KissMeData/018700/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190000	181195550	2435	2435	2435	2435	3264
3	20230705	185900	181195550	2435	2435	2435	2435	0
4	20230705	185800	181195550	2435	2435	2435	2435	0
5	20230705	185700	181195550	2435	2435	2435	2435	0
6	20230705	185600	181195550	2435	2435	2435	2435	0
7	20230705	185500	181195550	2435	2435	2435	2435	0
8	20230705	185400	181195550	2435	2435	2435	2435	0
9	20230705	185300	181195550	2435	2435	2435	2435	0
10	20230705	185200	181195550	2435	2435	2435	2435	0
11	20230705	185100	181195550	2435	2435	2435	2435	0
12	20230705	185000	181195550	2435	2435	2435	2435	0
13	20230705	184900	181195550	2435	2435	2435	2435	0
14	20230705	184800	181195550	2435	2435	2435	2435	0
15	20230705	184700	181195550	2435	2435	2435	2435	0
16	20230705	184600	181195550	2435	2435	2435	2435	0
17	20230705	184500	181195550	2435	2435	2435	2435	0
18	20230705	184400	181195550	2435	2435	2435	2435	0
19	20230705	184300	181195550	2435	2435	2435	2435	0
20	20230705	184200	181195550	2435	2435	2435	2435	0
21	20230705	184100	181195550	2435	2435	2435	2435	0
22	20230705	184000	181195550	2435	2435	2435	2435	0
23	20230705	183900	181195550	2435	2435	2435	2435	0
24	20230705	183800	181195550	2435	2435	2435	2435	0
25	20230705	183700	181195550	2435	2435	2435	2435	0
26	20230705	183600	181195550	2435	2435	2435	2435	0
27	20230705	183500	181195550	2435	2435	2435	2435	0
28	20230705	183400	181195550	2435	2435	2435	2435	0
29	20230705	183300	181195550	2435	2435	2435	2435	0
30	20230705	183200	181195550	2435	2435	2435	2435	0
31	20230705	183100	181195550	2435	2435	2435	2435	0
32	20230705	183000	181195550	2435	2435	2435	2435	3264
33	20230705	182900	181195550	2435	2435	2435	2435	0
34	20230705	182800	181195550	2435	2435	2435	2435	0
35	20230705	182700	181195550	2435	2435	2435	2435	0
36	20230705	182600	181195550	2435	2435	2435	2435	0
37	20230705	182500	181195550	2435	2435	2435	2435	0
38	20230705	182400	181195550	2435	2435	2435	2435	0
39	20230705	182300	181195550	2435	2435	2435	2435	0
40	20230705	182200	181195550	2435	2435	2435	2435	0
41	20230705	182100	181195550	2435	2435	2435	2435	0
42	20230705	182000	181195550	2435	2435	2435	2435	0
43	20230705	181900	181195550	2435	2435	2435	2435	0
44	20230705	181800	181195550	2435	2435	2435	2435	0
45	20230705	181700	181195550	2435	2435	2435	2435	0
46	20230705	181600	181195550	2435	2435	2435	2435	0
47	20230705	181500	181195550	2435	2435	2435	2435	0
48	20230705	181400	181195550	2435	2435	2435	2435	0
49	20230705	181300	181195550	2435	2435	2435	2435	0
50	20230705	181200	181195550	2435	2435	2435	2435	0
51	20230705	181100	181195550	2435	2435	2435	2435	0
52	20230705	181000	181195550	2435	2435	2435	2435	0
53	20230705	180900	181195550	2435	2435	2435	2435	0
54	20230705	180800	181195550	2435	2435	2435	2435	0
55	20230705	180700	181195550	2435	2435	2435	2435	0
56	20230705	180600	181195550	2435	2435	2435	2435	0
57	20230705	180500	181195550	2435	2435	2435	2435	0
58	20230705	180400	181195550	2435	2435	2435	2435	0
59	20230705	180300	181195550	2435	2435	2435	2435	0
60	20230705	180200	181195550	2435	2435	2435	2435	0
61	20230705	180100	181195550	2435	2435	2435	2435	0
62	20230705	180000	181195550	2435	2435	2435	2435	3264
63	20230705	175900	181195550	2435	2435	2435	2435	0
64	20230705	175800	181195550	2435	2435	2435	2435	0
65	20230705	175700	181195550	2435	2435	2435	2435	0
66	20230705	175600	181195550	2435	2435	2435	2435	0
67	20230705	175500	181195550	2435	2435	2435	2435	0
68	20230705	175400	181195550	2435	2435	2435	2435	0
69	20230705	175300	181195550	2435	2435	2435	2435	0
70	20230705	175200	181195550	2435	2435	2435	2435	0
71	20230705	175100	181195550	2435	2435	2435	2435	0
72	20230705	175000	181195550	2435	2435	2435	2435	0
73	20230705	174900	181195550	2435	2435	2435	2435	0
74	20230705	174800	181195550	2435	2435	2435	2435	0
75	20230705	174700	181195550	2435	2435	2435	2435	0
76	20230705	174600	181195550	2435	2435	2435	2435	0
