KissMeData/018700/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185700	276071175	2470	2470	2470	2470	1804
3	20230703	185600	276071175	2470	2470	2470	2470	0
4	20230703	185500	276071175	2470	2470	2470	2470	0
5	20230703	185400	276071175	2470	2470	2470	2470	0
6	20230703	185300	276071175	2470	2470	2470	2470	0
7	20230703	185200	276071175	2470	2470	2470	2470	0
8	20230703	185100	276071175	2470	2470	2470	2470	0
9	20230703	185000	276071175	2470	2470	2470	2470	0
10	20230703	184900	276071175	2470	2470	2470	2470	0
11	20230703	184800	276071175	2470	2470	2470	2470	0
12	20230703	184700	276071175	2470	2470	2470	2470	0
13	20230703	184600	276071175	2470	2470	2470	2470	0
14	20230703	184500	276071175	2470	2470	2470	2470	0
15	20230703	184400	276071175	2470	2470	2470	2470	0
16	20230703	184300	276071175	2470	2470	2470	2470	0
17	20230703	184200	276071175	2470	2470	2470	2470	0
18	20230703	184100	276071175	2470	2470	2470	2470	0
19	20230703	184000	276071175	2470	2470	2470	2470	0
20	20230703	183900	276071175	2470	2470	2470	2470	0
21	20230703	183800	276071175	2470	2470	2470	2470	0
22	20230703	183700	276071175	2470	2470	2470	2470	0
23	20230703	183600	276071175	2470	2470	2470	2470	0
24	20230703	183500	276071175	2470	2470	2470	2470	0
25	20230703	183400	276071175	2470	2470	2470	2470	0
26	20230703	183300	276071175	2470	2470	2470	2470	0
27	20230703	183200	276071175	2470	2470	2470	2470	0
28	20230703	183100	276071175	2470	2470	2470	2470	0
29	20230703	183000	276071175	2470	2470	2470	2470	0
30	20230703	182900	276071175	2470	2470	2470	2470	0
31	20230703	182800	276071175	2470	2470	2470	2470	0
32	20230703	182700	276071175	2470	2470	2470	2470	1804
33	20230703	182600	276071175	2470	2470	2470	2470	0
34	20230703	182500	276071175	2470	2470	2470	2470	0
35	20230703	182400	276071175	2470	2470	2470	2470	0
36	20230703	182300	276071175	2470	2470	2470	2470	0
37	20230703	182200	276071175	2470	2470	2470	2470	0
38	20230703	182100	276071175	2470	2470	2470	2470	0
39	20230703	182000	276071175	2470	2470	2470	2470	0
40	20230703	181900	276071175	2470	2470	2470	2470	0
41	20230703	181800	276071175	2470	2470	2470	2470	0
42	20230703	181700	276071175	2470	2470	2470	2470	0
43	20230703	181600	276071175	2470	2470	2470	2470	0
44	20230703	181500	276071175	2470	2470	2470	2470	0
45	20230703	181400	276071175	2470	2470	2470	2470	0
46	20230703	181300	276071175	2470	2470	2470	2470	0
47	20230703	181200	276071175	2470	2470	2470	2470	0
48	20230703	181100	276071175	2470	2470	2470	2470	0
49	20230703	181000	276071175	2470	2470	2470	2470	0
50	20230703	180900	276071175	2470	2470	2470	2470	0
51	20230703	180800	276071175	2470	2470	2470	2470	0
52	20230703	180700	276071175	2470	2470	2470	2470	0
53	20230703	180600	276071175	2470	2470	2470	2470	0
54	20230703	180500	276071175	2470	2470	2470	2470	0
55	20230703	180400	276071175	2470	2470	2470	2470	0
56	20230703	180300	276071175	2470	2470	2470	2470	0
57	20230703	180200	276071175	2470	2470	2470	2470	0
58	20230703	180100	276071175	2470	2470	2470	2470	0
59	20230703	180000	276071175	2470	2470	2470	2470	0
60	20230703	175900	276071175	2470	2470	2470	2470	0
61	20230703	175800	276071175	2470	2470	2470	2470	0
62	20230703	175700	276071175	2470	2470	2470	2470	1804
63	20230703	175600	276071175	2470	2470	2470	2470	0
64	20230703	175500	276071175	2470	2470	2470	2470	0
65	20230703	175400	276071175	2470	2470	2470	2470	0
66	20230703	175300	276071175	2470	2470	2470	2470	0
67	20230703	175200	276071175	2470	2470	2470	2470	0
68	20230703	175100	276071175	2470	2470	2470	2470	0
69	20230703	175000	276071175	2470	2470	2470	2470	0
70	20230703	174900	276071175	2470	2470	2470	2470	0
71	20230703	174800	276071175	2470	2470	2470	2470	0
72	20230703	174700	276071175	2470	2470	2470	2470	0
73	20230703	174600	276071175	2470	2470	2470	2470	0
74	20230703	174500	276071175	2470	2470	2470	2470	0
75	20230703	174400	276071175	2470	2470	2470	2470	0
76	20230703	174300	276071175	2470	2470	2470	2470	0
