KissMeData/006840/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	184400	131612650	19000	19000	19000	19000	57
3	20230809	184300	131612650	19000	19000	19000	19000	0
4	20230809	184200	131612650	19000	19000	19000	19000	0
5	20230809	184100	131612650	19000	19000	19000	19000	0
6	20230809	184000	131612650	19000	19000	19000	19000	0
7	20230809	183900	131612650	19000	19000	19000	19000	0
8	20230809	183800	131612650	19000	19000	19000	19000	0
9	20230809	183700	131612650	19000	19000	19000	19000	0
10	20230809	183600	131612650	19000	19000	19000	19000	0
11	20230809	183500	131612650	19000	19000	19000	19000	0
12	20230809	183400	131612650	19000	19000	19000	19000	0
13	20230809	183300	131612650	19000	19000	19000	19000	0
14	20230809	183200	131612650	19000	19000	19000	19000	0
15	20230809	183100	131612650	19000	19000	19000	19000	0
16	20230809	183000	131612650	19000	19000	19000	19000	0
17	20230809	182900	131612650	19000	19000	19000	19000	0
18	20230809	182800	131612650	19000	19000	19000	19000	0
19	20230809	182700	131612650	19000	19000	19000	19000	0
20	20230809	182600	131612650	19000	19000	19000	19000	0
21	20230809	182500	131612650	19000	19000	19000	19000	0
22	20230809	182400	131612650	19000	19000	19000	19000	0
23	20230809	182300	131612650	19000	19000	19000	19000	0
24	20230809	182200	131612650	19000	19000	19000	19000	0
25	20230809	182100	131612650	19000	19000	19000	19000	0
26	20230809	182000	131612650	19000	19000	19000	19000	0
27	20230809	181900	131612650	19000	19000	19000	19000	0
28	20230809	181800	131612650	19000	19000	19000	19000	0
29	20230809	181700	131612650	19000	19000	19000	19000	0
30	20230809	181600	131612650	19000	19000	19000	19000	0
31	20230809	181500	131612650	19000	19000	19000	19000	0
32	20230809	181400	131612650	19000	19000	19000	19000	57
33	20230809	181300	131612650	19000	19000	19000	19000	0
34	20230809	181200	131612650	19000	19000	19000	19000	0
35	20230809	181100	131612650	19000	19000	19000	19000	0
36	20230809	181000	131612650	19000	19000	19000	19000	0
37	20230809	180900	131612650	19000	19000	19000	19000	0
38	20230809	180800	131612650	19000	19000	19000	19000	0
39	20230809	180700	131612650	19000	19000	19000	19000	0
40	20230809	180600	131612650	19000	19000	19000	19000	0
41	20230809	180500	131612650	19000	19000	19000	19000	0
42	20230809	180400	131612650	19000	19000	19000	19000	0
43	20230809	180300	131612650	19000	19000	19000	19000	0
44	20230809	180200	131612650	19000	19000	19000	19000	0
45	20230809	180100	131612650	19000	19000	19000	19000	0
46	20230809	180000	131612650	19000	19000	19000	19000	0
47	20230809	175900	131612650	19000	19000	19000	19000	0
48	20230809	175800	131612650	19000	19000	19000	19000	0
49	20230809	175700	131612650	19000	19000	19000	19000	0
50	20230809	175600	131612650	19000	19000	19000	19000	0
51	20230809	175500	131612650	19000	19000	19000	19000	0
52	20230809	175400	131612650	19000	19000	19000	19000	0
53	20230809	175300	131612650	19000	19000	19000	19000	0
54	20230809	175200	131612650	19000	19000	19000	19000	0
55	20230809	175100	131612650	19000	19000	19000	19000	0
56	20230809	175000	131612650	19000	19000	19000	19000	0
57	20230809	174900	131612650	19000	19000	19000	19000	0
58	20230809	174800	131612650	19000	19000	19000	19000	0
59	20230809	174700	131612650	19000	19000	19000	19000	0
60	20230809	174600	131612650	19000	19000	19000	19000	0
61	20230809	174500	131612650	19000	19000	19000	19000	0
62	20230809	174400	131612650	19000	19000	19000	19000	57
63	20230809	174300	131612650	19000	19000	19000	19000	0
64	20230809	174200	131612650	19000	19000	19000	19000	0
65	20230809	174100	131612650	19000	19000	19000	19000	0
66	20230809	174000	131612650	19000	19000	19000	19000	0
67	20230809	173900	131612650	19000	19000	19000	19000	0
68	20230809	173800	131612650	19000	19000	19000	19000	0
69	20230809	173700	131612650	19000	19000	19000	19000	0
70	20230809	173600	131612650	19000	19000	19000	19000	0
71	20230809	173500	131612650	19000	19000	19000	19000	0
72	20230809	173400	131612650	19000	19000	19000	19000	0
73	20230809	173300	131612650	19000	19000	19000	19000	0
74	20230809	173200	131612650	19000	19000	19000	19000	0
