KissMeData/007700/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	184800	349715100	18820	18820	18820	18820	399
3	20230718	184700	349715100	18820	18820	18820	18820	0
4	20230718	184600	349715100	18820	18820	18820	18820	0
5	20230718	184500	349715100	18820	18820	18820	18820	0
6	20230718	184400	349715100	18820	18820	18820	18820	0
7	20230718	184300	349715100	18820	18820	18820	18820	0
8	20230718	184200	349715100	18820	18820	18820	18820	0
9	20230718	184100	349715100	18820	18820	18820	18820	0
10	20230718	184000	349715100	18820	18820	18820	18820	0
11	20230718	183900	349715100	18820	18820	18820	18820	0
12	20230718	183800	349715100	18820	18820	18820	18820	0
13	20230718	183700	349715100	18820	18820	18820	18820	0
14	20230718	183600	349715100	18820	18820	18820	18820	0
15	20230718	183500	349715100	18820	18820	18820	18820	0
16	20230718	183400	349715100	18820	18820	18820	18820	0
17	20230718	183300	349715100	18820	18820	18820	18820	0
18	20230718	183200	349715100	18820	18820	18820	18820	0
19	20230718	183100	349715100	18820	18820	18820	18820	0
20	20230718	183000	349715100	18820	18820	18820	18820	0
21	20230718	182900	349715100	18820	18820	18820	18820	0
22	20230718	182800	349715100	18820	18820	18820	18820	0
23	20230718	182700	349715100	18820	18820	18820	18820	0
24	20230718	182600	349715100	18820	18820	18820	18820	0
25	20230718	182500	349715100	18820	18820	18820	18820	0
26	20230718	182400	349715100	18820	18820	18820	18820	0
27	20230718	182300	349715100	18820	18820	18820	18820	0
28	20230718	182200	349715100	18820	18820	18820	18820	0
29	20230718	182100	349715100	18820	18820	18820	18820	0
30	20230718	182000	349715100	18820	18820	18820	18820	0
31	20230718	181900	349715100	18820	18820	18820	18820	0
32	20230718	181800	349715100	18820	18820	18820	18820	399
33	20230718	181700	349715100	18820	18820	18820	18820	0
34	20230718	181600	349715100	18820	18820	18820	18820	0
35	20230718	181500	349715100	18820	18820	18820	18820	0
36	20230718	181400	349715100	18820	18820	18820	18820	0
37	20230718	181300	349715100	18820	18820	18820	18820	0
38	20230718	181200	349715100	18820	18820	18820	18820	0
39	20230718	181100	349715100	18820	18820	18820	18820	0
40	20230718	181000	349715100	18820	18820	18820	18820	0
41	20230718	180900	349715100	18820	18820	18820	18820	0
42	20230718	180800	349715100	18820	18820	18820	18820	0
43	20230718	180700	349715100	18820	18820	18820	18820	0
44	20230718	180600	349715100	18820	18820	18820	18820	0
45	20230718	180500	349715100	18820	18820	18820	18820	0
46	20230718	180400	349715100	18820	18820	18820	18820	0
47	20230718	180300	349715100	18820	18820	18820	18820	0
48	20230718	180200	349715100	18820	18820	18820	18820	0
49	20230718	180100	349715100	18820	18820	18820	18820	0
50	20230718	180000	349715100	18820	18820	18820	18820	0
51	20230718	175900	349715100	18820	18820	18820	18820	0
52	20230718	175800	349715100	18820	18820	18820	18820	0
53	20230718	175700	349715100	18820	18820	18820	18820	0
54	20230718	175600	349715100	18820	18820	18820	18820	0
55	20230718	175500	349715100	18820	18820	18820	18820	0
56	20230718	175400	349715100	18820	18820	18820	18820	0
57	20230718	175300	349715100	18820	18820	18820	18820	0
58	20230718	175200	349715100	18820	18820	18820	18820	0
59	20230718	175100	349715100	18820	18820	18820	18820	0
60	20230718	175000	349715100	18820	18820	18820	18820	0
61	20230718	174900	349715100	18820	18820	18820	18820	0
62	20230718	174800	349715100	18820	18820	18820	18820	399
63	20230718	174700	349715100	18820	18820	18820	18820	0
64	20230718	174600	349715100	18820	18820	18820	18820	0
65	20230718	174500	349715100	18820	18820	18820	18820	0
66	20230718	174400	349715100	18820	18820	18820	18820	0
67	20230718	174300	349715100	18820	18820	18820	18820	0
68	20230718	174200	349715100	18820	18820	18820	18820	0
69	20230718	174100	349715100	18820	18820	18820	18820	0
70	20230718	174000	349715100	18820	18820	18820	18820	0
71	20230718	173900	349715100	18820	18820	18820	18820	0
72	20230718	173800	349715100	18820	18820	18820	18820	0
73	20230718	173700	349715100	18820	18820	18820	18820	0
74	20230718	173600	349715100	18820	18820	18820	18820	0
75	20230718	173500	349715100	18820	18820	18820	18820	0
