817630	19060	19060	19060	19060	0
94	20230707	171500	542817630	19060	19060	19060	19060	0
95	20230707	171400	542817630	19060	19060	19060	19060	0
96	20230707	171300	542817630	19060	19060	19060	19060	0
97	20230707	171200	542817630	19060	19060	19060	19060	0
98	20230707	171100	542817630	19060	19060	19060	19060	0
99	20230707	171000	542817630	19060	19060	19060	19060	0
100	20230707	170900	542817630	19060	19060	19060	19060	0
101	20230707	170800	542817630	19060	19060	19060	19060	0
102	20230707	170700	542817630	19060	19060	19060	19060	0
103	20230707	170600	542817630	19060	19060	19060	19060	0
104	20230707	170500	542817630	19060	19060	19060	19060	0
105	20230707	170400	542817630	19060	19060	19060	19060	0
106	20230707	170300	542817630	19060	19060	19060	19060	0
107	20230707	170200	542817630	19060	19060	19060	19060	0
108	20230707	170100	542817630	19060	19060	19060	19060	0
109	20230707	170000	542817630	19060	19060	19060	19060	0
110	20230707	165900	542817630	19060	19060	19060	19060	0
111	20230707	165800	542817630	19060	19060	19060	19060	0
112	20230707	165700	542817630	19060	19060	19060	19060	0
113	20230707	165600	542817630	19060	19060	19060	19060	0
114	20230707	165500	542817630	19060	19060	19060	19060	0
115	20230707	165400	542817630	19060	19060	19060	19060	0
116	20230707	165300	542817630	19060	19060	19060	19060	0
117	20230707	165200	542817630	19060	19060	19060	19060	0
118	20230707	165100	542817630	19060	19060	19060	19060	0
119	20230707	165000	542817630	19060	19060	19060	19060	0
120	20230707	164900	542817630	19060	19060	19060	19060	0
121	20230707	164800	542817630	19060	19060	19060	19060	0
122	20230707	164700	542817630	19060	19060	19060	19060	1536
123	20230707	164600	542817630	19060	19060	19060	19060	0
124	20230707	164500	542817630	19060	19060	19060	19060	0
125	20230707	164400	542817630	19060	19060	19060	19060	0
126	20230707	164300	542817630	19060	19060	19060	19060	0
127	20230707	164200	542817630	19060	19060	19060	19060	0
128	20230707	164100	542817630	19060	19060	19060	19060	0
129	20230707	164000	542817630	19060	19060	19060	19060	0
130	20230707	163900	542817630	19060	19060	19060	19060	0
131	20230707	163800	542817630	19060	19060	19060	19060	0
132	20230707	163700	542817630	19060	19060	19060	19060	0
133	20230707	163600	542817630	19060	19060	19060	19060	0
134	20230707	163500	542817630	19060	19060	19060	19060	0
135	20230707	163400	542817630	19060	19060	19060	19060	0
136	20230707	163300	542817630	19060	19060	19060	19060	0
137	20230707	163200	542817630	19060	19060	19060	19060	0
138	20230707	163100	542817630	19060	19060	19060	19060	0
139	20230707	163000	542817630	19060	19060	19060	19060	0
140	20230707	162900	542817630	19060	19060	19060	19060	0
141	20230707	162800	542817630	19060	19060	19060	19060	0
142	20230707	162700	542817630	19060	19060	19060	19060	0
143	20230707	162600	542817630	19060	19060	19060	19060	0
144	20230707	162500	542817630	19060	19060	19060	19060	0
145	20230707	162400	542817630	19060	19060	19060	19060	0
146	20230707	162300	542817630	19060	19060	19060	19060	0
147	20230707	162200	542817630	19060	19060	19060	19060	0
148	20230707	162100	542817630	19060	19060	19060	19060	0
149	20230707	162000	542817630	19060	19060	19060	19060	0
150	20230707	161900	542817630	19060	19060	19060	19060	0
151	20230707	161800	542817630	19060	19060	19060	19060	0
152	20230707	161700	542817630	19060	19060	19060	19060	1536
153	20230707	161600	542817630	19060	19060	19060	19060	0
154	20230707	161500	542817630	19060	19060	19060	19060	0
155	20230707	161400	542817630	19060	19060	19060	19060	0