75	20230809	173100	131612650	19000	19000	19000	19000	0
76	20230809	173000	131612650	19000	19000	19000	19000	0
77	20230809	172900	131612650	19000	19000	19000	19000	0
78	20230809	172800	131612650	19000	19000	19000	19000	0
79	20230809	172700	131612650	19000	19000	19000	19000	0
80	20230809	172600	131612650	19000	19000	19000	19000	0
81	20230809	172500	131612650	19000	19000	19000	19000	0
82	20230809	172400	131612650	19000	19000	19000	19000	0
83	20230809	172300	131612650	19000	19000	19000	19000	0
84	20230809	172200	131612650	19000	19000	19000	19000	0
85	20230809	172100	131612650	19000	19000	19000	19000	0
86	20230809	172000	131612650	19000	19000	19000	19000	0
87	20230809	171900	131612650	19000	19000	19000	19000	0
88	20230809	171800	131612650	19000	19000	19000	19000	0
89	20230809	171700	131612650	19000	19000	19000	19000	0
90	20230809	171600	131612650	19000	19000	19000	19000	0
91	20230809	171500	131612650	19000	19000	19000	19000	0
92	20230809	171400	131612650	19000	19000	19000	19000	57
93	20230809	171300	131612650	19000	19000	19000	19000	0
94	20230809	171200	131612650	19000	19000	19000	19000	0
95	20230809	171100	131612650	19000	19000	19000	19000	0
96	20230809	171000	131612650	19000	19000	19000	19000	0
97	20230809	170900	131612650	19000	19000	19000	19000	0
98	20230809	170800	131612650	19000	19000	19000	19000	0
99	20230809	170700	131612650	19000	19000	19000	19000	0
100	20230809	170600	131612650	19000	19000	19000	19000	0
101	20230809	170500	131612650	19000	19000	19000	19000	0
102	20230809	170400	131612650	19000	19000	19000	19000	0
103	20230809	170300	131612650	19000	19000	19000	19000	0
104	20230809	170200	131612650	19000	19000	19000	19000	0
105	20230809	170100	131612650	19000	19000	19000	19000	0
106	20230809	170000	131612650	19000	19000	19000	19000	0
107	20230809	165900	131612650	19000	19000	19000	19000	0
108	20230809	165800	131612650	19000	19000	19000	19000	0
109	20230809	165700	131612650	19000	19000	19000	19000	0
110	20230809	165600	131612650	19000	19000	19000	19000	0
111	20230809	165500	131612650	19000	19000	19000	19000	0
112	20230809	165400	131612650	19000	19000	19000	19000	0
113	20230809	165300	131612650	19000	19000	19000	19000	0
114	20230809	165200	131612650	19000	19000	19000	19000	0
115	20230809	165100	131612650	19000	19000	19000	19000	0
116	20230809	165000	131612650	19000	19000	19000	19000	0
117	20230809	164900	131612650	19000	19000	19000	19000	0
118	20230809	164800	131612650	19000	19000	19000	19000	0
119	20230809	164700	131612650	19000	19000	19000	19000	0
120	20230809	164600	131612650	19000	19000	19000	19000	0
121	20230809	164500	131612650	19000	19000	19000	19000	0
122	20230809	164400	131612650	19000	19000	19000	19000	57
123	20230809	164300	131612650	19000	19000	19000	19000	0
124	20230809	164200	131612650	19000	19000	19000	19000	0
125	20230809	164100	131612650	19000	19000	19000	19000	0
126	20230809	164000	131612650	19000	19000	19000	19000	0
127	20230809	163900	131612650	19000	19000	19000	19000	0
128	20230809	163800	131612650	19000	19000	19000	19000	0
129	20230809	163700	131612650	19000	19000	19000	19000	0
130	20230809	163600	131612650	19000	19000	19000	19000	0
131	20230809	163500	131612650	19000	19000	19000	19000	0
132	20230809	163400	131612650	19000	19000	19000	19000	0
133	20230809	163300	131612650	19000	19000	19000	19000	0
134	20230809	163200	131612650	19000	19000	19000	19000	0
135	20230809	163100	131612650	19000	19000	19000	19000	0
136	20230809	163000	131612650	19000	19000	19000	19000	0
137	20230809	162900	131612650	19000	19000	19000	19000	0
138	20230809	162800	131612650	19000	19000	19000	19000	0
139	20230809	162700	131612650	19000	19000	19000	19000	0
140	20230809	162600	131612650	19000	19000	19000	19000	0
141	20230809	162500	131612650	19000	19000	19000	19000	0
142	20230809	162400	131612650	19000	19000	19000	19000	0
143	20230809	162300	131612650	19000	19000	19000	19000	0
144	20230809	162200	131612650	19000	19000	19000	19000	0
145	20230809	162100	131612650	19000	19000	19000	19000	0
146	20230809	162000	131612650	19000	19000	19000	19000	0
147	20230809	161900	131612650	19000	19000	19000	19000	0