77	20230705	174500	181195550	2435	2435	2435	2435	0
78	20230705	174400	181195550	2435	2435	2435	2435	0
79	20230705	174300	181195550	2435	2435	2435	2435	0
80	20230705	174200	181195550	2435	2435	2435	2435	0
81	20230705	174100	181195550	2435	2435	2435	2435	0
82	20230705	174000	181195550	2435	2435	2435	2435	0
83	20230705	173900	181195550	2435	2435	2435	2435	0
84	20230705	173800	181195550	2435	2435	2435	2435	0
85	20230705	173700	181195550	2435	2435	2435	2435	0
86	20230705	173600	181195550	2435	2435	2435	2435	0
87	20230705	173500	181195550	2435	2435	2435	2435	0
88	20230705	173400	181195550	2435	2435	2435	2435	0
89	20230705	173300	181195550	2435	2435	2435	2435	0
90	20230705	173200	181195550	2435	2435	2435	2435	0
91	20230705	173100	181195550	2435	2435	2435	2435	0
92	20230705	173000	181195550	2435	2435	2435	2435	3264
93	20230705	172900	181195550	2435	2435	2435	2435	0
94	20230705	172800	181195550	2435	2435	2435	2435	0
95	20230705	172700	181195550	2435	2435	2435	2435	0
96	20230705	172600	181195550	2435	2435	2435	2435	0
97	20230705	172500	181195550	2435	2435	2435	2435	0
98	20230705	172400	181195550	2435	2435	2435	2435	0
99	20230705	172300	181195550	2435	2435	2435	2435	0
100	20230705	172200	181195550	2435	2435	2435	2435	0
101	20230705	172100	181195550	2435	2435	2435	2435	0
102	20230705	172000	181195550	2435	2435	2435	2435	0
103	20230705	171900	181195550	2435	2435	2435	2435	0
104	20230705	171800	181195550	2435	2435	2435	2435	0
105	20230705	171700	181195550	2435	2435	2435	2435	0
106	20230705	171600	181195550	2435	2435	2435	2435	0
107	20230705	171500	181195550	2435	2435	2435	2435	0
108	20230705	171400	181195550	2435	2435	2435	2435	0
109	20230705	171300	181195550	2435	2435	2435	2435	0
110	20230705	171200	181195550	2435	2435	2435	2435	0
111	20230705	171100	181195550	2435	2435	2435	2435	0
112	20230705	171000	181195550	2435	2435	2435	2435	0
113	20230705	170900	181195550	2435	2435	2435	2435	0
114	20230705	170800	181195550	2435	2435	2435	2435	0
115	20230705	170700	181195550	2435	2435	2435	2435	0
116	20230705	170600	181195550	2435	2435	2435	2435	0
117	20230705	170500	181195550	2435	2435	2435	2435	0
118	20230705	170400	181195550	2435	2435	2435	2435	0
119	20230705	170300	181195550	2435	2435	2435	2435	0
120	20230705	170200	181195550	2435	2435	2435	2435	0
121	20230705	170100	181195550	2435	2435	2435	2435	0
122	20230705	170000	181195550	2435	2435	2435	2435	3264
123	20230705	165900	181195550	2435	2435	2435	2435	0
124	20230705	165800	181195550	2435	2435	2435	2435	0
125	20230705	165700	181195550	2435	2435	2435	2435	0
126	20230705	165600	181195550	2435	2435	2435	2435	0
127	20230705	165500	181195550	2435	2435	2435	2435	0
128	20230705	165400	181195550	2435	2435	2435	2435	0
129	20230705	165300	181195550	2435	2435	2435	2435	0
130	20230705	165200	181195550	2435	2435	2435	2435	0
131	20230705	165100	181195550	2435	2435	2435	2435	0
132	20230705	165000	181195550	2435	2435	2435	2435	0
133	20230705	164900	181195550	2435	2435	2435	2435	0
134	20230705	164800	181195550	2435	2435	2435	2435	0
135	20230705	164700	181195550	2435	2435	2435	2435	0
136	20230705	164600	181195550	2435	2435	2435	2435	0
137	20230705	164500	181195550	2435	2435	2435	2435	0
138	20230705	164400	181195550	2435	2435	2435	2435	0
139	20230705	164300	181195550	2435	2435	2435	2435	0
140	20230705	164200	181195550	2435	2435	2435	2435	0
141	20230705	164100	181195550	2435	2435	2435	2435	0
142	20230705	164000	181195550	2435	2435	2435	2435	0
143	20230705	163900	181195550	2435	2435	2435	2435	0
144	20230705	163800	181195550	2435	2435	2435	2435	0
145	20230705	163700	181195550	2435	2435	2435	2435	0
146	20230705	163600	181195550	2435	2435	2435	2435	0
147	20230705	163500	181195550	2435	2435	2435	2435	0
148	20230705	163400	181195550	2435	2435	2435	2435	0
149	20230705	163300	181195550	2435	2435	2435	2435	0
150	20230705	163200	181195550	2435	2435	2435	2435	0
151	20230705	163100	181195550	2435	2435	2435	2435	0