156	20230707	161300	542817630	19060	19060	19060	19060	0
157	20230707	161200	542817630	19060	19060	19060	19060	0
158	20230707	161100	542817630	19060	19060	19060	19060	0
159	20230707	161000	542817630	19060	19060	19060	19060	0
160	20230707	160900	542817630	19060	19060	19060	19060	0
161	20230707	160800	542817630	19060	19060	19060	19060	0
162	20230707	160700	542817630	19060	19060	19060	19060	0
163	20230707	160600	542817630	19060	19060	19060	19060	0
164	20230707	160500	542817630	19060	19060	19060	19060	0
165	20230707	160400	542817630	19060	19060	19060	19060	0
166	20230707	160300	542817630	19060	19060	19060	19060	0
167	20230707	160200	542817630	19060	19060	19060	19060	0
168	20230707	160100	542817630	19060	19060	19060	19060	0
169	20230707	160000	542817630	19060	19060	19060	19060	0
170	20230707	155900	542817630	19060	19060	19060	19060	0
171	20230707	155800	542817630	19060	19060	19060	19060	0
172	20230707	155700	542817630	19060	19060	19060	19060	0
173	20230707	155600	542817630	19060	19060	19060	19060	0
174	20230707	155500	542817630	19060	19060	19060	19060	0
175	20230707	155400	542817630	19060	19060	19060	19060	0
176	20230707	155300	542817630	19060	19060	19060	19060	0
177	20230707	155200	542817630	19060	19060	19060	19060	0
178	20230707	155100	542817630	19060	19060	19060	19060	0
179	20230707	155000	542817630	19060	19060	19060	19060	0
180	20230707	154900	542817630	19060	19060	19060	19060	0
181	20230707	154800	542817630	19060	19060	19060	19060	0
182	20230707	154700	542817630	19060	19060	19060	19060	1536
183	20230707	154600	542817630	19060	19060	19060	19060	0
184	20230707	154500	542817630	19060	19060	19060	19060	0
185	20230707	154400	542817630	19060	19060	19060	19060	0
186	20230707	154300	542817630	19060	19060	19060	19060	0
187	20230707	154200	542817630	19060	19060	19060	19060	0
188	20230707	154100	542817630	19060	19060	19060	19060	0
189	20230707	154000	542817630	19060	19060	19060	19060	0
190	20230707	153900	542817630	19060	19060	19060	19060	0
191	20230707	153800	542817630	19060	19060	19060	19060	0
192	20230707	153700	542817630	19060	19060	19060	19060	0
193	20230707	153600	542817630	19060	19060	19060	19060	0
194	20230707	153500	542817630	19060	19060	19060	19060	0
195	20230707	153400	542817630	19060	19060	19060	19060	0
196	20230707	153300	542817630	19060	19060	19060	19060	0
197	20230707	153200	542817630	19060	19060	19060	19060	0
198	20230707	153100	542817630	19060	19060	19060	19060	0
199	20230707	153000	542817630	19060	19060	19060	19060	1536
200	20230707	152900	513541470	19060	19060	19060	19060	0
201	20230707	152800	513541470	19060	19060	19060	19060	0
202	20230707	152700	513541470	19060	19060	19060	19060	0
203	20230707	152600	513541470	19060	19060	19060	19060	0
204	20230707	152500	513541470	19060	19060	19060	19060	0
205	20230707	152400	513541470	19060	19060	19060	19060	0
206	20230707	152300	513541470	19060	19060	19060	19060	0
207	20230707	152200	513541470	19060	19060	19060	19060	0
208	20230707	152100	513541470	19060	19060	19060	19060	0
209	20230707	152000	513541470	19060	19060	19060	19060	0
210	20230707	151900	513541470	19060	19010	19060	19010	46
211	20230707	151800	512666370	19010	19060	19060	19010	19
212	20230707	151700	512304530	19050	19060	19060	19050	70
213	20230707	151600	510970890	19060	19060	19060	19050	35
214	20230707	151500	510304050	19060	19050	19060	19020	2019
215	20230707	151400	471825350	19050	19050	19050	19020	60
216	20230707	151300	470682640	19050	19050	19050	19050	72
217	20230707	151200	469311040	19040	19050	19050	19030	40
218	20230707	151100	468549190	19050	19060	19060	19010	146