148	20230809	161800	131612650	19000	19000	19000	19000	0
149	20230809	161700	131612650	19000	19000	19000	19000	0
150	20230809	161600	131612650	19000	19000	19000	19000	0
151	20230809	161500	131612650	19000	19000	19000	19000	0
152	20230809	161400	131612650	19000	19000	19000	19000	57
153	20230809	161300	131612650	19000	19000	19000	19000	0
154	20230809	161200	131612650	19000	19000	19000	19000	0
155	20230809	161100	131612650	19000	19000	19000	19000	0
156	20230809	161000	131612650	19000	19000	19000	19000	0
157	20230809	160900	131612650	19000	19000	19000	19000	0
158	20230809	160800	131612650	19000	19000	19000	19000	0
159	20230809	160700	131612650	19000	19000	19000	19000	0
160	20230809	160600	131612650	19000	19000	19000	19000	0
161	20230809	160500	131612650	19000	19000	19000	19000	0
162	20230809	160400	131612650	19000	19000	19000	19000	0
163	20230809	160300	131612650	19000	19000	19000	19000	0
164	20230809	160200	131612650	19000	19000	19000	19000	0
165	20230809	160100	131612650	19000	19000	19000	19000	0
166	20230809	160000	131612650	19000	19000	19000	19000	0
167	20230809	155900	131612650	19000	19000	19000	19000	0
168	20230809	155800	131612650	19000	19000	19000	19000	0
169	20230809	155700	131612650	19000	19000	19000	19000	0
170	20230809	155600	131612650	19000	19000	19000	19000	0
171	20230809	155500	131612650	19000	19000	19000	19000	0
172	20230809	155400	131612650	19000	19000	19000	19000	0
173	20230809	155300	131612650	19000	19000	19000	19000	0
174	20230809	155200	131612650	19000	19000	19000	19000	0
175	20230809	155100	131612650	19000	19000	19000	19000	0
176	20230809	155000	131612650	19000	19000	19000	19000	0
177	20230809	154900	131612650	19000	19000	19000	19000	0
178	20230809	154800	131612650	19000	19000	19000	19000	0
179	20230809	154700	131612650	19000	19000	19000	19000	0
180	20230809	154600	131612650	19000	19000	19000	19000	0
181	20230809	154500	131612650	19000	19000	19000	19000	0
182	20230809	154400	131612650	19000	19000	19000	19000	57
183	20230809	154300	131612650	19000	19000	19000	19000	0
184	20230809	154200	131612650	19000	19000	19000	19000	0
185	20230809	154100	131612650	19000	19000	19000	19000	0
186	20230809	154000	131612650	19000	19000	19000	19000	0
187	20230809	153900	131612650	19000	19000	19000	19000	0
188	20230809	153800	131612650	19000	19000	19000	19000	0
189	20230809	153700	131612650	19000	19000	19000	19000	0
190	20230809	153600	131612650	19000	19000	19000	19000	0
191	20230809	153500	131612650	19000	19000	19000	19000	0
192	20230809	153400	131612650	19000	19000	19000	19000	0
193	20230809	153300	131612650	19000	19000	19000	19000	0
194	20230809	153200	131612650	19000	19000	19000	19000	0
195	20230809	153100	131612650	19000	19000	19000	19000	0
196	20230809	153000	131612650	19000	19000	19000	19000	57
197	20230809	152900	130529650	19010	19010	19010	19010	0
198	20230809	152800	130529650	19010	19010	19010	19010	0
199	20230809	152700	130529650	19010	19010	19010	19010	0
200	20230809	152600	130529650	19010	19010	19010	19010	0
201	20230809	152500	130529650	19010	19010	19010	19010	0
202	20230809	152400	130529650	19010	19010	19010	19010	0
203	20230809	152300	130529650	19010	19010	19010	19010	0
204	20230809	152200	130529650	19010	19010	19010	19010	0
205	20230809	152100	130529650	19010	19010	19010	19010	0
206	20230809	152000	130529650	19010	19010	19010	19010	0
207	20230809	151900	130529650	19010	19010	19010	19010	18
208	20230809	151800	130187470	19140	19060	19140	19060	72
209	20230809	151700	128811460	19010	19010	19010	19010	0
210	20230809	151600	128811460	19010	19010	19010	19010	0
211	20230809	151500	128811460	19010	19010	19010	19010	2
212	20230809	151400	128773440	19010	19010	19010	19010	0
213	20230809	151300	128773440	19010	19020	19020	19010	71
214	20230809	151200	127423680	19010	19020	19020	19010	139
215	20230809	151100	124780450	19020	19020	19020	19020	4
216	20230809	151000	124704370	19030	19030	19030	19030	4
217	20230809	150900	124628250	19060	19060	19060	19060	0
218	20230809	150800	124628250	19060	19060	19060	19060	14
219	20230809	150700	124361410	19060	19060	19060	19060	2