77	20230703	174200	276071175	2470	2470	2470	2470	0
78	20230703	174100	276071175	2470	2470	2470	2470	0
79	20230703	174000	276071175	2470	2470	2470	2470	0
80	20230703	173900	276071175	2470	2470	2470	2470	0
81	20230703	173800	276071175	2470	2470	2470	2470	0
82	20230703	173700	276071175	2470	2470	2470	2470	0
83	20230703	173600	276071175	2470	2470	2470	2470	0
84	20230703	173500	276071175	2470	2470	2470	2470	0
85	20230703	173400	276071175	2470	2470	2470	2470	0
86	20230703	173300	276071175	2470	2470	2470	2470	0
87	20230703	173200	276071175	2470	2470	2470	2470	0
88	20230703	173100	276071175	2470	2470	2470	2470	0
89	20230703	173000	276071175	2470	2470	2470	2470	0
90	20230703	172900	276071175	2470	2470	2470	2470	0
91	20230703	172800	276071175	2470	2470	2470	2470	0
92	20230703	172700	276071175	2470	2470	2470	2470	1804
93	20230703	172600	276071175	2470	2470	2470	2470	0
94	20230703	172500	276071175	2470	2470	2470	2470	0
95	20230703	172400	276071175	2470	2470	2470	2470	0
96	20230703	172300	276071175	2470	2470	2470	2470	0
97	20230703	172200	276071175	2470	2470	2470	2470	0
98	20230703	172100	276071175	2470	2470	2470	2470	0
99	20230703	172000	276071175	2470	2470	2470	2470	0
100	20230703	171900	276071175	2470	2470	2470	2470	0
101	20230703	171800	276071175	2470	2470	2470	2470	0
102	20230703	171700	276071175	2470	2470	2470	2470	0
103	20230703	171600	276071175	2470	2470	2470	2470	0
104	20230703	171500	276071175	2470	2470	2470	2470	0
105	20230703	171400	276071175	2470	2470	2470	2470	0
106	20230703	171300	276071175	2470	2470	2470	2470	0
107	20230703	171200	276071175	2470	2470	2470	2470	0
108	20230703	171100	276071175	2470	2470	2470	2470	0
109	20230703	171000	276071175	2470	2470	2470	2470	0
110	20230703	170900	276071175	2470	2470	2470	2470	0
111	20230703	170800	276071175	2470	2470	2470	2470	0
112	20230703	170700	276071175	2470	2470	2470	2470	0
113	20230703	170600	276071175	2470	2470	2470	2470	0
114	20230703	170500	276071175	2470	2470	2470	2470	0
115	20230703	170400	276071175	2470	2470	2470	2470	0
116	20230703	170300	276071175	2470	2470	2470	2470	0
117	20230703	170200	276071175	2470	2470	2470	2470	0
118	20230703	170100	276071175	2470	2470	2470	2470	0
119	20230703	170000	276071175	2470	2470	2470	2470	0
120	20230703	165900	276071175	2470	2470	2470	2470	0
121	20230703	165800	276071175	2470	2470	2470	2470	0
122	20230703	165700	276071175	2470	2470	2470	2470	1804
123	20230703	165600	276071175	2470	2470	2470	2470	0
124	20230703	165500	276071175	2470	2470	2470	2470	0
125	20230703	165400	276071175	2470	2470	2470	2470	0
126	20230703	165300	276071175	2470	2470	2470	2470	0
127	20230703	165200	276071175	2470	2470	2470	2470	0
128	20230703	165100	276071175	2470	2470	2470	2470	0
129	20230703	165000	276071175	2470	2470	2470	2470	0
130	20230703	164900	276071175	2470	2470	2470	2470	0
131	20230703	164800	276071175	2470	2470	2470	2470	0
132	20230703	164700	276071175	2470	2470	2470	2470	0
133	20230703	164600	276071175	2470	2470	2470	2470	0
134	20230703	164500	276071175	2470	2470	2470	2470	0
135	20230703	164400	276071175	2470	2470	2470	2470	0
136	20230703	164300	276071175	2470	2470	2470	2470	0
137	20230703	164200	276071175	2470	2470	2470	2470	0
138	20230703	164100	276071175	2470	2470	2470	2470	0
139	20230703	164000	276071175	2470	2470	2470	2470	0
140	20230703	163900	276071175	2470	2470	2470	2470	0
141	20230703	163800	276071175	2470	2470	2470	2470	0
142	20230703	163700	276071175	2470	2470	2470	2470	0
143	20230703	163600	276071175	2470	2470	2470	2470	0
144	20230703	163500	276071175	2470	2470	2470	2470	0
145	20230703	163400	276071175	2470	2470	2470	2470	0
146	20230703	163300	276071175	2470	2470	2470	2470	0
147	20230703	163200	276071175	2470	2470	2470	2470	0
148	20230703	163100	276071175	2470	2470	2470	2470	0
149	20230703	163000	276071175	2470	2470	2470	2470	0
150	20230703	162900	276071175	2470	2470	2470	2470	0
151	20230703	162800	276071175	2470	2470	2470	2470	0
152	20230703	162700	276071175	2470	2470	2470	2470	1804