76	20230718	173400	349715100	18820	18820	18820	18820	0
77	20230718	173300	349715100	18820	18820	18820	18820	0
78	20230718	173200	349715100	18820	18820	18820	18820	0
79	20230718	173100	349715100	18820	18820	18820	18820	0
80	20230718	173000	349715100	18820	18820	18820	18820	0
81	20230718	172900	349715100	18820	18820	18820	18820	0
82	20230718	172800	349715100	18820	18820	18820	18820	0
83	20230718	172700	349715100	18820	18820	18820	18820	0
84	20230718	172600	349715100	18820	18820	18820	18820	0
85	20230718	172500	349715100	18820	18820	18820	18820	0
86	20230718	172400	349715100	18820	18820	18820	18820	0
87	20230718	172300	349715100	18820	18820	18820	18820	0
88	20230718	172200	349715100	18820	18820	18820	18820	0
89	20230718	172100	349715100	18820	18820	18820	18820	0
90	20230718	172000	349715100	18820	18820	18820	18820	0
91	20230718	171900	349715100	18820	18820	18820	18820	0
92	20230718	171800	349715100	18820	18820	18820	18820	399
93	20230718	171700	349715100	18820	18820	18820	18820	0
94	20230718	171600	349715100	18820	18820	18820	18820	0
95	20230718	171500	349715100	18820	18820	18820	18820	0
96	20230718	171400	349715100	18820	18820	18820	18820	0
97	20230718	171300	349715100	18820	18820	18820	18820	0
98	20230718	171200	349715100	18820	18820	18820	18820	0
99	20230718	171100	349715100	18820	18820	18820	18820	0
100	20230718	171000	349715100	18820	18820	18820	18820	0
101	20230718	170900	349715100	18820	18820	18820	18820	0
102	20230718	170800	349715100	18820	18820	18820	18820	0
103	20230718	170700	349715100	18820	18820	18820	18820	0
104	20230718	170600	349715100	18820	18820	18820	18820	0
105	20230718	170500	349715100	18820	18820	18820	18820	0
106	20230718	170400	349715100	18820	18820	18820	18820	0
107	20230718	170300	349715100	18820	18820	18820	18820	0
108	20230718	170200	349715100	18820	18820	18820	18820	0
109	20230718	170100	349715100	18820	18820	18820	18820	0
110	20230718	170000	349715100	18820	18820	18820	18820	0
111	20230718	165900	349715100	18820	18820	18820	18820	0
112	20230718	165800	349715100	18820	18820	18820	18820	0
113	20230718	165700	349715100	18820	18820	18820	18820	0
114	20230718	165600	349715100	18820	18820	18820	18820	0
115	20230718	165500	349715100	18820	18820	18820	18820	0
116	20230718	165400	349715100	18820	18820	18820	18820	0
117	20230718	165300	349715100	18820	18820	18820	18820	0
118	20230718	165200	349715100	18820	18820	18820	18820	0
119	20230718	165100	349715100	18820	18820	18820	18820	0
120	20230718	165000	349715100	18820	18820	18820	18820	0
121	20230718	164900	349715100	18820	18820	18820	18820	0
122	20230718	164800	349715100	18820	18820	18820	18820	399
123	20230718	164700	349715100	18820	18820	18820	18820	0
124	20230718	164600	349715100	18820	18820	18820	18820	0
125	20230718	164500	349715100	18820	18820	18820	18820	0
126	20230718	164400	349715100	18820	18820	18820	18820	0
127	20230718	164300	349715100	18820	18820	18820	18820	0
128	20230718	164200	349715100	18820	18820	18820	18820	0
129	20230718	164100	349715100	18820	18820	18820	18820	0
130	20230718	164000	349715100	18820	18820	18820	18820	0
131	20230718	163900	349715100	18820	18820	18820	18820	0
132	20230718	163800	349715100	18820	18820	18820	18820	0
133	20230718	163700	349715100	18820	18820	18820	18820	0
134	20230718	163600	349715100	18820	18820	18820	18820	0
135	20230718	163500	349715100	18820	18820	18820	18820	0
136	20230718	163400	349715100	18820	18820	18820	18820	0
137	20230718	163300	349715100	18820	18820	18820	18820	0
138	20230718	163200	349715100	18820	18820	18820	18820	0
139	20230718	163100	349715100	18820	18820	18820	18820	0
140	20230718	163000	349715100	18820	18820	18820	18820	0
141	20230718	162900	349715100	18820	18820	18820	18820	0
142	20230718	162800	349715100	18820	18820	18820	18820	0
143	20230718	162700	349715100	18820	18820	18820	18820	0
144	20230718	162600	349715100	18820	18820	18820	18820	0
145	20230718	162500	349715100	18820	18820	18820	18820	0
146	20230718	162400	349715100	18820	18820	18820	18820	0
147	20230718	162300	349715100	18820	18820	18820	18820	0
148	20230718	162200	349715100	18820	18820	18820	18820	0
149	20230718	162100	349715100	18820	18820	18820	18820	0