220	20230809	150600	124323290	19060	19060	19060	19060	1
221	20230809	150500	124304230	19100	19100	19100	19100	34
222	20230809	150400	123654830	19100	19100	19100	19100	0
223	20230809	150300	123654830	19100	19100	19100	19100	0
224	20230809	150200	123654830	19100	19100	19100	19100	0
225	20230809	150100	123654830	19100	19100	19100	19100	0
226	20230809	150000	123654830	19100	19100	19100	19100	0
227	20230809	145900	123654830	19100	19140	19150	19100	307
228	20230809	145800	117789220	19140	19100	19140	19100	2
229	20230809	145700	117750980	19030	19030	19030	19030	0
230	20230809	145600	117750980	19030	19030	19030	19030	0
231	20230809	145500	117750980	19030	19030	19030	19030	0
232	20230809	145400	117750980	19030	19030	19030	19030	0
233	20230809	145300	117750980	19030	19030	19030	19030	0
234	20230809	145200	117750980	19030	19030	19030	19030	0
235	20230809	145100	117750980	19030	19030	19030	19030	0
236	20230809	145000	117750980	19030	19030	19030	19030	0
237	20230809	144900	117750980	19030	19030	19030	19030	0
238	20230809	144800	117750980	19030	19030	19030	19030	0
239	20230809	144700	117750980	19030	19030	19030	19030	0
240	20230809	144600	117750980	19030	19030	19030	19030	0
241	20230809	144500	117750980	19030	19030	19030	19030	0
242	20230809	144400	117750980	19030	19030	19030	19030	10
243	20230809	144300	117560680	19180	19180	19180	19180	0
244	20230809	144200	117560680	19180	19180	19180	19180	0
245	20230809	144100	117560680	19180	19180	19180	19180	0
246	20230809	144000	117560680	19180	19180	19180	19180	0
247	20230809	143900	117560680	19180	19180	19180	19180	0
248	20230809	143800	117560680	19180	19180	19180	19180	0
249	20230809	143700	117560680	19180	19180	19180	19180	0
250	20230809	143600	117560680	19180	19180	19180	19180	0
251	20230809	143500	117560680	19180	19180	19180	19180	0
252	20230809	143400	117560680	19180	19180	19180	19180	0
253	20230809	143300	117560680	19180	19180	19180	19180	0
254	20230809	143200	117560680	19180	19180	19180	19180	1
255	20230809	143100	117541500	19030	19030	19030	19030	0
256	20230809	143000	117541500	19030	19030	19030	19030	0
257	20230809	142900	117541500	19030	19070	19070	19030	48
258	20230809	142800	116627900	19070	19080	19080	19070	22
259	20230809	142700	116208220	19180	19180	19180	19180	0
260	20230809	142600	116208220	19180	19180	19180	19180	0
261	20230809	142500	116208220	19180	19180	19180	19180	0
262	20230809	142400	116208220	19180	19180	19180	19180	0
263	20230809	142300	116208220	19180	19180	19180	19180	157
264	20230809	142200	113196960	19180	19180	19180	19180	0
265	20230809	142100	113196960	19180	19180	19180	19180	0
266	20230809	142000	113196960	19180	19180	19180	19180	0
267	20230809	141900	113196960	19180	19090	19180	19090	6
268	20230809	141800	113082090	19150	19150	19150	19150	0
269	20230809	141700	113082090	19150	19150	19150	19150	0
270	20230809	141600	113082090	19150	19150	19150	19150	1
271	20230809	141500	113062940	19150	19060	19150	19060	14
272	20230809	141400	112794930	19150	19050	19150	19050	100
273	20230809	141300	110881410	19020	19020	19020	19020	0
274	20230809	141200	110881410	19020	19020	19020	19020	0
275	20230809	141100	110881410	19020	19050	19050	19020	165
276	20230809	141000	107738190	19020	19020	19020	19020	1
277	20230809	140900	107719170	19000	19000	19000	19000	0
278	20230809	140800	107719170	19000	19000	19000	19000	0
279	20230809	140700	107719170	19000	19000	19000	19000	0
280	20230809	140600	107719170	19000	19050	19050	19000	250
281	20230809	140500	102964580	19080	19080	19080	19080	0
282	20230809	140400	102964580	19080	19080	19080	19080	0
283	20230809	140300	102964580	19080	19080	19080	19080	0
284	20230809	140200	102964580	19080	19080	19080	19080	38
285	20230809	140100	102239540	19050	19050	19050	19050	0
286	20230809	140000	102239540	19050	19050	19050	19050	0
287	20230809	135900	102239540	19050	19050	19050	19050	0
288	20230809	135800	102239540	19050	19050	19050	19050	0
289	20230809	135700	102239540	19050	19050	19050	19050	0
290	20230809	135600	102239540	19050	19050	19050	19050	0
291	20230809	135500	102239540	19050	19050	19050	19050	0
