KissMeData/006840/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184600	188179020	19080	19080	19080	19080	201
3	20230706	184500	188179020	19080	19080	19080	19080	0
4	20230706	184400	188179020	19080	19080	19080	19080	0
5	20230706	184300	188179020	19080	19080	19080	19080	0
6	20230706	184200	188179020	19080	19080	19080	19080	0
7	20230706	184100	188179020	19080	19080	19080	19080	0
8	20230706	184000	188179020	19080	19080	19080	19080	0
9	20230706	183900	188179020	19080	19080	19080	19080	0
10	20230706	183800	188179020	19080	19080	19080	19080	0
11	20230706	183700	188179020	19080	19080	19080	19080	0
12	20230706	183600	188179020	19080	19080	19080	19080	0
13	20230706	183500	188179020	19080	19080	19080	19080	0
14	20230706	183400	188179020	19080	19080	19080	19080	0
15	20230706	183300	188179020	19080	19080	19080	19080	0
16	20230706	183200	188179020	19080	19080	19080	19080	0
17	20230706	183100	188179020	19080	19080	19080	19080	0
18	20230706	183000	188179020	19080	19080	19080	19080	0
19	20230706	182900	188179020	19080	19080	19080	19080	0
20	20230706	182800	188179020	19080	19080	19080	19080	0
21	20230706	182700	188179020	19080	19080	19080	19080	0
22	20230706	182600	188179020	19080	19080	19080	19080	0
23	20230706	182500	188179020	19080	19080	19080	19080	0
24	20230706	182400	188179020	19080	19080	19080	19080	0
25	20230706	182300	188179020	19080	19080	19080	19080	0
26	20230706	182200	188179020	19080	19080	19080	19080	0
27	20230706	182100	188179020	19080	19080	19080	19080	0
28	20230706	182000	188179020	19080	19080	19080	19080	0
29	20230706	181900	188179020	19080	19080	19080	19080	0
30	20230706	181800	188179020	19080	19080	19080	19080	0
31	20230706	181700	188179020	19080	19080	19080	19080	0
32	20230706	181600	188179020	19080	19080	19080	19080	201
33	20230706	181500	188179020	19080	19080	19080	19080	0
34	20230706	181400	188179020	19080	19080	19080	19080	0
35	20230706	181300	188179020	19080	19080	19080	19080	0
36	20230706	181200	188179020	19080	19080	19080	19080	0
37	20230706	181100	188179020	19080	19080	19080	19080	0
38	20230706	181000	188179020	19080	19080	19080	19080	0
39	20230706	180900	188179020	19080	19080	19080	19080	0
40	20230706	180800	188179020	19080	19080	19080	19080	0
41	20230706	180700	188179020	19080	19080	19080	19080	0
42	20230706	180600	188179020	19080	19080	19080	19080	0
43	20230706	180500	188179020	19080	19080	19080	19080	0
44	20230706	180400	188179020	19080	19080	19080	19080	0
45	20230706	180300	188179020	19080	19080	19080	19080	0
46	20230706	180200	188179020	19080	19080	19080	19080	0
47	20230706	180100	188179020	19080	19080	19080	19080	0
48	20230706	180000	188179020	19080	19080	19080	19080	0
49	20230706	175900	188179020	19080	19080	19080	19080	0
50	20230706	175800	188179020	19080	19080	19080	19080	0
51	20230706	175700	188179020	19080	19080	19080	19080	0
52	20230706	175600	188179020	19080	19080	19080	19080	0
53	20230706	175500	188179020	19080	19080	19080	19080	0
54	20230706	175400	188179020	19080	19080	19080	19080	0
55	20230706	175300	188179020	19080	19080	19080	19080	0
56	20230706	175200	188179020	19080	19080	19080	19080	0
57	20230706	175100	188179020	19080	19080	19080	19080	0
58	20230706	175000	188179020	19080	19080	19080	19080	0
59	20230706	174900	188179020	19080	19080	19080	19080	0
60	20230706	174800	188179020	19080	19080	19080	19080	0
61	20230706	174700	188179020	19080	19080	19080	19080	0
62	20230706	174600	188179020	19080	19080	19080	19080	201