150	20230718	162000	349715100	18820	18820	18820	18820	0
151	20230718	161900	349715100	18820	18820	18820	18820	0
152	20230718	161800	349715100	18820	18820	18820	18820	399
153	20230718	161700	349715100	18820	18820	18820	18820	0
154	20230718	161600	349715100	18820	18820	18820	18820	0
155	20230718	161500	349715100	18820	18820	18820	18820	0
156	20230718	161400	349715100	18820	18820	18820	18820	0
157	20230718	161300	349715100	18820	18820	18820	18820	0
158	20230718	161200	349715100	18820	18820	18820	18820	0
159	20230718	161100	349715100	18820	18820	18820	18820	0
160	20230718	161000	349715100	18820	18820	18820	18820	0
161	20230718	160900	349715100	18820	18820	18820	18820	0
162	20230718	160800	349715100	18820	18820	18820	18820	0
163	20230718	160700	349715100	18820	18820	18820	18820	0
164	20230718	160600	349715100	18820	18820	18820	18820	0
165	20230718	160500	349715100	18820	18820	18820	18820	0
166	20230718	160400	349715100	18820	18820	18820	18820	0
167	20230718	160300	349715100	18820	18820	18820	18820	0
168	20230718	160200	349715100	18820	18820	18820	18820	0
169	20230718	160100	349715100	18820	18820	18820	18820	0
170	20230718	160000	349715100	18820	18820	18820	18820	0
171	20230718	155900	349715100	18820	18820	18820	18820	0
172	20230718	155800	349715100	18820	18820	18820	18820	0
173	20230718	155700	349715100	18820	18820	18820	18820	0
174	20230718	155600	349715100	18820	18820	18820	18820	0
175	20230718	155500	349715100	18820	18820	18820	18820	0
176	20230718	155400	349715100	18820	18820	18820	18820	0
177	20230718	155300	349715100	18820	18820	18820	18820	0
178	20230718	155200	349715100	18820	18820	18820	18820	0
179	20230718	155100	349715100	18820	18820	18820	18820	0
180	20230718	155000	349715100	18820	18820	18820	18820	0
181	20230718	154900	349715100	18820	18820	18820	18820	0
182	20230718	154800	349715100	18820	18820	18820	18820	399
183	20230718	154700	349715100	18820	18820	18820	18820	0
184	20230718	154600	349715100	18820	18820	18820	18820	0
185	20230718	154500	349715100	18820	18820	18820	18820	0
186	20230718	154400	349715100	18820	18820	18820	18820	0
187	20230718	154300	349715100	18820	18820	18820	18820	0
188	20230718	154200	349715100	18820	18820	18820	18820	0
189	20230718	154100	349715100	18820	18820	18820	18820	0
190	20230718	154000	349715100	18820	18820	18820	18820	0
191	20230718	153900	349715100	18820	18820	18820	18820	0
192	20230718	153800	349715100	18820	18820	18820	18820	0
193	20230718	153700	349715100	18820	18820	18820	18820	0
194	20230718	153600	349715100	18820	18820	18820	18820	0
195	20230718	153500	349715100	18820	18820	18820	18820	0
196	20230718	153400	349715100	18820	18820	18820	18820	0
197	20230718	153300	349715100	18820	18820	18820	18820	0
198	20230718	153200	349715100	18820	18820	18820	18820	0
199	20230718	153100	349715100	18820	18820	18820	18820	0
200	20230718	153000	349715100	18820	18820	18820	18820	399
201	20230718	152900	342205920	18890	18890	18890	18890	0
202	20230718	152800	342205920	18890	18890	18890	18890	0
203	20230718	152700	342205920	18890	18890	18890	18890	0
204	20230718	152600	342205920	18890	18890	18890	18890	0
205	20230718	152500	342205920	18890	18890	18890	18890	0
206	20230718	152400	342205920	18890	18890	18890	18890	0
207	20230718	152300	342205920	18890	18890	18890	18890	0
208	20230718	152200	342205920	18890	18890	18890	18890	0
209	20230718	152100	342205920	18890	18890	18890	18890	0
210	20230718	152000	342205920	18890	18890	18890	18890	0
211	20230718	151900	342205920	18890	18830	18890	18830	27
212	20230718	151800	341697330	18830	18830	18830	18830	203
213	20230718	151700	337874840	18820	18810	18820	18810	42
214	20230718	151600	337084690	18820	18810	18820	18810	197
215	20230718	151500	333379100	18820	18820	18820	18820	13
216	20230718	151400	333134440	18820	18830	18830	18820	177
217	20230718	151300	329802860	18830	18820	18830	18820	85
218	20230718	151200	328202790	18820	18830	18830	18820	237
219	20230718	151100	323742210	18830	18810	18830	18810	115
220	20230718	151000	321576960	18810	18860	18860	18810	776
221	20230718	150900	306958540	18860	18870	18870	18860	420
222	20230718	150800	299037330	18860	18860	18890	18860	30
223	20230718	150700	298471500	18850	18870	18870	18850	410