153	20230703	162600	276071175	2470	2470	2470	2470	0
154	20230703	162500	276071175	2470	2470	2470	2470	0
155	20230703	162400	276071175	2470	2470	2470	2470	0
156	20230703	162300	276071175	2470	2470	2470	2470	0
157	20230703	162200	276071175	2470	2470	2470	2470	0
158	20230703	162100	276071175	2470	2470	2470	2470	0
159	20230703	162000	276071175	2470	2470	2470	2470	0
160	20230703	161900	276071175	2470	2470	2470	2470	0
161	20230703	161800	276071175	2470	2470	2470	2470	0
162	20230703	161700	276071175	2470	2470	2470	2470	0
163	20230703	161600	276071175	2470	2470	2470	2470	0
164	20230703	161500	276071175	2470	2470	2470	2470	0
165	20230703	161400	276071175	2470	2470	2470	2470	0
166	20230703	161300	276071175	2470	2470	2470	2470	0
167	20230703	161200	276071175	2470	2470	2470	2470	0
168	20230703	161100	276071175	2470	2470	2470	2470	0
169	20230703	161000	276071175	2470	2470	2470	2470	0
170	20230703	160900	276071175	2470	2470	2470	2470	0
171	20230703	160800	276071175	2470	2470	2470	2470	0
172	20230703	160700	276071175	2470	2470	2470	2470	0
173	20230703	160600	276071175	2470	2470	2470	2470	0
174	20230703	160500	276071175	2470	2470	2470	2470	0
175	20230703	160400	276071175	2470	2470	2470	2470	0
176	20230703	160300	276071175	2470	2470	2470	2470	0
177	20230703	160200	276071175	2470	2470	2470	2470	0
178	20230703	160100	276071175	2470	2470	2470	2470	0
179	20230703	160000	276071175	2470	2470	2470	2470	0
180	20230703	155900	276071175	2470	2470	2470	2470	0
181	20230703	155800	276071175	2470	2470	2470	2470	0
182	20230703	155700	276071175	2470	2470	2470	2470	1804
183	20230703	155600	276071175	2470	2470	2470	2470	0
184	20230703	155500	276071175	2470	2470	2470	2470	0
185	20230703	155400	276071175	2470	2470	2470	2470	0
186	20230703	155300	276071175	2470	2470	2470	2470	0
187	20230703	155200	276071175	2470	2470	2470	2470	0
188	20230703	155100	276071175	2470	2470	2470	2470	0
189	20230703	155000	276071175	2470	2470	2470	2470	0
190	20230703	154900	276071175	2470	2470	2470	2470	0
191	20230703	154800	276071175	2470	2470	2470	2470	0
192	20230703	154700	276071175	2470	2470	2470	2470	0
193	20230703	154600	276071175	2470	2470	2470	2470	0
194	20230703	154500	276071175	2470	2470	2470	2470	0
195	20230703	154400	276071175	2470	2470	2470	2470	0
196	20230703	154300	276071175	2470	2470	2470	2470	0
197	20230703	154200	276071175	2470	2470	2470	2470	0
198	20230703	154100	276071175	2470	2470	2470	2470	0
199	20230703	154000	276071175	2470	2470	2470	2470	0
200	20230703	153900	276071175	2470	2470	2470	2470	0
201	20230703	153800	276071175	2470	2470	2470	2470	0
202	20230703	153700	276071175	2470	2470	2470	2470	0
203	20230703	153600	276071175	2470	2470	2470	2470	0
204	20230703	153500	276071175	2470	2470	2470	2470	0
205	20230703	153400	276071175	2470	2470	2470	2470	0
206	20230703	153300	276071175	2470	2470	2470	2470	0
207	20230703	153200	276071175	2470	2470	2470	2470	0
208	20230703	153100	276071175	2470	2470	2470	2470	0
209	20230703	153000	276071175	2470	2470	2470	2470	1804
210	20230703	152900	271615295	2470	2470	2470	2470	0
211	20230703	152800	271615295	2470	2470	2470	2470	0
212	20230703	152700	271615295	2470	2470	2470	2470	0
213	20230703	152600	271615295	2470	2470	2470	2470	0
214	20230703	152500	271615295	2470	2470	2470	2470	0
215	20230703	152400	271615295	2470	2470	2470	2470	0
216	20230703	152300	271615295	2470	2470	2470	2470	0
217	20230703	152200	271615295	2470	2470	2470	2470	0
218	20230703	152100	271615295	2470	2470	2470	2470	0
219	20230703	152000	271615295	2470	2470	2470	2470	0
220	20230703	151900	271615295	2470	2470	2470	2470	0
221	20230703	151800	271615295	2470	2470	2470	2470	0
222	20230703	151700	271615295	2470	2470	2470	2470	19
223	20230703	151600	271568365	2480	2480	2480	2480	180
224	20230703	151500	271121965	2480	2480	2480	2480	6
225	20230703	151400	271107085	2480	2480	2480	2480	3
226	20230703	151300	271099645	2470	2470	2470	2470	0
227	20230703	151200	271099645	2470	2470	2470	2470	0