63	20230706	174500	188179020	19080	19080	19080	19080	0
64	20230706	174400	188179020	19080	19080	19080	19080	0
65	20230706	174300	188179020	19080	19080	19080	19080	0
66	20230706	174200	188179020	19080	19080	19080	19080	0
67	20230706	174100	188179020	19080	19080	19080	19080	0
68	20230706	174000	188179020	19080	19080	19080	19080	0
69	20230706	173900	188179020	19080	19080	19080	19080	0
70	20230706	173800	188179020	19080	19080	19080	19080	0
71	20230706	173700	188179020	19080	19080	19080	19080	0
72	20230706	173600	188179020	19080	19080	19080	19080	0
73	20230706	173500	188179020	19080	19080	19080	19080	0
74	20230706	173400	188179020	19080	19080	19080	19080	0
75	20230706	173300	188179020	19080	19080	19080	19080	0
76	20230706	173200	188179020	19080	19080	19080	19080	0
77	20230706	173100	188179020	19080	19080	19080	19080	0
78	20230706	173000	188179020	19080	19080	19080	19080	0
79	20230706	172900	188179020	19080	19080	19080	19080	0
80	20230706	172800	188179020	19080	19080	19080	19080	0
81	20230706	172700	188179020	19080	19080	19080	19080	0
82	20230706	172600	188179020	19080	19080	19080	19080	0
83	20230706	172500	188179020	19080	19080	19080	19080	0
84	20230706	172400	188179020	19080	19080	19080	19080	0
85	20230706	172300	188179020	19080	19080	19080	19080	0
86	20230706	172200	188179020	19080	19080	19080	19080	0
87	20230706	172100	188179020	19080	19080	19080	19080	0
88	20230706	172000	188179020	19080	19080	19080	19080	0
89	20230706	171900	188179020	19080	19080	19080	19080	0
90	20230706	171800	188179020	19080	19080	19080	19080	0
91	20230706	171700	188179020	19080	19080	19080	19080	0
92	20230706	171600	188179020	19080	19080	19080	19080	201
93	20230706	171500	188179020	19080	19080	19080	19080	0
94	20230706	171400	188179020	19080	19080	19080	19080	0
95	20230706	171300	188179020	19080	19080	19080	19080	0
96	20230706	171200	188179020	19080	19080	19080	19080	0
97	20230706	171100	188179020	19080	19080	19080	19080	0
98	20230706	171000	188179020	19080	19080	19080	19080	0
99	20230706	170900	188179020	19080	19080	19080	19080	0
100	20230706	170800	188179020	19080	19080	19080	19080	0
101	20230706	170700	188179020	19080	19080	19080	19080	0
102	20230706	170600	188179020	19080	19080	19080	19080	0
103	20230706	170500	188179020	19080	19080	19080	19080	0
104	20230706	170400	188179020	19080	19080	19080	19080	0
105	20230706	170300	188179020	19080	19080	19080	19080	0
106	20230706	170200	188179020	19080	19080	19080	19080	0
107	20230706	170100	188179020	19080	19080	19080	19080	0
108	20230706	170000	188179020	19080	19080	19080	19080	0
109	20230706	165900	188179020	19080	19080	19080	19080	0
110	20230706	165800	188179020	19080	19080	19080	19080	0
111	20230706	165700	188179020	19080	19080	19080	19080	0
112	20230706	165600	188179020	19080	19080	19080	19080	0
113	20230706	165500	188179020	19080	19080	19080	19080	0
114	20230706	165400	188179020	19080	19080	19080	19080	0
115	20230706	165300	188179020	19080	19080	19080	19080	0
116	20230706	165200	188179020	19080	19080	19080	19080	0
117	20230706	165100	188179020	19080	19080	19080	19080	0
118	20230706	165000	188179020	19080	19080	19080	19080	0
119	20230706	164900	188179020	19080	19080	19080	19080	0
120	20230706	164800	188179020	19080	19080	19080	19080	0
121	20230706	164700	188179020	19080	19080	19080	19080	0
122	20230706	164600	188179020	19080	19080	19080	19080	201
123	20230706	164500	188179020	19080	19080	19080	19080	0
124	20230706	164400	188179020	19080	19080	19080	19080	0