224	20230718	150600	290738520	18870	18890	18890	18870	420
225	20230718	150500	282809680	18890	18900	18900	18890	121
226	20230718	150400	280522840	18900	18930	18930	18900	315
227	20230718	150300	274566510	18930	18930	18930	18930	21
228	20230718	150200	274168980	18930	18930	18930	18930	2
229	20230718	150100	274131120	18930	18930	18930	18930	46
230	20230718	150000	273260340	18930	18930	18930	18930	265
231	20230718	145900	268243890	18920	18920	18920	18920	0
232	20230718	145800	268243890	18920	18920	18920	18920	121
233	20230718	145700	265954570	18910	18910	18910	18910	5
234	20230718	145600	265860020	18920	18930	18930	18920	13
235	20230718	145500	265614040	18930	18930	18930	18930	1
236	20230718	145400	265595110	18930	18930	18930	18930	0
237	20230718	145300	265595110	18930	18930	18930	18930	16
238	20230718	145200	265292230	18940	18940	18940	18940	10
239	20230718	145100	265102830	18940	18940	18940	18940	100
240	20230718	145000	263208830	18940	18940	18940	18940	10
241	20230718	144900	263019430	18940	18940	18940	18940	0
242	20230718	144800	263019430	18940	18940	18940	18940	0
243	20230718	144700	263019430	18940	18940	18940	18940	1
244	20230718	144600	263000490	18940	18940	18940	18940	1
245	20230718	144500	262981550	18940	18940	18940	18940	0
246	20230718	144400	262981550	18940	18940	18940	18940	1
247	20230718	144300	262962610	18940	18940	18940	18940	0
248	20230718	144200	262962610	18940	18940	18940	18940	20
249	20230718	144100	262583810	18940	18940	18940	18940	1
250	20230718	144000	262564870	18930	18930	18930	18930	13
251	20230718	143900	262318780	18930	18930	18930	18930	93
252	20230718	143800	260558290	18920	18920	18920	18920	138
253	20230718	143700	257947330	18900	18900	18900	18900	0
254	20230718	143600	257947330	18900	18910	18910	18900	50
255	20230718	143500	257002130	18920	18920	18920	18920	1
256	20230718	143400	256983210	18920	18920	18920	18920	0
257	20230718	143300	256983210	18920	18920	18920	18920	0
258	20230718	143200	256983210	18920	18920	18920	18920	0
259	20230718	143100	256983210	18920	18920	18920	18920	3
260	20230718	143000	256926450	18910	18910	18910	18910	91
261	20230718	142900	255205640	18910	18910	18910	18910	5
262	20230718	142800	255111090	18890	18890	18890	18890	0
263	20230718	142700	255111090	18890	18890	18890	18890	7
264	20230718	142600	254978860	18890	18890	18890	18890	35
265	20230718	142500	254317710	18890	18890	18890	18890	10
266	20230718	142400	254128810	18890	18890	18890	18890	11
267	20230718	142300	253921020	18890	18890	18890	18890	131
268	20230718	142200	251446430	18890	18890	18890	18890	12
269	20230718	142100	251219750	18890	18890	18890	18890	0
270	20230718	142000	251219750	18890	18890	18890	18890	0
271	20230718	141900	251219750	18890	18890	18890	18890	0
272	20230718	141800	251219750	18890	18890	18890	18890	2
273	20230718	141700	251181970	18890	18900	18900	18890	5
274	20230718	141600	251087510	18890	18920	18920	18890	362
275	20230718	141500	244248940	18930	18930	18930	18930	0
276	20230718	141400	244248940	18930	18930	18930	18930	0
277	20230718	141300	244248940	18930	18930	18930	18930	3
278	20230718	141200	244192150	18920	18920	18920	18920	0
279	20230718	141100	244192150	18920	18920	18920	18920	0
280	20230718	141000	244192150	18920	18920	18920	18920	0
281	20230718	140900	244192150	18920	18930	18930	18920	56
282	20230718	140800	243132590	18930	18930	18930	18930	0
283	20230718	140700	243132590	18930	18930	18930	18930	0
284	20230718	140600	243132590	18930	18930	18930	18930	0
285	20230718	140500	243132590	18930	18930	18930	18930	0
286	20230718	140400	243132590	18930	18930	18930	18930	0
287	20230718	140300	243132590	18930	18930	18930	18930	0
288	20230718	140200	243132590	18930	18930	18930	18930	1
289	20230718	140100	243113660	18930	18930	18930	18930	0
290	20230718	140000	243113660	18930	18930	18930	18930	1
291	20230718	135900	243094730	18920	18920	18920	18920	0
292	20230718	135800	243094730	18920	18920	18920	18920	0
293	20230718	135700	243094730	18920	18920	18920	18920	66
294	20230718	135600	241846010	18920	18920	18920	18920	0
295	20230718	135500	241846010	18920	18920	18920	18900	67
296	20230718	135400	240579360	18920	18920	18920	18920	0