228	20230703	151100	271099645	2470	2470	2470	2470	1485
229	20230703	151000	267431695	2470	2470	2470	2470	7
230	20230703	150900	267414405	2465	2465	2465	2465	0
231	20230703	150800	267414405	2465	2465	2465	2465	3
232	20230703	150700	267407010	2465	2465	2465	2465	0
233	20230703	150600	267407010	2465	2470	2470	2465	650
234	20230703	150500	265804365	2480	2475	2480	2475	1004
235	20230703	150400	263319455	2475	2475	2475	2475	747
236	20230703	150300	261470630	2475	2475	2475	2475	10
237	20230703	150200	261445880	2470	2475	2475	2470	1077
238	20230703	150100	258785175	2475	2475	2475	2475	0
239	20230703	150000	258785175	2475	2475	2475	2475	0
240	20230703	145900	258785175	2475	2475	2475	2475	0
241	20230703	145800	258785175	2475	2475	2475	2475	0
242	20230703	145700	258785175	2475	2475	2475	2475	13
243	20230703	145600	258753000	2475	2475	2475	2475	19
244	20230703	145500	258705975	2480	2480	2480	2480	1
245	20230703	145400	258703495	2475	2475	2475	2475	778
246	20230703	145300	256777945	2475	2475	2475	2475	0
247	20230703	145200	256777945	2475	2475	2475	2475	0
248	20230703	145100	256777945	2475	2475	2475	2475	0
249	20230703	145000	256777945	2475	2475	2475	2475	1000
250	20230703	144900	254302945	2465	2465	2465	2465	470
251	20230703	144800	253144395	2465	2470	2470	2465	5000
252	20230703	144700	240805910	2475	2475	2475	2475	10
253	20230703	144600	240781160	2475	2475	2475	2475	0
254	20230703	144500	240781160	2475	2475	2475	2475	0
255	20230703	144400	240781160	2475	2470	2475	2470	1405
256	20230703	144300	237310805	2470	2470	2475	2470	4056
257	20230703	144200	227292480	2475	2475	2475	2475	1000
258	20230703	144100	224817480	2475	2475	2475	2475	0
259	20230703	144000	224817480	2475	2475	2475	2475	25
260	20230703	143900	224755605	2470	2470	2470	2470	0
261	20230703	143800	224755605	2470	2470	2470	2470	0
262	20230703	143700	224755605	2470	2470	2470	2470	115
263	20230703	143600	224471555	2475	2475	2475	2475	0
264	20230703	143500	224471555	2475	2475	2475	2475	0
265	20230703	143400	224471555	2475	2475	2475	2475	14
266	20230703	143300	224436905	2475	2475	2475	2475	0
267	20230703	143200	224436905	2475	2475	2475	2475	0
268	20230703	143100	224436905	2475	2475	2475	2475	0
269	20230703	143000	224436905	2475	2475	2475	2475	0
270	20230703	142900	224436905	2475	2475	2475	2475	0
271	20230703	142800	224436905	2475	2475	2475	2475	50
272	20230703	142700	224313155	2475	2475	2475	2475	0
273	20230703	142600	224313155	2475	2475	2475	2475	30
274	20230703	142500	224238905	2475	2475	2475	2475	0
275	20230703	142400	224238905	2475	2475	2475	2475	0
276	20230703	142300	224238905	2475	2475	2475	2475	0
277	20230703	142200	224238905	2475	2475	2475	2475	0
278	20230703	142100	224238905	2475	2475	2475	2475	0
279	20230703	142000	224238905	2475	2475	2475	2475	0
280	20230703	141900	224238905	2475	2475	2475	2475	0
281	20230703	141800	224238905	2475	2475	2475	2475	0
282	20230703	141700	224238905	2475	2475	2475	2475	40
283	20230703	141600	224139905	2470	2470	2470	2470	0
284	20230703	141500	224139905	2470	2470	2470	2470	824
285	20230703	141400	222104625	2470	2470	2470	2470	1198
286	20230703	141300	219145565	2475	2475	2475	2475	1483
287	20230703	141200	215475140	2480	2480	2480	2480	0
288	20230703	141100	215475140	2480	2475	2480	2475	10
289	20230703	141000	215450385	2475	2475	2475	2475	0
290	20230703	140900	215450385	2475	2475	2475	2475	0
291	20230703	140800	215450385	2475	2475	2475	2475	0
292	20230703	140700	215450385	2475	2475	2475	2475	0
293	20230703	140600	215450385	2475	2475	2475	2475	100
294	20230703	140500	215202885	2485	2485	2485	2485	1
295	20230703	140400	215200400	2475	2475	2475	2475	0
296	20230703	140300	215200400	2475	2475	2475	2475	0
297	20230703	140200	215200400	2475	2475	2475	2475	0
298	20230703	140100	215200400	2475	2475	2475	2475	4
299	20230703	140000	215190500	2480	2480	2480	2480	3
300	20230703	135900	215183060	2485	2485	2485	2485	0
301	20230703	135800	215183060	2485	2485	2485	2485	0