152	20230705	163000	181195550	2435	2435	2435	2435	3264
153	20230705	162900	181195550	2435	2435	2435	2435	0
154	20230705	162800	181195550	2435	2435	2435	2435	0
155	20230705	162700	181195550	2435	2435	2435	2435	0
156	20230705	162600	181195550	2435	2435	2435	2435	0
157	20230705	162500	181195550	2435	2435	2435	2435	0
158	20230705	162400	181195550	2435	2435	2435	2435	0
159	20230705	162300	181195550	2435	2435	2435	2435	0
160	20230705	162200	181195550	2435	2435	2435	2435	0
161	20230705	162100	181195550	2435	2435	2435	2435	0
162	20230705	162000	181195550	2435	2435	2435	2435	0
163	20230705	161900	181195550	2435	2435	2435	2435	0
164	20230705	161800	181195550	2435	2435	2435	2435	0
165	20230705	161700	181195550	2435	2435	2435	2435	0
166	20230705	161600	181195550	2435	2435	2435	2435	0
167	20230705	161500	181195550	2435	2435	2435	2435	0
168	20230705	161400	181195550	2435	2435	2435	2435	0
169	20230705	161300	181195550	2435	2435	2435	2435	0
170	20230705	161200	181195550	2435	2435	2435	2435	0
171	20230705	161100	181195550	2435	2435	2435	2435	0
172	20230705	161000	181195550	2435	2435	2435	2435	0
173	20230705	160900	181195550	2435	2435	2435	2435	0
174	20230705	160800	181195550	2435	2435	2435	2435	0
175	20230705	160700	181195550	2435	2435	2435	2435	0
176	20230705	160600	181195550	2435	2435	2435	2435	0
177	20230705	160500	181195550	2435	2435	2435	2435	0
178	20230705	160400	181195550	2435	2435	2435	2435	0
179	20230705	160300	181195550	2435	2435	2435	2435	0
180	20230705	160200	181195550	2435	2435	2435	2435	0
181	20230705	160100	181195550	2435	2435	2435	2435	0
182	20230705	160000	181195550	2435	2435	2435	2435	3264
183	20230705	155900	181195550	2435	2435	2435	2435	0
184	20230705	155800	181195550	2435	2435	2435	2435	0
185	20230705	155700	181195550	2435	2435	2435	2435	0
186	20230705	155600	181195550	2435	2435	2435	2435	0
187	20230705	155500	181195550	2435	2435	2435	2435	0
188	20230705	155400	181195550	2435	2435	2435	2435	0
189	20230705	155300	181195550	2435	2435	2435	2435	0
190	20230705	155200	181195550	2435	2435	2435	2435	0
191	20230705	155100	181195550	2435	2435	2435	2435	0
192	20230705	155000	181195550	2435	2435	2435	2435	0
193	20230705	154900	181195550	2435	2435	2435	2435	0
194	20230705	154800	181195550	2435	2435	2435	2435	0
195	20230705	154700	181195550	2435	2435	2435	2435	0
196	20230705	154600	181195550	2435	2435	2435	2435	0
197	20230705	154500	181195550	2435	2435	2435	2435	0
198	20230705	154400	181195550	2435	2435	2435	2435	0
199	20230705	154300	181195550	2435	2435	2435	2435	0
200	20230705	154200	181195550	2435	2435	2435	2435	0
201	20230705	154100	181195550	2435	2435	2435	2435	0
202	20230705	154000	181195550	2435	2435	2435	2435	0
203	20230705	153900	181195550	2435	2435	2435	2435	0
204	20230705	153800	181195550	2435	2435	2435	2435	0
205	20230705	153700	181195550	2435	2435	2435	2435	0
206	20230705	153600	181195550	2435	2435	2435	2435	0
207	20230705	153500	181195550	2435	2435	2435	2435	0
208	20230705	153400	181195550	2435	2435	2435	2435	0
209	20230705	153300	181195550	2435	2435	2435	2435	0
210	20230705	153200	181195550	2435	2435	2435	2435	0
211	20230705	153100	181195550	2435	2435	2435	2435	0
212	20230705	153000	181195550	2435	2435	2435	2435	6528
213	20230705	152900	173247710	2430	2430	2430	2430	0
214	20230705	152800	173247710	2430	2430	2430	2430	0
215	20230705	152700	173247710	2430	2430	2430	2430	0
216	20230705	152600	173247710	2430	2430	2430	2430	0
217	20230705	152500	173247710	2430	2430	2430	2430	0
218	20230705	152400	173247710	2430	2430	2430	2430	0
219	20230705	152300	173247710	2430	2430	2430	2430	0
220	20230705	152200	173247710	2430	2430	2430	2430	0
221	20230705	152100	173247710	2430	2430	2430	2430	0
222	20230705	152000	173247710	2430	2430	2430	2430	0
223	20230705	151900	173247710	2430	2430	2430	2430	45
224	20230705	151800	173138360	2430	2430	2430	2430	1
225	20230705	151700	173135930	2435	2435	2435	2435	3
226	20230705	151600	173128625	2435	2435	2435	2435	0