292	20230809	135400	102239540	19050	19050	19050	19050	0
293	20230809	135300	102239540	19050	19040	19050	19040	129
294	20230809	135200	99782730	19050	19050	19050	19050	0
295	20230809	135100	99782730	19050	19050	19050	19050	0
296	20230809	135000	99782730	19050	19050	19050	19050	0
297	20230809	134900	99782730	19050	19050	19050	19050	0
298	20230809	134800	99782730	19050	19050	19050	19050	0
299	20230809	134700	99782730	19050	19050	19050	19050	0
300	20230809	134600	99782730	19050	19050	19050	19050	0
301	20230809	134500	99782730	19050	19050	19050	19050	0
302	20230809	134400	99782730	19050	19050	19050	19050	0
303	20230809	134300	99782730	19050	19050	19050	19050	0
304	20230809	134200	99782730	19050	19050	19050	19050	0
305	20230809	134100	99782730	19050	19050	19050	19050	0
306	20230809	134000	99782730	19050	19050	19050	19050	0
307	20230809	133900	99782730	19050	19050	19050	19050	0
308	20230809	133800	99782730	19050	19050	19050	19050	0
309	20230809	133700	99782730	19050	19050	19050	19050	0
310	20230809	133600	99782730	19050	19050	19050	19050	0
311	20230809	133500	99782730	19050	19050	19050	19050	0
312	20230809	133400	99782730	19050	19050	19050	19050	0
313	20230809	133300	99782730	19050	19050	19050	19050	2
314	20230809	133200	99744630	19030	19030	19030	19030	0
315	20230809	133100	99744630	19030	19030	19030	19030	0
316	20230809	133000	99744630	19030	19030	19030	19030	0
317	20230809	132900	99744630	19030	19030	19030	19030	0
318	20230809	132800	99744630	19030	19030	19030	19030	0
319	20230809	132700	99744630	19030	19030	19030	19030	0
320	20230809	132600	99744630	19030	19030	19030	19030	0
321	20230809	132500	99744630	19030	19030	19030	19030	0
322	20230809	132400	99744630	19030	19030	19030	19030	49
323	20230809	132300	98812160	19030	19030	19030	19030	0
324	20230809	132200	98812160	19030	19030	19030	19030	0
325	20230809	132100	98812160	19030	19030	19030	19030	1
326	20230809	132000	98793130	19030	19030	19030	19030	0
327	20230809	131900	98793130	19030	19030	19030	19030	0
328	20230809	131800	98793130	19030	19030	19030	19030	0
329	20230809	131700	98793130	19030	19030	19030	19030	0
330	20230809	131600	98793130	19030	19030	19030	19030	0
331	20230809	131500	98793130	19030	19030	19030	19030	0
332	20230809	131400	98793130	19030	19030	19030	19030	31
333	20230809	131300	98203200	19030	19030	19030	19030	0
334	20230809	131200	98203200	19030	19030	19030	19030	0
335	20230809	131100	98203200	19030	19030	19030	19030	0
336	20230809	131000	98203200	19030	19030	19030	19030	1
337	20230809	130900	98184170	19000	19000	19000	19000	0
338	20230809	130800	98184170	19000	19000	19000	19000	0
339	20230809	130700	98184170	19000	19000	19000	19000	0
340	20230809	130600	98184170	19000	19000	19000	19000	0
341	20230809	130500	98184170	19000	19070	19070	19000	773
342	20230809	130400	83491870	19060	19030	19060	19030	139
343	20230809	130300	80843420	19030	19030	19030	19030	0
344	20230809	130200	80843420	19030	19030	19030	19030	0
345	20230809	130100	80843420	19030	19030	19030	19030	0
346	20230809	130000	80843420	19030	19030	19030	19030	1
347	20230809	125900	80824390	18990	18990	18990	18990	0
348	20230809	125800	80824390	18990	18990	18990	18990	0
349	20230809	125700	80824390	18990	18990	18990	18990	0
350	20230809	125600	80824390	18990	18990	18990	18990	0
351	20230809	125500	80824390	18990	18990	18990	18990	0
352	20230809	125400	80824390	18990	18990	18990	18990	0
353	20230809	125300	80824390	18990	18990	18990	18990	0
354	20230809	125200	80824390	18990	18990	18990	18990	0
355	20230809	125100	80824390	18990	18990	18990	18990	0
356	20230809	125000	80824390	18990	18990	18990	18990	0
357	20230809	124900	80824390	18990	18990	18990	18990	0
358	20230809	124800	80824390	18990	18990	18990	18990	0
359	20230809	124700	80824390	18990	18990	18990	18990	10
360	20230809	124600	80634490	19000	19000	19000	19000	0
361	20230809	124500	80634490	19000	19000	19000	19000	0
362	20230809	124400	80634490	19000	19000	19000	19000	1
363	20230809	124300	80615490	19030	19030	19030	19030	0
364	20230809	124200	80615490	19030	19030	19030	19030	0
365	20230809	124100	80615490	19030	19030	19030	19030	1