297	20230718	135300	240579360	18920	18920	18920	18920	1
298	20230718	135200	240560440	18920	18920	18920	18920	0
299	20230718	135100	240560440	18920	18920	18920	18920	0
300	20230718	135000	240560440	18920	18920	18920	18920	0
301	20230718	134900	240560440	18920	18920	18920	18920	50
302	20230718	134800	239614440	18900	18920	18920	18900	126
303	20230718	134700	237233020	18920	18920	18920	18920	2
304	20230718	134600	237195180	18920	18920	18920	18920	0
305	20230718	134500	237195180	18920	18920	18920	18920	0
306	20230718	134400	237195180	18920	18920	18920	18920	0
307	20230718	134300	237195180	18920	18920	18920	18920	0
308	20230718	134200	237195180	18920	18900	18920	18900	60
309	20230718	134100	236060580	18900	18900	18900	18900	0
310	20230718	134000	236060580	18900	18900	18900	18900	0
311	20230718	133900	236060580	18900	18900	18900	18900	0
312	20230718	133800	236060580	18900	18900	18900	18900	36
313	20230718	133700	235380180	18920	18920	18920	18920	0
314	20230718	133600	235380180	18920	18920	18920	18920	0
315	20230718	133500	235380180	18920	18920	18920	18920	0
316	20230718	133400	235380180	18920	18920	18920	18920	1
317	20230718	133300	235361260	18930	18930	18930	18930	0
318	20230718	133200	235361260	18930	18930	18930	18930	0
319	20230718	133100	235361260	18930	18930	18930	18930	0
320	20230718	133000	235361260	18930	18930	18930	18930	0
321	20230718	132900	235361260	18930	18930	18930	18930	0
322	20230718	132800	235361260	18930	18930	18930	18930	0
323	20230718	132700	235361260	18930	18930	18930	18930	0
324	20230718	132600	235361260	18930	18930	18930	18930	0
325	20230718	132500	235361260	18930	18930	18930	18930	1
326	20230718	132400	235342330	18870	18870	18870	18870	0
327	20230718	132300	235342330	18870	18900	18900	18870	101
328	20230718	132200	233436290	18910	18910	18910	18910	10
329	20230718	132100	233247190	18910	18910	18910	18910	0
330	20230718	132000	233247190	18910	18910	18910	18910	0
331	20230718	131900	233247190	18910	18910	18910	18910	1
332	20230718	131800	233228280	18880	18880	18880	18880	36
333	20230718	131700	232548600	18880	18920	18920	18880	197
334	20230718	131600	228828680	18890	18890	18890	18890	204
335	20230718	131500	224975120	18900	18900	18900	18900	685
336	20230718	131400	212028620	18910	18910	18910	18910	0
337	20230718	131300	212028620	18910	18910	18910	18910	384
338	20230718	131200	204767180	18920	18930	18930	18920	54
339	20230718	131100	203745420	18930	18930	18930	18930	16
340	20230718	131000	203442540	18950	18950	18950	18950	1
341	20230718	130900	203423590	18950	18950	18950	18950	0
342	20230718	130800	203423590	18950	18950	18950	18950	0
343	20230718	130700	203423590	18950	18950	18950	18950	0
344	20230718	130600	203423590	18950	18950	18950	18950	0
345	20230718	130500	203423590	18950	18950	18950	18950	1
346	20230718	130400	203404640	18940	18940	18940	18940	0
347	20230718	130300	203404640	18940	18940	18940	18940	48
348	20230718	130200	202495520	18950	18950	18950	18950	1
349	20230718	130100	202476570	18940	18940	18940	18940	1
350	20230718	130000	202457630	18940	18940	18940	18940	0
351	20230718	125900	202457630	18940	18940	18940	18940	1
352	20230718	125800	202438690	18960	18960	18960	18960	0
353	20230718	125700	202438690	18960	18960	18960	18960	126
354	20230718	125600	200049730	18950	18950	18950	18950	0
355	20230718	125500	200049730	18950	18950	18950	18950	52
356	20230718	125400	199064330	18950	18950	18950	18950	0
357	20230718	125300	199064330	18950	18950	18950	18950	0
358	20230718	125200	199064330	18950	18950	18950	18950	3
359	20230718	125100	199007480	18960	18960	18960	18960	0
360	20230718	125000	199007480	18960	18940	18960	18940	38
361	20230718	124900	198287740	18940	18940	18940	18940	6
362	20230718	124800	198174100	18940	18930	18940	18930	118
363	20230718	124700	195940050	18930	18930	18930	18930	2
364	20230718	124600	195902190	18940	18940	18940	18940	0
365	20230718	124500	195902190	18940	18940	18940	18940	0
366	20230718	124400	195902190	18940	18940	18940	18940	2
367	20230718	124300	195864310	18920	18920	18920	18920	1
368	20230718	124200	195845390	18950	18950	18950	18950	0
369	20230718	124100	195845390	18950	18950	18950	18950	4