219	20230707	151000	465772290	19060	19050	19060	19010	218
220	20230707	150900	461621330	19050	19050	19050	19030	53
221	20230707	150800	460611770	19050	19040	19050	19040	72
222	20230707	150700	459240260	19050	19050	19050	19030	31
223	20230707	150600	458649810	19050	19040	19070	19030	468
224	20230707	150500	449738690	19040	19040	19040	19020	44
225	20230707	150400	448901190	19040	19040	19040	19030	22
226	20230707	150300	448482350	19030	19040	19040	19030	96
227	20230707	150200	446654540	19030	19040	19040	19030	15
228	20230707	150100	446369000	19030	19040	19040	19030	14
229	20230707	150000	446102550	19030	19040	19040	19030	10
230	20230707	145900	445912210	19030	19040	19040	19030	15
231	20230707	145800	445626730	19040	19010	19040	19010	45
232	20230707	145700	444771150	19000	19070	19080	19000	761
233	20230707	145600	430302520	19080	19070	19090	19060	21
234	20230707	145500	429901810	19070	19150	19160	19070	985
235	20230707	145400	411085260	19160	19170	19170	19150	13
236	20230707	145300	410836180	19170	19170	19170	19170	14
237	20230707	145200	410567800	19170	19150	19170	19150	12
238	20230707	145100	410337920	19160	19170	19190	19160	15
239	20230707	145000	410050420	19170	19240	19240	19150	95
240	20230707	144900	408228470	19250	19230	19250	19230	10
241	20230707	144800	408036070	19250	19260	19260	19200	207
242	20230707	144700	404060500	19260	19260	19260	19260	18
243	20230707	144600	403713820	19260	19260	19260	19260	8
244	20230707	144500	403559740	19260	19260	19260	19260	5
245	20230707	144400	403463440	19260	19240	19260	19210	54
246	20230707	144300	402425060	19240	19270	19270	19210	170
247	20230707	144200	399156920	19210	19270	19270	19210	95
248	20230707	144100	397330030	19280	19280	19280	19260	10
249	20230707	144000	397137280	19280	19280	19280	19280	12
250	20230707	143900	396905920	19280	19280	19280	19280	9
251	20230707	143800	396732400	19280	19260	19280	19260	15
252	20230707	143700	396443440	19280	19270	19280	19270	11
253	20230707	143600	396231460	19280	19270	19280	19260	26
254	20230707	143500	395730440	19280	19270	19280	19270	22
255	20230707	143400	395306360	19280	19270	19280	19270	20
256	20230707	143300	394920790	19280	19280	19280	19280	3
257	20230707	143200	394862950	19270	19290	19290	19270	23
258	20230707	143100	394419470	19290	19290	19290	19290	14
259	20230707	143000	394149410	19290	19290	19290	19290	8
260	20230707	142900	393995090	19290	19290	19290	19290	20
261	20230707	142800	393609290	19290	19290	19290	19290	10
262	20230707	142700	393416390	19290	19290	19290	19290	13
263	20230707	142600	393165620	19290	19290	19290	19280	7
264	20230707	142500	393030620	19290	19290	19290	19280	15
265	20230707	142400	392741300	19290	19300	19300	19290	12
266	20230707	142300	392509800	19300	19300	19300	19300	14
267	20230707	142200	392239600	19300	19300	19300	19300	10
268	20230707	142100	392046600	19300	19310	19310	19300	27
269	20230707	142000	391525400	19310	19310	19310	19310	8
270	20230707	141900	391370920	19310	19310	19310	19310	12
271	20230707	141800	391139200	19310	19300	19310	19300	14
272	20230707	141700	390868870	19300	19300	19300	19300	8
273	20230707	141600	390714470	19300	19290	19300	19290	71
274	20230707	141500	389344260	19290	19290	19290	19290	7
275	20230707	141400	389209230	19290	19290	19290	19290	20
276	20230707	141300	388823430	19290	19280	19290	19280	10
277	20230707	141200	388630610	19270	19280	19280	19270	20
278	20230707	141100	388245050	19280	19300	19300	19280	13
279	20230707	141000	387994330	19300	19300	19300	19300	16