366	20230809	124000	80596460	19060	19060	19060	19060	33
367	20230809	123900	79967480	19060	19060	19060	19060	0
368	20230809	123800	79967480	19060	19060	19060	19060	0
369	20230809	123700	79967480	19060	19060	19060	19060	0
370	20230809	123600	79967480	19060	19060	19060	19060	0
371	20230809	123500	79967480	19060	19060	19060	19060	0
372	20230809	123400	79967480	19060	19060	19060	19060	0
373	20230809	123300	79967480	19060	19060	19060	19060	0
374	20230809	123200	79967480	19060	19060	19060	19060	0
375	20230809	123100	79967480	19060	19060	19060	19060	0
376	20230809	123000	79967480	19060	19060	19060	19060	1
377	20230809	122900	79948420	19140	19140	19140	19140	0
378	20230809	122800	79948420	19140	19140	19140	19140	1
379	20230809	122700	79929280	19150	19150	19150	19150	0
380	20230809	122600	79929280	19150	19150	19150	19150	0
381	20230809	122500	79929280	19150	19080	19150	19080	100
382	20230809	122400	78017950	19060	19090	19090	19060	50
383	20230809	122300	77064790	19150	19150	19150	19150	0
384	20230809	122200	77064790	19150	19150	19150	19150	0
385	20230809	122100	77064790	19150	19150	19150	19150	0
386	20230809	122000	77064790	19150	19150	19150	19150	2
387	20230809	121900	77026490	19080	19080	19080	19080	0
388	20230809	121800	77026490	19080	19080	19080	19080	65
389	20230809	121700	75786290	19070	19070	19070	19070	0
390	20230809	121600	75786290	19070	19070	19070	19070	51
391	20230809	121500	74813720	19060	19060	19060	19060	0
392	20230809	121400	74813720	19060	19060	19060	19060	0
393	20230809	121300	74813720	19060	19060	19060	19060	0
394	20230809	121200	74813720	19060	19060	19060	19060	40
395	20230809	121100	74051320	19060	19060	19060	19060	0
396	20230809	121000	74051320	19060	19060	19060	19060	20
397	20230809	120900	73670120	19040	19040	19040	19040	0
398	20230809	120800	73670120	19040	19040	19040	19040	0
399	20230809	120700	73670120	19040	19040	19040	19040	0
400	20230809	120600	73670120	19040	19040	19040	19040	0
401	20230809	120500	73670120	19040	19040	19040	19040	0
402	20230809	120400	73670120	19040	19040	19040	19040	0
403	20230809	120300	73670120	19040	19040	19040	19040	0
404	20230809	120200	73670120	19040	19040	19040	19040	0
405	20230809	120100	73670120	19040	19040	19040	19040	0
406	20230809	120000	73670120	19040	19040	19040	19040	0
407	20230809	115900	73670120	19040	19040	19040	19040	0
408	20230809	115800	73670120	19040	19040	19040	19040	0
409	20230809	115700	73670120	19040	19040	19040	19040	0
410	20230809	115600	73670120	19040	19040	19040	19040	0
411	20230809	115500	73670120	19040	19040	19040	19040	0
412	20230809	115400	73670120	19040	19040	19040	19040	0
413	20230809	115300	73670120	19040	19040	19040	19040	18
414	20230809	115200	73327400	19010	19010	19010	19010	0
415	20230809	115100	73327400	19010	19010	19010	19010	0
416	20230809	115000	73327400	19010	19010	19010	19010	0
417	20230809	114900	73327400	19010	19010	19010	19010	0
418	20230809	114800	73327400	19010	19010	19010	19010	0
419	20230809	114700	73327400	19010	19010	19010	19010	177
420	20230809	114600	69962630	19000	19000	19000	19000	0
421	20230809	114500	69962630	19000	19000	19000	19000	59
422	20230809	114400	68841630	19000	19000	19000	19000	1
423	20230809	114300	68822630	18970	18970	18970	18970	0
424	20230809	114200	68822630	18970	18970	18970	18970	0
425	20230809	114100	68822630	18970	18970	18970	18970	0
426	20230809	114000	68822630	18970	18970	18970	18970	0
427	20230809	113900	68822630	18970	18970	18970	18970	0
428	20230809	113800	68822630	18970	19000	19000	18970	12
429	20230809	113700	68594960	19000	19000	19000	19000	0
430	20230809	113600	68594960	19000	19000	19000	19000	0
431	20230809	113500	68594960	19000	19000	19000	19000	20
432	20230809	113400	68214960	19000	19000	19000	19000	0
433	20230809	113300	68214960	19000	19000	19000	19000	0
434	20230809	113200	68214960	19000	19000	19000	19000	0
435	20230809	113100	68214960	19000	19000	19000	19000	0
436	20230809	113000	68214960	19000	19000	19000	19000	0
437	20230809	112900	68214960	19000	19000	19000	19000	1
438	20230809	112800	68195960	18970	18970	18970	18970	0
439	20230809	112700	68195960	18970	18970	18970	18970	0