227	20230705	151500	173128625	2435	2435	2435	2435	20
228	20230705	151400	173079925	2435	2435	2435	2435	1465
229	20230705	151300	169512650	2435	2435	2435	2435	0
230	20230705	151200	169512650	2435	2435	2435	2435	0
231	20230705	151100	169512650	2435	2435	2435	2435	0
232	20230705	151000	169512650	2435	2435	2435	2435	0
233	20230705	150900	169512650	2435	2435	2435	2435	1
234	20230705	150800	169510215	2435	2435	2435	2435	0
235	20230705	150700	169510215	2435	2435	2435	2435	0
236	20230705	150600	169510215	2435	2435	2435	2435	0
237	20230705	150500	169510215	2435	2435	2435	2435	0
238	20230705	150400	169510215	2435	2440	2440	2435	110
239	20230705	150300	169242315	2440	2440	2440	2440	20
240	20230705	150200	169193515	2440	2440	2440	2440	2
241	20230705	150100	169188635	2440	2435	2445	2435	768
242	20230705	150000	167318520	2435	2435	2435	2435	0
243	20230705	145900	167318520	2435	2440	2440	2435	2632
244	20230705	145800	160909595	2450	2450	2450	2450	0
245	20230705	145700	160909595	2450	2450	2450	2450	0
246	20230705	145600	160909595	2450	2450	2450	2450	0
247	20230705	145500	160909595	2450	2450	2450	2450	0
248	20230705	145400	160909595	2450	2450	2450	2450	0
249	20230705	145300	160909595	2450	2450	2450	2450	0
250	20230705	145200	160909595	2450	2450	2450	2450	0
251	20230705	145100	160909595	2450	2450	2450	2450	1
252	20230705	145000	160907145	2450	2450	2450	2450	0
253	20230705	144900	160907145	2450	2435	2450	2435	49
254	20230705	144800	160787815	2450	2445	2450	2445	13
255	20230705	144700	160756025	2440	2440	2440	2440	0
256	20230705	144600	160756025	2440	2440	2440	2440	560
257	20230705	144500	159389625	2440	2440	2440	2440	51
258	20230705	144400	159265185	2435	2435	2435	2435	0
259	20230705	144300	159265185	2435	2435	2435	2435	0
260	20230705	144200	159265185	2435	2435	2435	2435	0
261	20230705	144100	159265185	2435	2435	2435	2435	0
262	20230705	144000	159265185	2435	2435	2435	2435	0
263	20230705	143900	159265185	2435	2435	2435	2435	12
264	20230705	143800	159235965	2450	2450	2450	2450	0
265	20230705	143700	159235965	2450	2450	2450	2450	0
266	20230705	143600	159235965	2450	2450	2450	2450	0
267	20230705	143500	159235965	2450	2450	2450	2450	0
268	20230705	143400	159235965	2450	2450	2450	2450	2
269	20230705	143300	159231065	2450	2450	2450	2450	1
270	20230705	143200	159228615	2450	2450	2450	2450	0
271	20230705	143100	159228615	2450	2450	2450	2450	0
272	20230705	143000	159228615	2450	2450	2450	2450	0
273	20230705	142900	159228615	2450	2450	2450	2450	0
274	20230705	142800	159228615	2450	2450	2450	2450	0
275	20230705	142700	159228615	2450	2450	2450	2450	1
276	20230705	142600	159226165	2450	2450	2450	2450	0
277	20230705	142500	159226165	2450	2450	2450	2450	600
278	20230705	142400	157756165	2450	2450	2450	2450	1
279	20230705	142300	157753715	2450	2450	2450	2450	1000
280	20230705	142200	155303715	2450	2450	2450	2450	0
281	20230705	142100	155303715	2450	2450	2450	2450	0
282	20230705	142000	155303715	2450	2450	2450	2450	0
283	20230705	141900	155303715	2450	2450	2450	2450	0
284	20230705	141800	155303715	2450	2450	2450	2450	0
285	20230705	141700	155303715	2450	2450	2450	2450	2
286	20230705	141600	155298815	2455	2455	2455	2455	0
287	20230705	141500	155298815	2455	2455	2455	2455	0
288	20230705	141400	155298815	2455	2455	2455	2455	0
289	20230705	141300	155298815	2455	2455	2455	2455	0
290	20230705	141200	155298815	2455	2455	2455	2455	0
291	20230705	141100	155298815	2455	2455	2455	2455	0
292	20230705	141000	155298815	2455	2440	2455	2430	1729
293	20230705	140900	151087350	2435	2435	2435	2435	5
294	20230705	140800	151075175	2435	2435	2435	2435	0
295	20230705	140700	151075175	2435	2435	2435	2435	0
296	20230705	140600	151075175	2435	2435	2435	2435	2
297	20230705	140500	151070305	2435	2435	2435	2430	1004
298	20230705	140400	148625570	2435	2435	2435	2435	36
299	20230705	140300	148537910	2440	2450	2455	2440	20
300	20230705	140200	148488895	2455	2440	2455	2440	1661