280	20230707	140900	387685530	19300	19310	19310	19300	7
281	20230707	140800	387550400	19310	19310	19310	19300	21
282	20230707	140700	387144930	19310	19310	19310	19310	9
283	20230707	140600	386971140	19300	19310	19310	19300	37
284	20230707	140500	386256940	19310	19310	19310	19300	15
285	20230707	140400	385967300	19320	19330	19330	19320	11
286	20230707	140300	385754730	19320	19330	19330	19320	9
287	20230707	140200	385580770	19330	19330	19340	19330	12
288	20230707	140100	385348730	19340	19340	19340	19330	19
289	20230707	140000	384981290	19350	19350	19350	19350	8
290	20230707	135900	384826490	19350	19350	19350	19350	15
291	20230707	135800	384536240	19350	19360	19360	19350	8
292	20230707	135700	384381390	19350	19350	19360	19350	14
293	20230707	135600	384110380	19380	19400	19400	19340	49
294	20230707	135500	383161760	19400	19400	19400	19400	10
295	20230707	135400	382967760	19400	19400	19400	19400	9
296	20230707	135300	382793160	19400	19400	19400	19400	8
297	20230707	135200	382637960	19400	19400	19400	19400	11
298	20230707	135100	382424560	19400	19400	19400	19400	11
299	20230707	135000	382211160	19400	19400	19400	19400	11
300	20230707	134900	381997760	19400	19400	19400	19390	10
301	20230707	134800	381803780	19400	19400	19400	19400	13
302	20230707	134700	381551580	19400	19400	19400	19400	10
303	20230707	134600	381357580	19400	19390	19400	19390	14
304	20230707	134500	381086020	19380	19400	19400	19380	13
305	20230707	134400	380833900	19390	19390	19400	19390	17
306	20230707	134300	380504120	19400	19400	19400	19400	4
307	20230707	134200	380426520	19400	19400	19400	19400	4
308	20230707	134100	380348920	19350	19390	19400	19350	262
309	20230707	134000	375278290	19390	19390	19390	19390	8
310	20230707	133900	375123170	19390	19390	19390	19370	21
311	20230707	133800	374716140	19390	19390	19390	19390	8
312	20230707	133700	374561020	19390	19390	19390	19390	15
313	20230707	133600	374270170	19390	19400	19410	19390	15
314	20230707	133500	373979260	19400	19390	19400	19390	8
315	20230707	133400	373824120	19370	19360	19370	19360	24
316	20230707	133300	373359440	19360	19360	19360	19360	15
317	20230707	133200	373069040	19360	19360	19360	19360	11
318	20230707	133100	372856080	19360	19360	19360	19360	20
319	20230707	133000	372468880	19360	19360	19360	19360	9
320	20230707	132900	372294640	19360	19360	19360	19360	5
321	20230707	132800	372197840	19350	19330	19350	19300	23
322	20230707	132700	371753470	19340	19340	19340	19340	13
323	20230707	132600	371502050	19340	19330	19340	19330	173
324	20230707	132500	368157920	19330	19300	19330	19300	503
325	20230707	132400	358440350	19280	19300	19300	19280	16
326	20230707	132300	358131690	19300	19300	19300	19290	8
327	20230707	132200	357977310	19300	19300	19300	19300	14
328	20230707	132100	357707110	19300	19290	19300	19290	80
329	20230707	132000	356163840	19290	19290	19290	19290	13
330	20230707	131900	355913070	19290	19290	19290	19290	6
331	20230707	131800	355797330	19290	19290	19290	19290	14
332	20230707	131700	355527270	19290	19290	19290	19290	8
333	20230707	131600	355372950	19290	19290	19290	19290	17
334	20230707	131500	355045020	19290	19280	19290	19280	17
335	20230707	131400	354717210	19290	19290	19290	19290	16
336	20230707	131300	354408570	19290	19290	19290	19290	8
337	20230707	131200	354254250	19290	19290	19290	19290	8
338	20230707	131100	354099930	19290	19290	19290	19290	15
339	20230707	131000	353810580	19280	19280	19280	19280	7
340	20230707	130900	353675620	19280	19280	19280	19270	17
341	20230707	130800	353347880	19280	19280	19280	19280	24