440	20230809	112600	68195960	18970	18970	18970	18970	0
441	20230809	112500	68195960	18970	18970	18970	18970	0
442	20230809	112400	68195960	18970	18970	18970	18970	10
443	20230809	112300	68006260	18970	18970	18970	18970	0
444	20230809	112200	68006260	18970	18970	18970	18970	0
445	20230809	112100	68006260	18970	18970	18970	18970	0
446	20230809	112000	68006260	18970	18970	18970	18970	0
447	20230809	111900	68006260	18970	18970	18970	18970	0
448	20230809	111800	68006260	18970	18970	18970	18970	0
449	20230809	111700	68006260	18970	18970	18970	18970	0
450	20230809	111600	68006260	18970	18970	18970	18970	0
451	20230809	111500	68006260	18970	18970	18970	18970	0
452	20230809	111400	68006260	18970	18970	18970	18970	0
453	20230809	111300	68006260	18970	18970	18970	18970	0
454	20230809	111200	68006260	18970	18970	18970	18970	0
455	20230809	111100	68006260	18970	18970	18970	18970	0
456	20230809	111000	68006260	18970	18970	18970	18970	0
457	20230809	110900	68006260	18970	18970	18970	18970	0
458	20230809	110800	68006260	18970	18970	18970	18970	0
459	20230809	110700	68006260	18970	18970	18970	18970	0
460	20230809	110600	68006260	18970	18970	18970	18970	0
461	20230809	110500	68006260	18970	18970	18970	18970	0
462	20230809	110400	68006260	18970	18970	18970	18970	0
463	20230809	110300	68006260	18970	18970	18970	18970	0
464	20230809	110200	68006260	18970	18970	18970	18970	100
465	20230809	110100	66109260	18960	18960	18960	18960	0
466	20230809	110000	66109260	18960	18960	18960	18960	0
467	20230809	105900	66109260	18960	18960	18960	18960	0
468	20230809	105800	66109260	18960	18960	18960	18960	0
469	20230809	105700	66109260	18960	18950	18960	18950	504
470	20230809	105600	56553430	18940	18940	18940	18940	0
471	20230809	105500	56553430	18940	18940	18940	18940	0
472	20230809	105400	56553430	18940	18940	18940	18940	0
473	20230809	105300	56553430	18940	18890	18960	18890	20
474	20230809	105200	56175300	18920	18900	18920	18900	7
475	20230809	105100	56042980	18910	18910	18910	18910	78
476	20230809	105000	54568000	18950	18950	18950	18950	0
477	20230809	104900	54568000	18950	18950	18950	18950	0
478	20230809	104800	54568000	18950	18950	18950	18950	0
479	20230809	104700	54568000	18950	18950	18950	18950	0
480	20230809	104600	54568000	18950	18950	18950	18950	0
481	20230809	104500	54568000	18950	18930	18950	18900	4
482	20230809	104400	54492320	18960	18960	18960	18960	0
483	20230809	104300	54492320	18960	18940	18960	18940	4
484	20230809	104200	54416500	18960	18960	18960	18960	0
485	20230809	104100	54416500	18960	18960	18960	18960	0
486	20230809	104000	54416500	18960	18960	18960	18960	2
487	20230809	103900	54378580	18950	18950	18950	18950	1
488	20230809	103800	54359630	18960	18960	18960	18960	398
489	20230809	103700	46813550	19000	19000	19000	19000	0
490	20230809	103600	46813550	19000	19000	19000	19000	0
491	20230809	103500	46813550	19000	18980	19000	18980	493
492	20230809	103400	37455730	18960	18960	18960	18960	0
493	20230809	103300	37455730	18960	18960	18960	18960	30
494	20230809	103200	36886930	18980	18980	18980	18980	0
495	20230809	103100	36886930	18980	18960	18980	18960	215
496	20230809	103000	32806530	18960	18960	18960	18960	1
497	20230809	102900	32787570	18960	18960	18960	18960	0
498	20230809	102800	32787570	18960	18960	18960	18960	0
499	20230809	102700	32787570	18960	18960	18960	18960	0
500	20230809	102600	32787570	18960	18960	18960	18960	16
501	20230809	102500	32484210	18960	18960	18960	18960	0
502	20230809	102400	32484210	18960	18960	18960	18960	0
503	20230809	102300	32484210	18960	18960	18960	18960	0
504	20230809	102200	32484210	18960	18960	18960	18960	50
505	20230809	102100	31536210	18960	18960	18960	18960	0
506	20230809	102000	31536210	18960	18960	18960	18960	6
507	20230809	101900	31422450	18960	18960	18960	18960	0
508	20230809	101800	31422450	18960	18960	18960	18960	371
509	20230809	101700	24388290	18960	18960	18960	18960	0
510	20230809	101600	24388290	18960	18960	18960	18960	1
511	20230809	101500	24369330	18960	18960	18960	18960	0
512	20230809	101400	24369330	18960	18960	18960	18960	0