301	20230705	140100	144431705	2440	2440	2440	2440	1
302	20230705	140000	144429265	2430	2430	2430	2430	0
303	20230705	135900	144429265	2430	2430	2430	2430	0
304	20230705	135800	144429265	2430	2430	2430	2430	0
305	20230705	135700	144429265	2430	2430	2430	2430	0
306	20230705	135600	144429265	2430	2430	2430	2430	0
307	20230705	135500	144429265	2430	2435	2435	2430	1272
308	20230705	135400	141338205	2430	2430	2430	2430	552
309	20230705	135300	139996845	2440	2440	2440	2440	1
310	20230705	135200	139994405	2430	2430	2430	2430	3700
311	20230705	135100	131003405	2430	2430	2430	2430	0
312	20230705	135000	131003405	2430	2430	2430	2430	344
313	20230705	134900	130167485	2430	2430	2430	2430	0
314	20230705	134800	130167485	2430	2430	2430	2430	0
315	20230705	134700	130167485	2430	2430	2430	2430	226
316	20230705	134600	129618305	2430	2430	2430	2430	500
317	20230705	134500	128403305	2445	2430	2445	2430	4719
318	20230705	134400	116936120	2445	2445	2445	2445	0
319	20230705	134300	116936120	2445	2445	2445	2445	0
320	20230705	134200	116936120	2445	2445	2445	2445	0
321	20230705	134100	116936120	2445	2445	2445	2445	0
322	20230705	134000	116936120	2445	2445	2445	2445	1
323	20230705	133900	116933675	2435	2435	2435	2435	1800
324	20230705	133800	112550675	2435	2435	2435	2435	400
325	20230705	133700	111576675	2450	2450	2450	2450	0
326	20230705	133600	111576675	2450	2450	2450	2450	0
327	20230705	133500	111576675	2450	2435	2450	2435	47
328	20230705	133400	111462035	2435	2435	2435	2435	1200
329	20230705	133300	108540035	2440	2440	2440	2440	0
330	20230705	133200	108540035	2440	2440	2440	2440	0
331	20230705	133100	108540035	2440	2440	2440	2440	0
332	20230705	133000	108540035	2440	2440	2440	2440	0
333	20230705	132900	108540035	2440	2440	2440	2440	0
334	20230705	132800	108540035	2440	2440	2440	2440	0
335	20230705	132700	108540035	2440	2440	2440	2440	10
336	20230705	132600	108515635	2440	2440	2440	2440	0
337	20230705	132500	108515635	2440	2440	2440	2440	0
338	20230705	132400	108515635	2440	2440	2440	2440	1
339	20230705	132300	108513195	2430	2430	2430	2430	500
340	20230705	132200	107298195	2440	2440	2440	2440	0
341	20230705	132100	107298195	2440	2440	2440	2440	0
342	20230705	132000	107298195	2440	2440	2440	2440	0
343	20230705	131900	107298195	2440	2435	2440	2435	406
344	20230705	131800	106307580	2435	2435	2435	2435	1825
345	20230705	131700	101863705	2435	2450	2450	2435	1602
346	20230705	131600	97962820	2440	2440	2440	2440	854
347	20230705	131500	95879060	2440	2440	2440	2440	655
348	20230705	131400	94280860	2450	2450	2450	2450	0
349	20230705	131300	94280860	2450	2450	2450	2450	0
350	20230705	131200	94280860	2450	2450	2450	2450	0
351	20230705	131100	94280860	2450	2450	2450	2450	1
352	20230705	131000	94278410	2450	2450	2450	2450	0
353	20230705	130900	94278410	2450	2450	2450	2450	1
354	20230705	130800	94275960	2440	2440	2440	2440	51
355	20230705	130700	94151520	2450	2450	2450	2450	1
356	20230705	130600	94149070	2450	2450	2450	2450	0
357	20230705	130500	94149070	2450	2450	2450	2450	0
358	20230705	130400	94149070	2450	2450	2450	2450	0
359	20230705	130300	94149070	2450	2450	2450	2450	0
360	20230705	130200	94149070	2450	2450	2450	2450	0
361	20230705	130100	94149070	2450	2450	2450	2450	0
362	20230705	130000	94149070	2450	2450	2450	2450	0
363	20230705	125900	94149070	2450	2450	2450	2450	0
364	20230705	125800	94149070	2450	2450	2450	2450	0
365	20230705	125700	94149070	2450	2440	2450	2440	201
366	20230705	125600	93658620	2440	2440	2440	2440	248
367	20230705	125500	93053500	2440	2440	2440	2440	11
368	20230705	125400	93026660	2450	2450	2450	2450	0
369	20230705	125300	93026660	2450	2450	2450	2450	0
370	20230705	125200	93026660	2450	2450	2450	2450	0
371	20230705	125100	93026660	2450	2450	2450	2450	3
372	20230705	125000	93019310	2450	2450	2450	2450	0
373	20230705	124900	93019310	2450	2450	2450	2450	0
374	20230705	124800	93019310	2450	2450	2450	2450	0
375	20230705	124700	93019310	2450	2450	2450	2450	0