342	20230707	130700	352885160	19290	19290	19290	19270	10
343	20230707	130600	352692320	19300	19300	19300	19300	9
344	20230707	130500	352518620	19300	19300	19300	19290	12
345	20230707	130400	352287070	19280	19300	19300	19280	13
346	20230707	130300	352036260	19300	19300	19300	19300	15
347	20230707	130200	351746760	19300	19290	19300	19290	6
348	20230707	130100	351630970	19300	19300	19300	19300	27
349	20230707	130000	351109870	19300	19290	19300	19290	7
350	20230707	125900	350974780	19290	19290	19290	19290	14
351	20230707	125800	350704720	19280	19280	19280	19280	9
352	20230707	125700	350531200	19280	19270	19280	19270	6
353	20230707	125600	350415550	19270	19270	19270	19270	17
354	20230707	125500	350087960	19270	19270	19270	19270	10
355	20230707	125400	349895260	19270	19260	19270	19260	13
356	20230707	125300	349644810	19260	19260	19260	19260	8
357	20230707	125200	349490730	19260	19260	19260	19260	3
358	20230707	125100	349432950	19230	19270	19270	19230	29
359	20230707	125000	348874780	19270	19270	19270	19270	14
360	20230707	124900	348605000	19270	19270	19270	19270	6
361	20230707	124800	348489380	19270	19270	19270	19270	17
362	20230707	124700	348161790	19270	19270	19270	19270	9
363	20230707	124600	347988360	19260	19270	19270	19260	9
364	20230707	124500	347814940	19270	19270	19270	19270	12
365	20230707	124400	347583700	19270	19270	19270	19270	9
366	20230707	124300	347410270	19270	19270	19270	19270	16
367	20230707	124200	347101950	19270	19270	19270	19270	8
368	20230707	124100	346947790	19270	19270	19270	19240	42
369	20230707	124000	346139000	19270	19270	19270	19270	8
370	20230707	123900	345984840	19270	19270	19270	19270	11
371	20230707	123800	345772870	19270	19270	19270	19270	10
372	20230707	123700	345580170	19270	19270	19270	19270	18
373	20230707	123600	345233310	19270	19270	19270	19270	19
374	20230707	123500	344867180	19270	19270	19270	19270	10
375	20230707	123400	344674480	19270	19260	19270	19260	205
376	20230707	123300	340726120	19260	19270	19270	19260	67
377	20230707	123200	339435070	19270	19260	19270	19260	20
378	20230707	123100	339049810	19270	19290	19290	19270	19
379	20230707	123000	338683590	19270	19290	19290	19270	24
380	20230707	122900	338220810	19290	19290	19290	19290	3
381	20230707	122800	338162940	19290	19290	19290	19290	16
382	20230707	122700	337854300	19290	19290	19290	19290	8
383	20230707	122600	337699980	19290	19320	19320	19270	586
384	20230707	122500	326407060	19330	19330	19330	19330	10
385	20230707	122400	326213760	19330	19320	19330	19320	18
386	20230707	122300	325865960	19320	19320	19320	19320	9
387	20230707	122200	325692080	19300	19250	19300	19250	635
388	20230707	122100	313456230	19240	19190	19240	19190	8
389	20230707	122000	313302610	19190	19190	19190	19190	15
390	20230707	121900	313014760	19190	19190	19190	19190	7
391	20230707	121800	312880430	19190	19160	19190	19160	534
392	20230707	121700	302644440	19160	19140	19160	19140	176
393	20230707	121600	299275740	19140	19140	19140	19140	9
394	20230707	121500	299103480	19140	19140	19140	19130	20
395	20230707	121400	298720730	19140	19140	19140	19140	7
396	20230707	121300	298586750	19140	19150	19150	19140	35
397	20230707	121200	297916800	19150	19160	19160	19150	51
398	20230707	121100	296940050	19160	19160	19160	19160	17
399	20230707	121000	296614330	19160	19170	19170	19160	53
400	20230707	120900	295598750	19170	19170	19170	19170	13
401	20230707	120800	295349540	19170	19170	19170	19170	9
402	20230707	120700	295177010	19170	19170	19170	19170	14
403	20230707	120600	294908630	19170	19180	19180	19170	13