302	20230703	135700	215183060	2485	2485	2485	2485	405
303	20230703	135600	214176635	2485	2485	2485	2485	1
304	20230703	135500	214174150	2480	2480	2480	2480	50
305	20230703	135400	214050150	2485	2485	2485	2485	0
306	20230703	135300	214050150	2485	2485	2485	2485	0
307	20230703	135200	214050150	2485	2485	2485	2485	0
308	20230703	135100	214050150	2485	2485	2485	2485	0
309	20230703	135000	214050150	2485	2485	2485	2485	0
310	20230703	134900	214050150	2485	2485	2485	2485	0
311	20230703	134800	214050150	2485	2480	2485	2480	518
312	20230703	134700	212765505	2485	2485	2485	2485	1
313	20230703	134600	212763020	2480	2480	2480	2480	333
314	20230703	134500	211937180	2480	2480	2480	2480	222
315	20230703	134400	211386620	2485	2485	2485	2485	0
316	20230703	134300	211386620	2485	2485	2485	2485	2
317	20230703	134200	211381650	2485	2485	2485	2485	0
318	20230703	134100	211381650	2485	2485	2485	2485	0
319	20230703	134000	211381650	2485	2485	2485	2485	0
320	20230703	133900	211381650	2485	2485	2485	2485	0
321	20230703	133800	211381650	2485	2485	2485	2485	0
322	20230703	133700	211381650	2485	2485	2485	2485	1
323	20230703	133600	211379165	2480	2480	2480	2480	25
324	20230703	133500	211317165	2485	2485	2485	2485	0
325	20230703	133400	211317165	2485	2480	2485	2480	501
326	20230703	133300	210074680	2485	2485	2485	2485	0
327	20230703	133200	210074680	2485	2485	2485	2485	0
328	20230703	133100	210074680	2485	2485	2485	2485	0
329	20230703	133000	210074680	2485	2485	2485	2485	19
330	20230703	132900	210027465	2485	2485	2485	2485	402
331	20230703	132800	209028495	2485	2485	2485	2485	0
332	20230703	132700	209028495	2485	2485	2485	2485	1
333	20230703	132600	209026010	2480	2485	2485	2480	21
334	20230703	132500	208973830	2485	2485	2485	2485	0
335	20230703	132400	208973830	2485	2485	2485	2485	0
336	20230703	132300	208973830	2485	2485	2485	2485	0
337	20230703	132200	208973830	2485	2485	2485	2485	0
338	20230703	132100	208973830	2485	2485	2485	2485	294
339	20230703	132000	208243240	2485	2485	2485	2485	0
340	20230703	131900	208243240	2485	2485	2485	2485	0
341	20230703	131800	208243240	2485	2485	2485	2485	0
342	20230703	131700	208243240	2485	2485	2485	2485	1
343	20230703	131600	208240755	2485	2480	2485	2480	5
344	20230703	131500	208228335	2475	2475	2475	2475	0
345	20230703	131400	208228335	2475	2475	2475	2475	30
346	20230703	131300	208154085	2475	2475	2475	2475	20
347	20230703	131200	208104585	2485	2485	2485	2485	0
348	20230703	131100	208104585	2485	2485	2485	2485	0
349	20230703	131000	208104585	2485	2485	2485	2485	0
350	20230703	130900	208104585	2485	2480	2485	2480	13
351	20230703	130800	208072340	2480	2480	2480	2480	0
352	20230703	130700	208072340	2480	2480	2480	2480	0
353	20230703	130600	208072340	2480	2480	2480	2480	0
354	20230703	130500	208072340	2480	2480	2480	2480	152
355	20230703	130400	207695380	2480	2480	2480	2480	0
356	20230703	130300	207695380	2480	2480	2480	2480	752
357	20230703	130200	205830420	2480	2480	2480	2480	6
358	20230703	130100	205815540	2480	2480	2480	2480	0
359	20230703	130000	205815540	2480	2480	2480	2480	1
360	20230703	125900	205813060	2480	2480	2480	2480	0
361	20230703	125800	205813060	2480	2480	2480	2480	0
362	20230703	125700	205813060	2480	2480	2480	2480	0
363	20230703	125600	205813060	2480	2480	2480	2480	0
364	20230703	125500	205813060	2480	2480	2480	2480	0
365	20230703	125400	205813060	2480	2480	2480	2480	0
366	20230703	125300	205813060	2480	2480	2480	2480	0
367	20230703	125200	205813060	2480	2480	2480	2480	0
368	20230703	125100	205813060	2480	2480	2480	2480	0
369	20230703	125000	205813060	2480	2480	2480	2480	3
370	20230703	124900	205805620	2485	2485	2485	2485	0
371	20230703	124800	205805620	2485	2480	2485	2480	101
372	20230703	124700	205555135	2480	2485	2485	2480	5
373	20230703	124600	205542725	2485	2485	2485	2485	0
374	20230703	124500	205542725	2485	2485	2485	2485	10
375	20230703	124400	205517875	2485	2485	2485	2485	0