370	20230718	124000	195769590	18950	18950	18950	18950	0
371	20230718	123900	195769590	18950	18950	18950	18950	0
372	20230718	123800	195769590	18950	18950	18950	18950	0
373	20230718	123700	195769590	18950	18950	18950	18950	50
374	20230718	123600	194822090	18920	18960	18960	18920	71
375	20230718	123500	193478320	18950	18950	18950	18950	9
376	20230718	123400	193307770	18950	18960	18960	18950	306
377	20230718	123300	187506020	18950	18950	18950	18950	2
378	20230718	123200	187468120	18930	18930	18930	18930	0
379	20230718	123100	187468120	18930	18930	18930	18930	2
380	20230718	123000	187430260	18940	18940	18940	18940	0
381	20230718	122900	187430260	18940	18940	18940	18940	0
382	20230718	122800	187430260	18940	18940	18940	18940	0
383	20230718	122700	187430260	18940	18940	18940	18940	109
384	20230718	122600	185365800	18930	18940	18940	18930	9
385	20230718	122500	185195420	18940	18940	18940	18940	0
386	20230718	122400	185195420	18940	18940	18940	18940	0
387	20230718	122300	185195420	18940	18940	18940	18940	15
388	20230718	122200	184911320	18960	18960	18960	18960	0
389	20230718	122100	184911320	18960	18960	18960	18960	1
390	20230718	122000	184892360	18960	18960	18960	18960	0
391	20230718	121900	184892360	18960	18960	18960	18960	0
392	20230718	121800	184892360	18960	18930	18960	18930	7
393	20230718	121700	184759700	18950	18950	18950	18950	0
394	20230718	121600	184759700	18950	18950	18950	18950	84
395	20230718	121500	183167900	18950	18950	18950	18950	0
396	20230718	121400	183167900	18950	18950	18950	18950	0
397	20230718	121300	183167900	18950	18950	18950	18950	0
398	20230718	121200	183167900	18950	18950	18950	18950	0
399	20230718	121100	183167900	18950	18950	18950	18950	0
400	20230718	121000	183167900	18950	18950	18950	18950	0
401	20230718	120900	183167900	18950	18950	18950	18950	0
402	20230718	120800	183167900	18950	18950	18950	18950	0
403	20230718	120700	183167900	18950	18950	18950	18950	3
404	20230718	120600	183111050	18910	18910	18910	18910	0
405	20230718	120500	183111050	18910	18910	18910	18910	0
406	20230718	120400	183111050	18910	18910	18910	18910	0
407	20230718	120300	183111050	18910	18910	18910	18910	0
408	20230718	120200	183111050	18910	18910	18910	18910	0
409	20230718	120100	183111050	18910	18910	18910	18910	0
410	20230718	120000	183111050	18910	18910	18910	18910	96
411	20230718	115900	181295690	18910	18910	18910	18910	43
412	20230718	115800	180482560	18920	18920	18920	18920	33
413	20230718	115700	179858200	18920	18920	18920	18920	1
414	20230718	115600	179839280	18920	18920	18920	18920	0
415	20230718	115500	179839280	18920	18940	18940	18920	13
416	20230718	115400	179593240	18940	18940	18940	18940	0
417	20230718	115300	179593240	18940	18940	18940	18940	1
418	20230718	115200	179574300	18910	18910	18910	18910	0
419	20230718	115100	179574300	18910	18920	18920	18910	78
420	20230718	115000	178098760	18920	18920	18920	18920	234
421	20230718	114900	173671480	18920	18920	18920	18920	0
422	20230718	114800	173671480	18920	18920	18920	18920	0
423	20230718	114700	173671480	18920	18920	18920	18920	11
424	20230718	114600	173463360	18920	18920	18920	18920	28
425	20230718	114500	172933600	18930	18930	18930	18930	53
426	20230718	114400	171930310	18940	18940	18940	18940	0
427	20230718	114300	171930310	18940	18960	18960	18940	64
428	20230718	114200	170718130	18960	18960	18960	18960	0
429	20230718	114100	170718130	18960	18960	18960	18960	29
430	20230718	114000	170168290	18930	18930	18930	18930	0
431	20230718	113900	170168290	18930	18930	18930	18930	50
432	20230718	113800	169221790	18940	18940	18940	18940	1
433	20230718	113700	169202850	18930	18920	18930	18920	31
434	20230718	113600	168616320	18910	18910	18910	18910	0
435	20230718	113500	168616320	18910	18910	18910	18910	0
436	20230718	113400	168616320	18910	18910	18910	18910	0
437	20230718	113300	168616320	18910	18910	18910	18910	0
438	20230718	113200	168616320	18910	18910	18910	18910	0
439	20230718	113100	168616320	18910	18910	18910	18910	0
440	20230718	113000	168616320	18910	18910	18910	18910	0
441	20230718	112900	168616320	18910	18910	18910	18910	0
442	20230718	112800	168616320	18910	18910	18910	18910	500
443	20230718	112700	159161320	18910	18940	18940	18910	100