513	20230809	101300	24369330	18960	18960	18960	18960	0
514	20230809	101200	24369330	18960	18960	18960	18960	0
515	20230809	101100	24369330	18960	18960	18960	18960	0
516	20230809	101000	24369330	18960	18960	18960	18960	0
517	20230809	100900	24369330	18960	18960	18960	18960	2
518	20230809	100800	24331410	18960	18930	18960	18930	13
519	20230809	100700	24085230	18930	18940	18960	18910	17
520	20230809	100600	23763310	18960	18970	18970	18950	202
521	20230809	100500	19932870	18970	18970	18970	18970	0
522	20230809	100400	19932870	18970	18970	18970	18970	0
523	20230809	100300	19932870	18970	18970	18970	18970	0
524	20230809	100200	19932870	18970	18970	18970	18970	0
525	20230809	100100	19932870	18970	18970	18970	18970	0
526	20230809	100000	19932870	18970	18970	18970	18970	1
527	20230809	095900	19913900	18970	18970	18970	18970	0
528	20230809	095800	19913900	18970	18970	18970	18970	0
529	20230809	095700	19913900	18970	18970	18970	18970	0
530	20230809	095600	19913900	18970	18970	18970	18970	9
531	20230809	095500	19743170	18970	18970	18970	18970	1
532	20230809	095400	19724200	18970	19000	19000	18970	51
533	20230809	095300	18756340	19010	19010	19010	19010	0
534	20230809	095200	18756340	19010	19010	19010	19010	0
535	20230809	095100	18756340	19010	19010	19010	19010	0
536	20230809	095000	18756340	19010	19010	19010	19010	0
537	20230809	094900	18756340	19010	19010	19010	19010	0
538	20230809	094800	18756340	19010	19010	19010	19010	0
539	20230809	094700	18756340	19010	19010	19010	19010	1
540	20230809	094600	18737330	19000	19000	19000	19000	0
541	20230809	094500	18737330	19000	19000	19000	19000	8
542	20230809	094400	18585330	18990	18990	18990	18990	0
543	20230809	094300	18585330	18990	18990	18990	18990	0
544	20230809	094200	18585330	18990	18990	18990	18990	0
545	20230809	094100	18585330	18990	18990	18990	18990	0
546	20230809	094000	18585330	18990	18990	18990	18990	19
547	20230809	093900	18224520	18970	18970	18970	18970	0
548	20230809	093800	18224520	18970	18970	18970	18970	0
549	20230809	093700	18224520	18970	18970	18970	18970	0
550	20230809	093600	18224520	18970	18970	18970	18970	0
551	20230809	093500	18224520	18970	18960	18970	18960	124
552	20230809	093400	15873460	18960	18960	18960	18960	0
553	20230809	093300	15873460	18960	18960	18960	18960	0
554	20230809	093200	15873460	18960	18960	18960	18960	0
555	20230809	093100	15873460	18960	18960	18960	18960	0
556	20230809	093000	15873460	18960	18870	18960	18770	27
557	20230809	092900	15364240	18960	18960	18960	18960	0
558	20230809	092800	15364240	18960	18960	18960	18960	0
559	20230809	092700	15364240	18960	18960	18960	18960	1
560	20230809	092600	15345280	18960	18960	18960	18960	0
561	20230809	092500	15345280	18960	18900	18960	18900	2
562	20230809	092400	15307420	18970	18970	18970	18970	1
563	20230809	092300	15288450	18960	18960	18960	18960	82
564	20230809	092200	13733730	18960	18960	18960	18960	1
565	20230809	092100	13714770	19040	19040	19040	19040	0
566	20230809	092000	13714770	19040	19040	19040	19040	0
567	20230809	091900	13714770	19040	19040	19040	19040	0
568	20230809	091800	13714770	19040	19040	19040	19040	0
569	20230809	091700	13714770	19040	19040	19040	19040	0
570	20230809	091600	13714770	19040	19040	19040	19040	0
571	20230809	091500	13714770	19040	18870	19040	18870	2
572	20230809	091400	13676860	18960	18960	18960	18960	1
573	20230809	091300	13657900	18960	18770	18960	18770	31
574	20230809	091200	13074700	18960	18960	18960	18960	0
575	20230809	091100	13074700	18960	18960	18960	18960	0
576	20230809	091000	13074700	18960	18960	18960	18960	0
577	20230809	090900	13074700	18960	18960	18960	18960	0
578	20230809	090800	13074700	18960	18960	18960	18960	0
579	20230809	090700	13074700	18960	18960	18960	18960	0
580	20230809	090600	13074700	18960	18960	18960	18960	67
581	20230809	090500	11804380	18960	19080	19080	18750	137
582	20230809	090400	9216130	18960	18960	18960	18960	0
583	20230809	090300	9216130	18960	18800	18970	18790	324
584	20230809	090200	3121810	18960	18960	18960	18960	0
585	20230809	090100	3121810	18960	18780	19090	18780	22
586	20230809	090000	2704740	18960	18770	18960	18770	144