376	20230703	124300	205517875	2485	2485	2485	2485	0
377	20230703	124200	205517875	2485	2485	2485	2485	1
378	20230703	124100	205515390	2485	2485	2485	2485	1
379	20230703	124000	205512905	2485	2485	2485	2485	0
380	20230703	123900	205512905	2485	2470	2485	2470	2
381	20230703	123800	205507950	2470	2475	2475	2470	543
382	20230703	123700	204164235	2470	2470	2470	2470	0
383	20230703	123600	204164235	2470	2470	2470	2470	0
384	20230703	123500	204164235	2470	2470	2470	2470	0
385	20230703	123400	204164235	2470	2470	2470	2470	0
386	20230703	123300	204164235	2470	2470	2470	2470	0
387	20230703	123200	204164235	2470	2470	2470	2470	0
388	20230703	123100	204164235	2470	2470	2470	2470	0
389	20230703	123000	204164235	2470	2470	2470	2470	0
390	20230703	122900	204164235	2470	2470	2470	2470	0
391	20230703	122800	204164235	2470	2470	2470	2470	0
392	20230703	122700	204164235	2470	2470	2470	2470	0
393	20230703	122600	204164235	2470	2470	2470	2470	0
394	20230703	122500	204164235	2470	2470	2470	2470	0
395	20230703	122400	204164235	2470	2470	2470	2470	0
396	20230703	122300	204164235	2470	2470	2470	2470	0
397	20230703	122200	204164235	2470	2470	2470	2470	0
398	20230703	122100	204164235	2470	2470	2470	2470	0
399	20230703	122000	204164235	2470	2470	2470	2470	0
400	20230703	121900	204164235	2470	2470	2470	2470	0
401	20230703	121800	204164235	2470	2470	2470	2470	0
402	20230703	121700	204164235	2470	2470	2470	2470	0
403	20230703	121600	204164235	2470	2470	2470	2470	500
404	20230703	121500	202929235	2470	2470	2470	2470	62
405	20230703	121400	202776095	2470	2470	2470	2470	0
406	20230703	121300	202776095	2470	2470	2470	2470	0
407	20230703	121200	202776095	2470	2480	2490	2470	161
408	20230703	121100	202376765	2480	2480	2480	2480	0
409	20230703	121000	202376765	2480	2480	2480	2480	0
410	20230703	120900	202376765	2480	2480	2480	2480	0
411	20230703	120800	202376765	2480	2480	2480	2480	1
412	20230703	120700	202374285	2470	2470	2470	2470	800
413	20230703	120600	200398285	2480	2480	2480	2480	475
414	20230703	120500	199220285	2480	2480	2480	2480	0
415	20230703	120400	199220285	2480	2480	2480	2480	0
416	20230703	120300	199220285	2480	2480	2480	2480	778
417	20230703	120200	197290845	2490	2490	2490	2490	0
418	20230703	120100	197290845	2490	2490	2490	2490	0
419	20230703	120000	197290845	2490	2490	2490	2490	0
420	20230703	115900	197290845	2490	2490	2490	2490	0
421	20230703	115800	197290845	2490	2490	2490	2490	0
422	20230703	115700	197290845	2490	2490	2490	2490	0
423	20230703	115600	197290845	2490	2490	2490	2490	0
424	20230703	115500	197290845	2490	2485	2490	2485	39
425	20230703	115400	197193925	2485	2485	2485	2485	0
426	20230703	115300	197193925	2485	2485	2485	2485	0
427	20230703	115200	197193925	2485	2485	2485	2485	71
428	20230703	115100	197017490	2485	2485	2485	2485	0
429	20230703	115000	197017490	2485	2485	2485	2485	0
430	20230703	114900	197017490	2485	2485	2485	2485	0
431	20230703	114800	197017490	2485	2485	2485	2485	0
432	20230703	114700	197017490	2485	2485	2485	2485	0
433	20230703	114600	197017490	2485	2485	2485	2485	0
434	20230703	114500	197017490	2485	2485	2485	2485	0
435	20230703	114400	197017490	2485	2485	2485	2485	0
436	20230703	114300	197017490	2485	2485	2485	2485	0
437	20230703	114200	197017490	2485	2485	2485	2485	0
438	20230703	114100	197017490	2485	2485	2485	2485	0
439	20230703	114000	197017490	2485	2485	2485	2485	1
440	20230703	113900	197015005	2475	2475	2475	2475	329
441	20230703	113800	196200730	2470	2470	2470	2470	1
442	20230703	113700	196198260	2475	2475	2475	2475	71
443	20230703	113600	196022535	2475	2475	2475	2475	382
444	20230703	113500	195077085	2485	2485	2485	2485	21
445	20230703	113400	195024900	2490	2490	2490	2490	0
446	20230703	113300	195024900	2490	2490	2490	2490	0
447	20230703	113200	195024900	2490	2490	2490	2490	1
448	20230703	113100	195022410	2485	2480	2485	2480	500
449	20230703	113000	193780605	2480	2480	2480	2475	1218
450	20230703	112900	190764495	2490	2490	2490	2490	0