376	20230705	124600	93019310	2450	2450	2450	2450	0
377	20230705	124500	93019310	2450	2450	2450	2450	1
378	20230705	124400	93016860	2450	2450	2450	2450	0
379	20230705	124300	93016860	2450	2440	2450	2440	30
380	20230705	124200	92943650	2450	2440	2450	2440	201
381	20230705	124100	92453200	2450	2450	2450	2450	618
382	20230705	124000	90939100	2450	2450	2450	2450	10
383	20230705	123900	90914600	2450	2450	2450	2450	0
384	20230705	123800	90914600	2450	2450	2450	2450	1
385	20230705	123700	90912150	2455	2455	2455	2455	0
386	20230705	123600	90912150	2455	2455	2455	2455	0
387	20230705	123500	90912150	2455	2455	2455	2455	0
388	20230705	123400	90912150	2455	2455	2455	2455	0
389	20230705	123300	90912150	2455	2455	2455	2455	0
390	20230705	123200	90912150	2455	2455	2455	2455	0
391	20230705	123100	90912150	2455	2455	2455	2455	0
392	20230705	123000	90912150	2455	2455	2455	2455	0
393	20230705	122900	90912150	2455	2455	2455	2455	0
394	20230705	122800	90912150	2455	2455	2455	2455	0
395	20230705	122700	90912150	2455	2455	2455	2455	0
396	20230705	122600	90912150	2455	2455	2455	2455	0
397	20230705	122500	90912150	2455	2455	2455	2455	0
398	20230705	122400	90912150	2455	2455	2455	2455	0
399	20230705	122300	90912150	2455	2455	2455	2455	244
400	20230705	122200	90313130	2455	2455	2455	2455	0
401	20230705	122100	90313130	2455	2455	2455	2455	0
402	20230705	122000	90313130	2455	2440	2455	2440	58
403	20230705	121900	90171595	2455	2455	2455	2455	0
404	20230705	121800	90171595	2455	2455	2455	2455	0
405	20230705	121700	90171595	2455	2455	2455	2455	0
406	20230705	121600	90171595	2455	2455	2455	2455	0
407	20230705	121500	90171595	2455	2455	2455	2455	0
408	20230705	121400	90171595	2455	2455	2455	2455	0
409	20230705	121300	90171595	2455	2455	2455	2455	0
410	20230705	121200	90171595	2455	2455	2455	2455	0
411	20230705	121100	90171595	2455	2455	2455	2455	0
412	20230705	121000	90171595	2455	2455	2455	2455	0
413	20230705	120900	90171595	2455	2455	2455	2455	0
414	20230705	120800	90171595	2455	2455	2455	2455	0
415	20230705	120700	90171595	2455	2455	2455	2455	0
416	20230705	120600	90171595	2455	2455	2455	2455	0
417	20230705	120500	90171595	2455	2455	2455	2455	0
418	20230705	120400	90171595	2455	2455	2455	2455	0
419	20230705	120300	90171595	2455	2455	2455	2455	0
420	20230705	120200	90171595	2455	2455	2455	2455	0
421	20230705	120100	90171595	2455	2445	2455	2445	2
422	20230705	120000	90166695	2455	2440	2455	2440	164
423	20230705	115900	89766515	2445	2445	2445	2445	0
424	20230705	115800	89766515	2445	2445	2445	2445	0
425	20230705	115700	89766515	2445	2445	2445	2445	2
426	20230705	115600	89761625	2445	2445	2445	2445	0
427	20230705	115500	89761625	2445	2445	2445	2445	0
428	20230705	115400	89761625	2445	2445	2445	2445	311
429	20230705	115300	89001230	2445	2445	2445	2445	1
430	20230705	115200	88998785	2440	2440	2440	2440	4
431	20230705	115100	88989025	2445	2445	2445	2445	1
432	20230705	115000	88986580	2440	2440	2445	2440	84
433	20230705	114900	88781615	2440	2445	2460	2440	408
434	20230705	114800	87784840	2445	2445	2445	2445	495
435	20230705	114700	86574565	2445	2445	2445	2445	0
436	20230705	114600	86574565	2445	2445	2445	2445	0
437	20230705	114500	86574565	2445	2435	2445	2435	72
438	20230705	114400	86399215	2435	2435	2435	2435	1
439	20230705	114300	86396780	2445	2445	2445	2445	0
440	20230705	114200	86396780	2445	2445	2445	2445	100
441	20230705	114100	86152280	2445	2445	2445	2445	0
442	20230705	114000	86152280	2445	2445	2445	2445	0
443	20230705	113900	86152280	2445	2445	2445	2445	0
444	20230705	113800	86152280	2445	2440	2445	2440	314
445	20230705	113700	85384620	2445	2445	2445	2440	2002
446	20230705	113600	80499730	2440	2440	2440	2440	1000
447	20230705	113500	78059730	2440	2440	2440	2440	1065
448	20230705	113400	75461130	2450	2450	2450	2450	0
449	20230705	113300	75461130	2450	2450	2450	2450	0
450	20230705	113200	75461130	2450	2450	2450	2450	0