404	20230707	120500	294659320	19180	19180	19180	19180	7
405	20230707	120400	294525060	19180	19180	19180	19180	14
406	20230707	120300	294256540	19170	19160	19170	19160	48
407	20230707	120200	293336810	19170	19170	19170	19160	18
408	20230707	120100	292991800	19170	19170	19170	19170	9
409	20230707	120000	292819270	19170	19170	19170	19160	11
410	20230707	115900	292608440	19160	19160	19160	19160	6
411	20230707	115800	292493480	19160	19160	19160	19160	15
412	20230707	115700	292206080	19160	19160	19160	19160	8
413	20230707	115600	292052800	19160	19150	19160	19150	11
414	20230707	115500	291842130	19150	19150	19150	19150	7
415	20230707	115400	291708080	19150	19160	19160	19140	25
416	20230707	115300	291229330	19160	19170	19170	19160	11
417	20230707	115200	291018520	19170	19180	19180	19170	15
418	20230707	115100	290730850	19180	19170	19180	19170	14
419	20230707	115000	290462360	19170	19190	19190	19170	13
420	20230707	114900	290213030	19190	19190	19190	19190	13
421	20230707	114800	289963560	19190	19180	19190	19180	15
422	20230707	114700	289675740	19170	19170	19170	19170	11
423	20230707	114600	289464870	19170	19170	19170	19170	10
424	20230707	114500	289273170	19170	19170	19170	19170	17
425	20230707	114400	288947280	19170	19160	19170	19160	39
426	20230707	114300	288199970	19170	19170	19170	19160	14
427	20230707	114200	287931620	19160	19160	19160	19160	5
428	20230707	114100	287835820	19160	19160	19160	19150	22
429	20230707	114000	287414360	19160	19160	19160	19150	17
430	20230707	113900	287088730	19160	19160	19160	19160	4
431	20230707	113800	287012090	19160	19160	19160	19160	17
432	20230707	113700	286686370	19160	19160	19160	19160	8
433	20230707	113600	286533090	19160	19160	19160	19160	19
434	20230707	113500	286169050	19160	19160	19160	19160	7
435	20230707	113400	286034930	19160	19160	19160	19160	13
436	20230707	113300	285785850	19160	19150	19160	19150	4
437	20230707	113200	285709240	19150	19130	19150	19130	10
438	20230707	113100	285517840	19130	19120	19130	19120	9
439	20230707	113000	285345690	19110	19110	19110	19110	33
440	20230707	112900	284715060	19110	19100	19110	19100	6
441	20230707	112800	284600430	19090	19070	19090	19070	25
442	20230707	112700	284123390	19070	19060	19070	19060	66
443	20230707	112600	282865380	19060	19060	19060	19060	7
444	20230707	112500	282731960	19050	19050	19050	19050	53
445	20230707	112400	281722310	19040	19040	19040	19040	0
446	20230707	112300	281722310	19040	19050	19050	19040	30
447	20230707	112200	281151100	19040	19040	19040	19040	0
448	20230707	112100	281151100	19040	19040	19040	19040	7
449	20230707	112000	281017820	19050	19050	19050	19050	1
450	20230707	111900	280998770	19050	19050	19050	19050	0
451	20230707	111800	280998770	19050	19050	19050	19050	1
452	20230707	111700	280979720	19040	19040	19040	19040	3
453	20230707	111600	280922600	19040	19040	19040	19040	100
454	20230707	111500	279018600	19040	19040	19040	19040	3
455	20230707	111400	278961480	19040	19050	19050	19040	154
456	20230707	111300	276029310	19040	19040	19040	19040	3
457	20230707	111200	275972190	19040	19050	19050	19040	4
458	20230707	111100	275896020	19040	19040	19040	19040	7
459	20230707	111000	275762740	19040	19040	19040	19040	0
460	20230707	110900	275762740	19040	19040	19040	19040	13
461	20230707	110800	275515220	19040	19030	19040	19030	31
462	20230707	110700	274925280	19030	19030	19030	19030	388
463	20230707	110600	267541640	19030	19040	19040	19030	12
464	20230707	110500	267313230	19040	19030	19040	19030	8
465	20230707	110400	267160960	19040	19040	19040	19040	2