451	20230703	112800	190764495	2490	2490	2490	2490	0
452	20230703	112700	190764495	2490	2490	2490	2490	0
453	20230703	112600	190764495	2490	2490	2490	2490	0
454	20230703	112500	190764495	2490	2490	2490	2490	0
455	20230703	112400	190764495	2490	2490	2490	2490	0
456	20230703	112300	190764495	2490	2490	2490	2490	0
457	20230703	112200	190764495	2490	2490	2490	2490	0
458	20230703	112100	190764495	2490	2485	2490	2485	9
459	20230703	112000	190742125	2485	2485	2485	2485	0
460	20230703	111900	190742125	2485	2485	2485	2485	5
461	20230703	111800	190729700	2490	2490	2490	2490	0
462	20230703	111700	190729700	2490	2490	2490	2490	0
463	20230703	111600	190729700	2490	2490	2490	2490	0
464	20230703	111500	190729700	2490	2490	2490	2490	0
465	20230703	111400	190729700	2490	2490	2490	2490	0
466	20230703	111300	190729700	2490	2490	2490	2490	0
467	20230703	111200	190729700	2490	2480	2490	2480	3
468	20230703	111100	190722250	2480	2480	2480	2480	0
469	20230703	111000	190722250	2480	2480	2480	2480	120
470	20230703	110900	190424650	2480	2480	2480	2480	10
471	20230703	110800	190399850	2470	2470	2470	2470	405
472	20230703	110700	189399500	2470	2470	2470	2470	0
473	20230703	110600	189399500	2470	2470	2470	2470	0
474	20230703	110500	189399500	2470	2470	2470	2470	0
475	20230703	110400	189399500	2470	2470	2470	2470	122
476	20230703	110300	189098160	2470	2470	2470	2470	0
477	20230703	110200	189098160	2470	2480	2480	2470	16
478	20230703	110100	189058620	2475	2475	2475	2475	0
479	20230703	110000	189058620	2475	2475	2475	2475	41
480	20230703	105900	188957145	2480	2480	2480	2480	7
481	20230703	105800	188939785	2480	2480	2480	2480	45
482	20230703	105700	188828185	2490	2490	2490	2490	30
483	20230703	105600	188753485	2490	2490	2490	2490	0
484	20230703	105500	188753485	2490	2485	2490	2485	11
485	20230703	105400	188726145	2490	2490	2490	2490	0
486	20230703	105300	188726145	2490	2490	2490	2490	0
487	20230703	105200	188726145	2490	2490	2490	2490	0
488	20230703	105100	188726145	2490	2470	2490	2470	433
489	20230703	105000	187652295	2470	2470	2470	2470	0
490	20230703	104900	187652295	2470	2470	2470	2470	0
491	20230703	104800	187652295	2470	2465	2470	2465	11
492	20230703	104700	187625175	2470	2470	2470	2470	0
493	20230703	104600	187625175	2470	2470	2470	2470	23
494	20230703	104500	187568365	2470	2470	2470	2470	0
495	20230703	104400	187568365	2470	2470	2470	2470	0
496	20230703	104300	187568365	2470	2470	2470	2470	52
497	20230703	104200	187439925	2470	2470	2470	2470	3222
498	20230703	104100	179481585	2475	2475	2475	2475	101
499	20230703	104000	179231610	2475	2480	2480	2475	2359
500	20230703	103900	173387345	2490	2490	2490	2490	0
501	20230703	103800	173387345	2490	2490	2490	2490	0
502	20230703	103700	173387345	2490	2490	2490	2490	0
503	20230703	103600	173387345	2490	2490	2490	2490	0
504	20230703	103500	173387345	2490	2490	2490	2490	0
505	20230703	103400	173387345	2490	2490	2490	2490	0
506	20230703	103300	173387345	2490	2490	2490	2490	0
507	20230703	103200	173387345	2490	2490	2490	2490	0
508	20230703	103100	173387345	2490	2490	2490	2490	0
509	20230703	103000	173387345	2490	2490	2490	2490	5
510	20230703	102900	173374895	2490	2490	2490	2490	2
511	20230703	102800	173369915	2490	2490	2490	2490	0
512	20230703	102700	173369915	2490	2490	2490	2490	0
513	20230703	102600	173369915	2490	2490	2490	2490	33
514	20230703	102500	173287745	2490	2490	2490	2490	0
515	20230703	102400	173287745	2490	2490	2490	2490	0
516	20230703	102300	173287745	2490	2490	2490	2490	0
517	20230703	102200	173287745	2490	2490	2490	2490	0
518	20230703	102100	173287745	2490	2490	2490	2490	0
519	20230703	102000	173287745	2490	2490	2490	2490	61
520	20230703	101900	173135855	2490	2490	2490	2490	0
521	20230703	101800	173135855	2490	2490	2490	2490	0
522	20230703	101700	173135855	2490	2490	2490	2490	0
523	20230703	101600	173135855	2490	2490	2490	2490	1
524	20230703	101500	173133365	2485	2485	2485	2485	0