125	20230706	164300	188179020	19080	19080	19080	19080	0
126	20230706	164200	188179020	19080	19080	19080	19080	0
127	20230706	164100	188179020	19080	19080	19080	19080	0
128	20230706	164000	188179020	19080	19080	19080	19080	0
129	20230706	163900	188179020	19080	19080	19080	19080	0
130	20230706	163800	188179020	19080	19080	19080	19080	0
131	20230706	163700	188179020	19080	19080	19080	19080	0
132	20230706	163600	188179020	19080	19080	19080	19080	0
133	20230706	163500	188179020	19080	19080	19080	19080	0
134	20230706	163400	188179020	19080	19080	19080	19080	0
135	20230706	163300	188179020	19080	19080	19080	19080	0
136	20230706	163200	188179020	19080	19080	19080	19080	0
137	20230706	163100	188179020	19080	19080	19080	19080	0
138	20230706	163000	188179020	19080	19080	19080	19080	0
139	20230706	162900	188179020	19080	19080	19080	19080	0
140	20230706	162800	188179020	19080	19080	19080	19080	0
141	20230706	162700	188179020	19080	19080	19080	19080	0
142	20230706	162600	188179020	19080	19080	19080	19080	0
143	20230706	162500	188179020	19080	19080	19080	19080	0
144	20230706	162400	188179020	19080	19080	19080	19080	0
145	20230706	162300	188179020	19080	19080	19080	19080	0
146	20230706	162200	188179020	19080	19080	19080	19080	0
147	20230706	162100	188179020	19080	19080	19080	19080	0
148	20230706	162000	188179020	19080	19080	19080	19080	0
149	20230706	161900	188179020	19080	19080	19080	19080	0
150	20230706	161800	188179020	19080	19080	19080	19080	0
151	20230706	161700	188179020	19080	19080	19080	19080	0
152	20230706	161600	188179020	19080	19080	19080	19080	201
153	20230706	161500	188179020	19080	19080	19080	19080	0
154	20230706	161400	188179020	19080	19080	19080	19080	0
155	20230706	161300	188179020	19080	19080	19080	19080	0
156	20230706	161200	188179020	19080	19080	19080	19080	0
157	20230706	161100	188179020	19080	19080	19080	19080	0
158	20230706	161000	188179020	19080	19080	19080	19080	0
159	20230706	160900	188179020	19080	19080	19080	19080	0
160	20230706	160800	188179020	19080	19080	19080	19080	0
161	20230706	160700	188179020	19080	19080	19080	19080	0
162	20230706	160600	188179020	19080	19080	19080	19080	0
163	20230706	160500	188179020	19080	19080	19080	19080	0
164	20230706	160400	188179020	19080	19080	19080	19080	0
165	20230706	160300	188179020	19080	19080	19080	19080	0
166	20230706	160200	188179020	19080	19080	19080	19080	0
167	20230706	160100	188179020	19080	19080	19080	19080	0
168	20230706	160000	188179020	19080	19080	19080	19080	0
169	20230706	155900	188179020	19080	19080	19080	19080	0
170	20230706	155800	188179020	19080	19080	19080	19080	0
171	20230706	155700	188179020	19080	19080	19080	19080	0
172	20230706	155600	188179020	19080	19080	19080	19080	0
173	20230706	155500	188179020	19080	19080	19080	19080	0
174	20230706	155400	188179020	19080	19080	19080	19080	0
175	20230706	155300	188179020	19080	19080	19080	19080	0
176	20230706	155200	188179020	19080	19080	19080	19080	0
177	20230706	155100	188179020	19080	19080	19080	19080	0
178	20230706	155000	188179020	19080	19080	19080	19080	0
179	20230706	154900	188179020	19080	19080	19080	19080	0
180	20230706	154800	188179020	19080	19080	19080	19080	0
181	20230706	154700	188179020	19080	19080	19080	19080	0
182	20230706	154600	188179020	19080	19080	19080	19080	201
183	20230706	154500	188179020	19080	19080	19080	19080	0
184	20230706	154400	188179020	19080	19080	19080	19080	0
185	20230706	154300	188179020	19080	19080	19080	19080	0