444	20230718	112600	157269510	18950	18950	18950	18950	5
445	20230718	112500	157174760	18950	18950	18950	18950	0
446	20230718	112400	157174760	18950	18950	18950	18950	1
447	20230718	112300	157155810	18930	18930	18930	18930	0
448	20230718	112200	157155810	18930	18930	18930	18930	0
449	20230718	112100	157155810	18930	18930	18930	18930	0
450	20230718	112000	157155810	18930	18930	18930	18930	0
451	20230718	111900	157155810	18930	18930	18930	18930	0
452	20230718	111800	157155810	18930	18930	18930	18930	0
453	20230718	111700	157155810	18930	18930	18930	18930	6
454	20230718	111600	157042230	18930	18930	18930	18930	0
455	20230718	111500	157042230	18930	18930	18930	18930	0
456	20230718	111400	157042230	18930	18930	18930	18930	0
457	20230718	111300	157042230	18930	18930	18930	18930	0
458	20230718	111200	157042230	18930	18930	18930	18930	0
459	20230718	111100	157042230	18930	18930	18930	18930	0
460	20230718	111000	157042230	18930	18930	18930	18930	10
461	20230718	110900	156852930	18930	18930	18930	18930	4
462	20230718	110800	156777210	18930	18930	18930	18930	0
463	20230718	110700	156777210	18930	18930	18930	18930	4
464	20230718	110600	156701490	18910	18910	18910	18910	0
465	20230718	110500	156701490	18910	18910	18910	18910	0
466	20230718	110400	156701490	18910	18910	18910	18910	0
467	20230718	110300	156701490	18910	18910	18910	18910	0
468	20230718	110200	156701490	18910	18910	18910	18910	0
469	20230718	110100	156701490	18910	18910	18910	18910	0
470	20230718	110000	156701490	18910	18920	18920	18910	200
471	20230718	105900	152918210	18920	18920	18920	18920	0
472	20230718	105800	152918210	18920	18920	18920	18920	0
473	20230718	105700	152918210	18920	18920	18920	18920	15
474	20230718	105600	152634410	18920	18920	18920	18920	0
475	20230718	105500	152634410	18920	18920	18920	18920	2
476	20230718	105400	152596570	18910	18910	18910	18910	0
477	20230718	105300	152596570	18910	18910	18910	18910	0
478	20230718	105200	152596570	18910	18910	18910	18910	0
479	20230718	105100	152596570	18910	18920	18920	18910	6
480	20230718	105000	152483100	18910	18910	18910	18910	0
481	20230718	104900	152483100	18910	18910	18910	18910	0
482	20230718	104800	152483100	18910	18910	18910	18910	0
483	20230718	104700	152483100	18910	18910	18910	18910	70
484	20230718	104600	151159400	18910	18910	18910	18910	0
485	20230718	104500	151159400	18910	18910	18910	18910	1
486	20230718	104400	151140490	18910	18910	18910	18910	153
487	20230718	104300	148247260	18910	18920	18920	18910	83
488	20230718	104200	146677510	18920	18920	18920	18920	10
489	20230718	104100	146488310	18920	18930	18930	18920	84
490	20230718	104000	144899020	18930	18930	18930	18930	0
491	20230718	103900	144899020	18930	18930	18930	18930	0
492	20230718	103800	144899020	18930	18930	18930	18930	31
493	20230718	103700	144312190	18930	18930	18930	18930	0
494	20230718	103600	144312190	18930	18930	18930	18930	126
495	20230718	103500	141927010	18930	18930	18930	18930	0
496	20230718	103400	141927010	18930	18930	18930	18930	0
497	20230718	103300	141927010	18930	18930	18930	18930	1
498	20230718	103200	141908080	18930	18930	18930	18930	9
499	20230718	103100	141737710	18920	18920	18920	18920	0
500	20230718	103000	141737710	18920	18920	18920	18920	0
501	20230718	102900	141737710	18920	18930	18930	18920	114
502	20230718	102800	139580430	18930	18930	18930	18930	0
503	20230718	102700	139580430	18930	18930	18930	18930	0
504	20230718	102600	139580430	18930	18930	18930	18930	340
505	20230718	102500	133144230	18920	18920	18920	18920	10
506	20230718	102400	132955030	18930	18930	18930	18930	2
507	20230718	102300	132917170	18930	18930	18930	18930	1
508	20230718	102200	132898240	18920	18920	18920	18920	150
509	20230718	102100	130060240	18930	18930	18930	18930	4
510	20230718	102000	129984520	18910	18910	18910	18910	0
511	20230718	101900	129984520	18910	18910	18910	18910	2
512	20230718	101800	129946700	18910	18920	18920	18910	110
513	20230718	101700	127866590	18930	18930	18930	18930	1
514	20230718	101600	127847660	18930	18930	18930	18930	2
515	20230718	101500	127809800	18930	18930	18930	18930	53
516	20230718	101400	126806510	18930	18930	18930	18930	98