466	20230707	110300	267122880	19030	19030	19030	19030	5
467	20230707	110200	267027730	19030	19030	19030	19030	5
468	20230707	110100	266932580	19040	19040	19040	19040	67
469	20230707	110000	265656900	19050	19050	19050	19050	3
470	20230707	105900	265599750	19040	19030	19040	19030	44
471	20230707	105800	264762050	19030	19040	19040	19030	45
472	20230707	105700	263905520	19060	19060	19060	19060	1
473	20230707	105600	263886460	19040	19040	19040	19040	6
474	20230707	105500	263772220	19060	19060	19060	19060	1
475	20230707	105400	263753160	19030	19030	19030	19030	7
476	20230707	105300	263619950	19060	19060	19060	19060	0
477	20230707	105200	263619950	19060	19040	19060	19040	46
478	20230707	105100	262744050	19040	19040	19040	19040	88
479	20230707	105000	261068530	19040	19040	19040	19040	6
480	20230707	104900	260954290	19040	19050	19050	19040	3
481	20230707	104800	260897150	19050	19040	19050	19040	27
482	20230707	104700	260383060	19050	19050	19050	19050	0
483	20230707	104600	260383060	19050	19080	19080	19050	17
484	20230707	104500	260059180	19080	19080	19080	19080	1
485	20230707	104400	260040100	19070	19080	19080	19070	10
486	20230707	104300	259849390	19080	19080	19080	19080	1
487	20230707	104200	259830310	19070	19070	19070	19070	0
488	20230707	104100	259830310	19070	19070	19070	19070	0
489	20230707	104000	259830310	19070	19040	19070	19040	187
490	20230707	103900	256266830	19070	19070	19070	19050	13
491	20230707	103800	256019120	19080	19080	19080	19080	0
492	20230707	103700	256019120	19080	19050	19080	19050	14
493	20230707	103600	255752390	19080	19080	19080	19080	1
494	20230707	103500	255733310	19050	19050	19050	19050	3
495	20230707	103400	255676160	19060	19060	19060	19060	54
496	20230707	103300	254646920	19070	19070	19070	19070	157
497	20230707	103200	251652930	19070	19070	19070	19070	1
498	20230707	103100	251633860	19040	19040	19040	19040	72
499	20230707	103000	250262980	19040	19040	19040	19040	7
500	20230707	102900	250129700	19040	19060	19060	19040	92
501	20230707	102800	248377620	19070	19070	19070	19070	0
502	20230707	102700	248377620	19070	19070	19070	19040	73
503	20230707	102600	246986940	19090	19090	19090	19090	1
504	20230707	102500	246967850	19090	19090	19090	19090	0
505	20230707	102400	246967850	19090	19090	19090	19090	1
506	20230707	102300	246948760	19090	19090	19090	19090	0
507	20230707	102200	246948760	19090	19080	19090	19080	53
508	20230707	102100	245937230	19090	19090	19090	19090	1
509	20230707	102000	245918140	19110	19110	19110	19110	0
510	20230707	101900	245918140	19110	19110	19110	19110	0
511	20230707	101800	245918140	19110	19090	19110	19090	19
512	20230707	101700	245555410	19090	19090	19090	19090	0
513	20230707	101600	245555410	19090	19090	19090	19090	41
514	20230707	101500	244772720	19080	19090	19090	19080	21
515	20230707	101400	244372020	19090	19090	19090	19090	0
516	20230707	101300	244372020	19090	19110	19110	19090	107
517	20230707	101200	242327510	19070	19050	19070	19050	751
518	20230707	101100	228014760	19060	19060	19060	19060	1
519	20230707	101000	227995700	19060	19060	19060	19060	1
520	20230707	100900	227976640	19060	19080	19090	19060	326
521	20230707	100800	221762370	19080	19080	19080	19080	31
522	20230707	100700	221170890	19060	19060	19060	19060	13
523	20230707	100600	220923110	19060	19070	19070	19060	102
524	20230707	100500	218978930	19070	19080	19080	19070	26
525	20230707	100400	218482870	19090	19090	19090	19090	27
526	20230707	100300	217967440	19090	19090	19090	19090	13
527	20230707	100200	217719270	19090	19110	19110	19090	223