525	20230703	101400	173133365	2485	2485	2485	2485	0
526	20230703	101300	173133365	2485	2485	2485	2485	0
527	20230703	101200	173133365	2485	2485	2485	2485	2645
528	20230703	101100	166560540	2485	2485	2485	2485	1
529	20230703	101000	166558055	2480	2480	2480	2480	661
530	20230703	100900	164918775	2485	2485	2485	2485	0
531	20230703	100800	164918775	2485	2485	2485	2485	90
532	20230703	100700	164695125	2485	2485	2485	2485	0
533	20230703	100600	164695125	2485	2485	2485	2485	0
534	20230703	100500	164695125	2485	2485	2485	2485	8
535	20230703	100400	164675245	2485	2485	2485	2485	0
536	20230703	100300	164675245	2485	2485	2485	2485	110
537	20230703	100200	164401895	2480	2480	2480	2480	313
538	20230703	100100	163625655	2480	2480	2480	2480	0
539	20230703	100000	163625655	2480	2480	2480	2480	0
540	20230703	095900	163625655	2480	2480	2480	2480	61
541	20230703	095800	163474375	2480	2480	2480	2480	639
542	20230703	095700	161889655	2480	2485	2485	2480	360
543	20230703	095600	160995435	2485	2485	2485	2485	15
544	20230703	095500	160958160	2495	2495	2495	2495	0
545	20230703	095400	160958160	2495	2495	2495	2495	30
546	20230703	095300	160883310	2495	2495	2495	2495	0
547	20230703	095200	160883310	2495	2495	2495	2495	20
548	20230703	095100	160833410	2495	2490	2495	2490	2
549	20230703	095000	160828425	2485	2485	2485	2485	0
550	20230703	094900	160828425	2485	2485	2485	2485	1
551	20230703	094800	160825940	2500	2500	2500	2500	0
552	20230703	094700	160825940	2500	2500	2500	2500	1
553	20230703	094600	160823440	2485	2485	2500	2485	395
554	20230703	094500	159838920	2495	2490	2495	2490	92
555	20230703	094400	159609735	2490	2490	2490	2490	0
556	20230703	094300	159609735	2490	2490	2490	2485	22
557	20230703	094200	159555055	2490	2490	2490	2490	0
558	20230703	094100	159555055	2490	2490	2490	2490	10
559	20230703	094000	159530155	2490	2490	2490	2490	0
560	20230703	093900	159530155	2490	2490	2490	2490	0
561	20230703	093800	159530155	2490	2490	2490	2490	3
562	20230703	093700	159522685	2490	2490	2490	2490	3
563	20230703	093600	159515215	2490	2490	2490	2490	41
564	20230703	093500	159413125	2490	2480	2490	2480	395
565	20230703	093400	158433515	2480	2480	2480	2480	5
566	20230703	093300	158421115	2495	2495	2495	2495	0
567	20230703	093200	158421115	2495	2480	2495	2475	833
568	20230703	093100	156355145	2495	2495	2495	2495	0
569	20230703	093000	156355145	2495	2485	2495	2485	228
570	20230703	092900	155788555	2485	2495	2495	2485	52
571	20230703	092800	155659315	2485	2485	2485	2485	5
572	20230703	092700	155646890	2495	2495	2495	2495	0
573	20230703	092600	155646890	2495	2495	2495	2495	389
574	20230703	092500	154676335	2495	2495	2495	2495	0
575	20230703	092400	154676335	2495	2495	2495	2495	116
576	20230703	092300	154386915	2495	2495	2495	2495	10
577	20230703	092200	154361965	2495	2485	2495	2485	1247
578	20230703	092100	151258170	2490	2490	2490	2490	1926
579	20230703	092000	146462430	2485	2510	2540	2470	25806
580	20230703	091900	82198290	2510	2520	2530	2510	6738
581	20230703	091800	65225930	2520	2475	2535	2475	22118
582	20230703	091700	9749350	2475	2475	2475	2475	10
583	20230703	091600	9724600	2475	2475	2475	2475	1
584	20230703	091500	9722125	2475	2475	2475	2475	1
585	20230703	091400	9719650	2465	2465	2465	2465	0
586	20230703	091300	9719650	2465	2465	2465	2465	0
587	20230703	091200	9719650	2465	2470	2470	2465	200
588	20230703	091100	9226540	2465	2465	2465	2465	0
589	20230703	091000	9226540	2465	2465	2465	2465	0
590	20230703	090900	9226540	2465	2465	2465	2465	0
591	20230703	090800	9226540	2465	2465	2465	2465	0
592	20230703	090700	9226540	2465	2465	2465	2465	1232
593	20230703	090600	6189660	2495	2490	2495	2490	577
594	20230703	090500	4750050	2495	2490	2495	2490	3
595	20230703	090400	4742575	2495	2495	2495	2465	774
596	20230703	090300	2832620	2470	2470	2470	2470	0
597	20230703	090200	2832620	2470	2470	2470	2470	2
598	20230703	090100	2827680	2500	2500	2500	2500	1
599	20230703	090000	2825180	2465	2465	2500	2465	1132