517	20230718	101300	124951370	18930	18940	18940	18930	50
518	20230718	101200	124004630	18940	18950	18950	18940	51
519	20230718	101100	123038440	18950	18950	18950	18950	5
520	20230718	101000	122943690	18930	18930	18930	18930	82
521	20230718	100900	121391430	18960	18960	18960	18960	0
522	20230718	100800	121391430	18960	18960	18960	18960	10
523	20230718	100700	121201830	18960	18960	18960	18960	10
524	20230718	100600	121012230	18960	18960	18960	18960	0
525	20230718	100500	121012230	18960	18930	18960	18930	291
526	20230718	100400	115501420	18930	18930	18930	18930	16
527	20230718	100300	115198540	18930	18930	18930	18930	88
528	20230718	100200	113532700	18910	18910	18910	18910	0
529	20230718	100100	113532700	18910	18910	18910	18910	0
530	20230718	100000	113532700	18910	18940	18940	18910	500
531	20230718	095900	104067100	18940	18950	18950	18940	212
532	20230718	095800	100051100	18950	18950	18950	18950	96
533	20230718	095700	98231900	18950	18950	18950	18950	45
534	20230718	095600	97379150	18960	18960	18960	18960	110
535	20230718	095500	95293550	18970	18970	18970	18970	1
536	20230718	095400	95274580	18970	18970	18970	18970	1
537	20230718	095300	95255610	18970	18970	18970	18970	0
538	20230718	095200	95255610	18970	18970	18970	18970	0
539	20230718	095100	95255610	18970	18980	18980	18970	719
540	20230718	095000	81614920	18980	18980	18980	18980	37
541	20230718	094900	80912660	18980	18980	18980	18980	0
542	20230718	094800	80912660	18980	18980	18980	18980	10
543	20230718	094700	80722860	18980	18980	18980	18980	1
544	20230718	094600	80703880	18980	18980	18980	18980	0
545	20230718	094500	80703880	18980	18980	18980	18980	0
546	20230718	094400	80703880	18980	18980	18980	18980	0
547	20230718	094300	80703880	18980	18990	18990	18980	71
548	20230718	094200	79356290	18980	18980	18980	18980	2
549	20230718	094100	79318330	18980	18980	18980	18980	18
550	20230718	094000	78976690	18960	18970	18970	18960	176
551	20230718	093900	75638390	18970	18970	18970	18970	0
552	20230718	093800	75638390	18970	18980	18980	18970	15
553	20230718	093700	75353820	18980	18980	18980	18980	6
554	20230718	093600	75239940	18990	19000	19000	18990	330
555	20230718	093500	68970110	18990	18990	18990	18990	50
556	20230718	093400	68020610	18990	18990	18990	18990	0
557	20230718	093300	68020610	18990	18990	18990	18990	13
558	20230718	093200	67773740	18990	18990	18990	18990	10
559	20230718	093100	67583840	18970	18970	18970	18970	5
560	20230718	093000	67488990	18960	18940	18970	18940	369
561	20230718	092900	60492340	18930	18950	18950	18930	36
562	20230718	092800	59810640	18980	18990	18990	18980	216
563	20230718	092700	55708880	18990	19020	19020	18990	271
564	20230718	092600	50558520	19030	19030	19030	19030	0
565	20230718	092500	50558520	19030	19050	19050	19030	11
566	20230718	092400	50349050	19070	19070	19070	19070	26
567	20230718	092300	49853230	19080	19080	19080	19080	672
568	20230718	092200	37031470	19100	19120	19120	19100	86
569	20230718	092100	35388320	19140	19170	19170	19140	415
570	20230718	092000	27440300	19200	19200	19200	19200	0
571	20230718	091900	27440300	19200	19200	19200	19200	1
572	20230718	091800	27421100	19190	19190	19190	19190	6
573	20230718	091700	27305960	19190	19190	19190	19190	0
574	20230718	091600	27305960	19190	19190	19190	19190	100
575	20230718	091500	25386960	19190	19200	19200	19190	17
576	20230718	091400	25060580	19200	19200	19200	19200	13
577	20230718	091300	24810980	19200	19200	19200	19200	132
578	20230718	091200	22276580	19220	19220	19220	19220	0
579	20230718	091100	22276580	19220	19220	19220	19220	0
580	20230718	091000	22276580	19220	19220	19220	19220	0
581	20230718	090900	22276580	19220	19220	19220	19220	125
582	20230718	090800	19874080	19200	19200	19200	19200	101
583	20230718	090700	17934880	19190	19190	19190	19190	0
584	20230718	090600	17934880	19190	19190	19190	19190	1
585	20230718	090500	17915690	19200	19200	19200	19200	240
586	20230718	090400	13307690	19260	19250	19260	19200	90
587	20230718	090300	11576310	19250	19220	19250	19220	117
588	20230718	090200	9327330	19270	19270	19270	19270	0
589	20230718	090100	9327330	19270	19150	19270	19150	193
590	20230718	090000	5630100	19150	19150	19150	19150	294