186	20230706	154200	188179020	19080	19080	19080	19080	0
187	20230706	154100	188179020	19080	19080	19080	19080	0
188	20230706	154000	188179020	19080	19080	19080	19080	0
189	20230706	153900	188179020	19080	19080	19080	19080	0
190	20230706	153800	188179020	19080	19080	19080	19080	0
191	20230706	153700	188179020	19080	19080	19080	19080	0
192	20230706	153600	188179020	19080	19080	19080	19080	0
193	20230706	153500	188179020	19080	19080	19080	19080	0
194	20230706	153400	188179020	19080	19080	19080	19080	0
195	20230706	153300	188179020	19080	19080	19080	19080	0
196	20230706	153200	188179020	19080	19080	19080	19080	0
197	20230706	153100	188179020	19080	19080	19080	19080	0
198	20230706	153000	188179020	19080	19080	19080	19080	201
199	20230706	152900	184343940	19080	19080	19080	19080	0
200	20230706	152800	184343940	19080	19080	19080	19080	0
201	20230706	152700	184343940	19080	19080	19080	19080	0
202	20230706	152600	184343940	19080	19080	19080	19080	0
203	20230706	152500	184343940	19080	19080	19080	19080	0
204	20230706	152400	184343940	19080	19080	19080	19080	0
205	20230706	152300	184343940	19080	19080	19080	19080	0
206	20230706	152200	184343940	19080	19080	19080	19080	0
207	20230706	152100	184343940	19080	19080	19080	19080	0
208	20230706	152000	184343940	19080	19080	19080	19080	0
209	20230706	151900	184343940	19080	19080	19080	19080	0
210	20230706	151800	184343940	19080	19080	19080	19080	0
211	20230706	151700	184343940	19080	19080	19080	19080	0
212	20230706	151600	184343940	19080	19080	19080	19080	0
213	20230706	151500	184343940	19080	19010	19080	19010	13
214	20230706	151400	184096470	19090	19090	19090	19090	1
215	20230706	151300	184077380	19080	19080	19080	19080	58
216	20230706	151200	182970740	19080	19080	19080	19080	2
217	20230706	151100	182932580	19090	19090	19090	19090	0
218	20230706	151000	182932580	19090	19090	19090	19090	0
219	20230706	150900	182932580	19090	19090	19090	19090	0
220	20230706	150800	182932580	19090	19090	19090	19090	0
221	20230706	150700	182932580	19090	19090	19090	19090	0
222	20230706	150600	182932580	19090	19090	19090	19090	0
223	20230706	150500	182932580	19090	19090	19090	19090	0
224	20230706	150400	182932580	19090	19090	19090	19090	0
225	20230706	150300	182932580	19090	19090	19090	19090	1
226	20230706	150200	182913490	19090	19090	19090	19090	0
227	20230706	150100	182913490	19090	19090	19090	19090	0
228	20230706	150000	182913490	19090	19090	19090	19090	0
229	20230706	145900	182913490	19090	19090	19090	19090	1
230	20230706	145800	182894400	19010	19010	19010	19010	4
231	20230706	145700	182818360	19060	19060	19060	19060	59
232	20230706	145600	181693820	19100	19100	19100	19100	0
233	20230706	145500	181693820	19100	19100	19100	19100	0
234	20230706	145400	181693820	19100	19100	19100	19100	0
235	20230706	145300	181693820	19100	19100	19100	19100	0
236	20230706	145200	181693820	19100	19100	19100	19100	0
237	20230706	145100	181693820	19100	19100	19100	19100	0
238	20230706	145000	181693820	19100	19100	19100	19100	0
239	20230706	144900	181693820	19100	19100	19100	19100	0
240	20230706	144800	181693820	19100	19100	19100	19100	0
241	20230706	144700	181693820	19100	19100	19100	19100	0
242	20230706	144600	181693820	19100	19100	19100	19100	0
243	20230706	144500	181693820	19100	19100	19100	19100	0
244	20230706	144400	181693820	19100	19100	19100	19060	13
245	20230706	144300	181445800	19060	19060	19060	19060	3