451	20230705	113100	75461130	2450	2450	2450	2450	1
452	20230705	113000	75458680	2450	2450	2450	2450	0
453	20230705	112900	75458680	2450	2450	2450	2450	0
454	20230705	112800	75458680	2450	2450	2450	2450	0
455	20230705	112700	75458680	2450	2450	2450	2450	660
456	20230705	112600	73841680	2440	2440	2440	2440	0
457	20230705	112500	73841680	2440	2440	2440	2440	90
458	20230705	112400	73622080	2440	2440	2440	2440	21
459	20230705	112300	73570840	2440	2440	2440	2440	1
460	20230705	112200	73568400	2450	2450	2450	2450	0
461	20230705	112100	73568400	2450	2450	2450	2450	0
462	20230705	112000	73568400	2450	2450	2450	2450	0
463	20230705	111900	73568400	2450	2450	2450	2450	0
464	20230705	111800	73568400	2450	2450	2450	2450	1
465	20230705	111700	73565950	2435	2435	2435	2435	445
466	20230705	111600	72482375	2450	2435	2450	2435	201
467	20230705	111500	71992925	2450	2450	2450	2450	1
468	20230705	111400	71990475	2435	2440	2440	2435	2847
469	20230705	111300	65046880	2460	2460	2460	2460	0
470	20230705	111200	65046880	2460	2460	2460	2460	0
471	20230705	111100	65046880	2460	2460	2460	2460	0
472	20230705	111000	65046880	2460	2460	2460	2460	0
473	20230705	110900	65046880	2460	2460	2460	2460	0
474	20230705	110800	65046880	2460	2460	2460	2460	0
475	20230705	110700	65046880	2460	2460	2460	2460	0
476	20230705	110600	65046880	2460	2460	2460	2460	0
477	20230705	110500	65046880	2460	2460	2460	2460	0
478	20230705	110400	65046880	2460	2450	2460	2450	914
479	20230705	110300	62807505	2460	2440	2460	2440	629
480	20230705	110200	61272655	2440	2440	2440	2440	2415
481	20230705	110100	55380055	2440	2440	2440	2440	500
482	20230705	110000	54160055	2440	2440	2440	2440	0
483	20230705	105900	54160055	2440	2440	2440	2440	403
484	20230705	105800	53176735	2440	2440	2440	2440	0
485	20230705	105700	53176735	2440	2440	2440	2440	3948
486	20230705	105600	43543615	2445	2445	2445	2445	0
487	20230705	105500	43543615	2445	2445	2445	2445	100
488	20230705	105400	43299115	2445	2445	2445	2445	50
489	20230705	105300	43176865	2445	2445	2445	2445	46
490	20230705	105200	43064395	2450	2450	2450	2450	0
491	20230705	105100	43064395	2450	2445	2450	2445	16
492	20230705	105000	43025270	2445	2445	2445	2445	485
493	20230705	104900	41839445	2455	2455	2455	2455	0
494	20230705	104800	41839445	2455	2455	2455	2455	0
495	20230705	104700	41839445	2455	2455	2455	2455	0
496	20230705	104600	41839445	2455	2460	2460	2455	10
497	20230705	104500	41814870	2460	2460	2460	2460	0
498	20230705	104400	41814870	2460	2460	2460	2460	0
499	20230705	104300	41814870	2460	2460	2460	2460	0
500	20230705	104200	41814870	2460	2460	2460	2460	0
501	20230705	104100	41814870	2460	2460	2460	2460	0
502	20230705	104000	41814870	2460	2455	2460	2455	101
503	20230705	103900	41566570	2440	2440	2440	2440	155
504	20230705	103800	41188370	2460	2460	2460	2460	203
505	20230705	103700	40688990	2460	2455	2460	2455	62
506	20230705	103600	40536770	2460	2455	2460	2450	15
507	20230705	103500	40499950	2460	2455	2460	2450	3
508	20230705	103400	40492585	2460	2460	2460	2460	0
509	20230705	103300	40492585	2460	2460	2460	2460	0
510	20230705	103200	40492585	2460	2460	2460	2460	0
511	20230705	103100	40492585	2460	2460	2460	2460	0
512	20230705	103000	40492585	2460	2450	2460	2450	2
513	20230705	102900	40487675	2440	2440	2440	2440	129
514	20230705	102800	40172915	2440	2440	2440	2440	4
515	20230705	102700	40163155	2450	2450	2450	2450	0
516	20230705	102600	40163155	2450	2450	2450	2450	0
517	20230705	102500	40163155	2450	2450	2450	2450	2
518	20230705	102400	40158255	2460	2460	2460	2460	0
519	20230705	102300	40158255	2460	2460	2460	2460	0
520	20230705	102200	40158255	2460	2460	2460	2460	0
521	20230705	102100	40158255	2460	2450	2460	2440	4
522	20230705	102000	40148445	2440	2445	2445	2440	1556
523	20230705	101900	36349140	2445	2445	2445	2445	0
524	20230705	101800	36349140	2445	2445	2445	2445	0
525	20230705	101700	36349140	2445	2450	2450	2445	2240
526	20230705	101600	30864120	2460	2460	2460	2460	0