528	20230707	100100	213460470	19110	19110	19110	19110	0
529	20230707	100000	213460470	19110	19130	19130	19110	9
530	20230707	095900	213288380	19110	19110	19110	19110	218
531	20230707	095800	209122400	19120	19120	19120	19120	0
532	20230707	095700	209122400	19120	19120	19120	19110	278
533	20230707	095600	203809070	19120	19120	19120	19120	10
534	20230707	095500	203617870	19120	19110	19120	19110	305
535	20230707	095400	197788750	19140	19140	19140	19140	70
536	20230707	095300	196448950	19140	19140	19140	19140	13
537	20230707	095200	196200130	19110	19110	19110	19110	0
538	20230707	095100	196200130	19110	19110	19110	19110	2
539	20230707	095000	196161910	19110	19110	19110	19110	3
540	20230707	094900	196104580	19110	19110	19110	19110	5
541	20230707	094800	196009030	19110	19090	19110	19090	145
542	20230707	094700	193238740	19090	19090	19090	19090	0
543	20230707	094600	193238740	19090	19090	19100	19090	140
544	20230707	094500	190565140	19080	19080	19080	19080	13
545	20230707	094400	190317100	19080	19080	19080	19080	10
546	20230707	094300	190126300	19080	19080	19080	19080	31
547	20230707	094200	189534820	19080	19070	19080	19070	125
548	20230707	094100	187150070	19080	19080	19080	19080	1
549	20230707	094000	187130990	19080	19080	19080	19080	0
550	20230707	093900	187130990	19080	19080	19080	19080	0
551	20230707	093800	187130990	19080	19080	19080	19080	0
552	20230707	093700	187130990	19080	19080	19080	19080	6
553	20230707	093600	187016510	19040	19040	19040	19040	72
554	20230707	093500	185645630	19030	19030	19030	19030	235
555	20230707	093400	181173580	19010	19010	19010	19010	12
556	20230707	093300	180945460	19010	19010	19030	19010	36
557	20230707	093200	180260900	19010	19010	19010	19010	316
558	20230707	093100	174253740	19020	19010	19020	19010	51
559	20230707	093000	173283930	19010	19020	19020	19010	16
560	20230707	092900	172979660	19020	19030	19030	19020	169
561	20230707	092800	169764080	19020	19010	19030	19010	158
562	20230707	092700	166759060	19010	19010	19010	18960	430
563	20230707	092600	158598370	19000	19050	19050	18970	507
564	20230707	092500	148947670	19100	19250	19250	18530	4282
565	20230707	092400	67529460	19250	19250	19250	19250	13
566	20230707	092300	67279210	19260	19270	19270	19260	501
567	20230707	092200	57628230	19270	19270	19280	19270	142
568	20230707	092100	54891580	19280	19280	19280	19280	109
569	20230707	092000	52790060	19280	19280	19280	19280	23
570	20230707	091900	52346620	19290	19300	19300	19290	186
571	20230707	091800	48758350	19310	19310	19310	19310	113
572	20230707	091700	46576320	19310	19320	19320	19310	41
573	20230707	091600	45784480	19330	19330	19330	19330	0
574	20230707	091500	45784480	19330	19330	19330	19330	168
575	20230707	091400	42537040	19340	19340	19340	19340	103
576	20230707	091300	40545020	19340	19350	19350	19340	132
577	20230707	091200	37992120	19360	19360	19360	19360	0
578	20230707	091100	37992120	19360	19360	19360	19360	1
579	20230707	091000	37972760	19340	19340	19350	19340	231
580	20230707	090900	33505120	19340	19340	19340	19340	24
581	20230707	090800	33040960	19340	19360	19360	19340	159
582	20230707	090700	29964300	19360	19360	19360	19360	127
583	20230707	090600	27505580	19360	19410	19410	19360	52
584	20230707	090500	26498660	19410	19410	19410	19410	1
585	20230707	090400	26479250	19350	19400	19400	19350	180
586	20230707	090300	22991130	19410	19330	19410	19330	57
587	20230707	090200	21889240	19410	19410	19410	19410	90
588	20230707	090100	20142340	19410	19300	19410	19220	244
589	20230707	090000	15441850	19410	19500	19500	19340	777