527	20230705	101500	30864120	2460	2460	2460	2460	0
528	20230705	101400	30864120	2460	2460	2460	2460	0
529	20230705	101300	30864120	2460	2455	2460	2455	49
530	20230705	101200	30743820	2450	2450	2450	2450	0
531	20230705	101100	30743820	2450	2450	2450	2450	0
532	20230705	101000	30743820	2450	2450	2450	2450	200
533	20230705	100900	30253820	2450	2450	2450	2450	0
534	20230705	100800	30253820	2450	2460	2460	2445	2579
535	20230705	100700	23941840	2460	2460	2460	2460	0
536	20230705	100600	23941840	2460	2460	2460	2460	0
537	20230705	100500	23941840	2460	2460	2460	2460	0
538	20230705	100400	23941840	2460	2460	2460	2460	0
539	20230705	100300	23941840	2460	2460	2460	2460	0
540	20230705	100200	23941840	2460	2460	2460	2460	0
541	20230705	100100	23941840	2460	2460	2460	2460	0
542	20230705	100000	23941840	2460	2460	2460	2460	0
543	20230705	095900	23941840	2460	2460	2460	2460	31
544	20230705	095800	23865580	2460	2460	2460	2460	0
545	20230705	095700	23865580	2460	2460	2460	2460	0
546	20230705	095600	23865580	2460	2460	2460	2460	0
547	20230705	095500	23865580	2460	2460	2460	2460	0
548	20230705	095400	23865580	2460	2460	2460	2460	1
549	20230705	095300	23863120	2450	2450	2450	2450	1258
550	20230705	095200	20781020	2450	2450	2450	2450	100
551	20230705	095100	20536020	2455	2455	2455	2455	0
552	20230705	095000	20536020	2455	2455	2455	2455	3
553	20230705	094900	20528655	2455	2455	2455	2455	10
554	20230705	094800	20504105	2450	2450	2450	2450	0
555	20230705	094700	20504105	2450	2455	2455	2450	341
556	20230705	094600	19667450	2455	2455	2455	2455	0
557	20230705	094500	19667450	2455	2455	2455	2455	11
558	20230705	094400	19640445	2455	2455	2455	2455	124
559	20230705	094300	19336025	2470	2470	2470	2470	0
560	20230705	094200	19336025	2470	2470	2470	2470	27
561	20230705	094100	19269335	2470	2470	2470	2470	0
562	20230705	094000	19269335	2470	2470	2470	2470	0
563	20230705	093900	19269335	2470	2470	2470	2470	0
564	20230705	093800	19269335	2470	2470	2470	2470	1
565	20230705	093700	19266865	2470	2470	2470	2470	2
566	20230705	093600	19261925	2470	2470	2470	2470	0
567	20230705	093500	19261925	2470	2470	2470	2470	1
568	20230705	093400	19259455	2470	2470	2470	2470	1
569	20230705	093300	19256985	2470	2465	2470	2465	5
570	20230705	093200	19244640	2465	2465	2465	2465	0
571	20230705	093100	19244640	2465	2465	2465	2465	1
572	20230705	093000	19242175	2465	2465	2465	2465	3
573	20230705	092900	19234780	2465	2465	2465	2465	1
574	20230705	092800	19232315	2450	2450	2450	2450	0
575	20230705	092700	19232315	2450	2450	2450	2450	477
576	20230705	092600	18063665	2490	2470	2490	2470	380
577	20230705	092500	17122985	2450	2450	2450	2450	0
578	20230705	092400	17122985	2450	2450	2450	2450	0
579	20230705	092300	17122985	2450	2470	2470	2450	11
580	20230705	092200	17095835	2470	2470	2470	2450	2700
581	20230705	092100	10476635	2470	2470	2470	2470	0
582	20230705	092000	10476635	2470	2470	2470	2470	0
583	20230705	091900	10476635	2470	2470	2470	2470	0
584	20230705	091800	10476635	2470	2450	2470	2450	2001
585	20230705	091700	5574165	2450	2450	2450	2450	333
586	20230705	091600	4758315	2450	2450	2450	2450	90
587	20230705	091500	4537815	2455	2455	2455	2455	0
588	20230705	091400	4537815	2455	2455	2455	2455	0
589	20230705	091300	4537815	2455	2455	2455	2455	100
590	20230705	091200	4292315	2455	2455	2455	2455	0
591	20230705	091100	4292315	2455	2455	2455	2455	0
592	20230705	091000	4292315	2455	2455	2455	2455	0
593	20230705	090900	4292315	2455	2460	2460	2455	925
594	20230705	090800	2019320	2460	2460	2460	2460	700
595	20230705	090700	297320	2460	2460	2460	2460	20
596	20230705	090600	248120	2455	2455	2455	2455	0
597	20230705	090500	248120	2455	2455	2455	2455	0
598	20230705	090400	248120	2455	2455	2455	2455	0
599	20230705	090300	248120	2455	2455	2455	2455	0
600	20230705	090200	248120	2455	2470	2470	2455	100
601	20230705	090100	2470	2470	2470	2470	2470	0
602	20230705	090000	2470	2470	2470	2470	2470	1