246	20230706	144200	181388620	19110	19100	19190	19100	101
247	20230706	144100	179458360	19150	19140	19150	19140	3
248	20230706	144000	179400930	19180	19180	19180	19180	0
249	20230706	143900	179400930	19180	19070	19180	19070	10
250	20230706	143800	179209240	19180	19070	19180	19040	9
251	20230706	143700	179037360	19180	19040	19180	19030	6
252	20230706	143600	178922570	19190	19100	19200	19030	6
253	20230706	143500	178807760	19200	19090	19200	19090	8
254	20230706	143400	178654930	19050	19050	19050	19050	4
255	20230706	143300	178578730	19200	19030	19200	19030	89
256	20230706	143200	176876670	19010	19010	19010	19010	93
257	20230706	143100	175108740	19010	19010	19010	19010	10
258	20230706	143000	174918640	18960	18960	18960	18960	1
259	20230706	142900	174899680	19010	19010	19010	19010	0
260	20230706	142800	174899680	19010	19010	19010	19010	0
261	20230706	142700	174899680	19010	19010	19010	19010	0
262	20230706	142600	174899680	19010	19010	19010	19010	1
263	20230706	142500	174880670	18960	18960	18960	18960	1
264	20230706	142400	174861710	19030	19030	19030	19030	0
265	20230706	142300	174861710	19030	19030	19030	19030	0
266	20230706	142200	174861710	19030	19030	19030	19000	3
267	20230706	142100	174804650	19080	19080	19080	19080	0
268	20230706	142000	174804650	19080	19080	19080	19080	0
269	20230706	141900	174804650	19080	19080	19080	19080	0
270	20230706	141800	174804650	19080	19080	19080	19080	0
271	20230706	141700	174804650	19080	19100	19100	19080	112
272	20230706	141600	172667510	19100	19090	19200	19090	70
273	20230706	141500	171330340	19200	19050	19200	19050	15
274	20230706	141400	171044440	19020	19010	19050	19010	360
275	20230706	141300	164200730	19010	19010	19010	19010	0
276	20230706	141200	164200730	19010	19010	19010	19010	0
277	20230706	141100	164200730	19010	19010	19010	19010	0
278	20230706	141000	164200730	19010	19010	19010	19010	0
279	20230706	140900	164200730	19010	19010	19010	19010	0
280	20230706	140800	164200730	19010	19010	19010	19010	0
281	20230706	140700	164200730	19010	19010	19010	19010	0
282	20230706	140600	164200730	19010	19010	19010	19010	0
283	20230706	140500	164200730	19010	19010	19010	19010	0
284	20230706	140400	164200730	19010	19010	19010	19010	0
285	20230706	140300	164200730	19010	19010	19010	19010	1
286	20230706	140200	164181720	18960	18960	18960	18960	0
287	20230706	140100	164181720	18960	18960	18960	18960	0
288	20230706	140000	164181720	18960	18960	18960	18960	62
289	20230706	135900	163006200	18960	18960	18960	18960	0
290	20230706	135800	163006200	18960	18960	18960	18960	0
291	20230706	135700	163006200	18960	18960	18960	18960	0
292	20230706	135600	163006200	18960	18960	18960	18960	13
293	20230706	135500	162759720	18960	18960	18960	18960	0
294	20230706	135400	162759720	18960	18960	18960	18960	0
295	20230706	135300	162759720	18960	18960	18960	18960	0
296	20230706	135200	162759720	18960	18960	18960	18960	5
297	20230706	135100	162664920	18960	18960	18960	18960	73
298	20230706	135000	161280840	18950	18950	18950	18950	2
299	20230706	134900	161242940	18960	18950	18960	18950	27
300	20230706	134800	160731040	18950	18950	18950	18950	0
301	20230706	134700	160731040	18950	18950	18950	18950	0
302	20230706	134600	160731040	18950	18950	18950	18950	2
303	20230706	134500	160693140	18950	18950	18950	18950	2
304	20230706	134400	160655240	18950	18950	18950	18950	52
305	20230706	134300	159669840	18950	18950	18950	18950	0
306	20230706	134200	159669840	18950	18950	18950	18950	2
307	20230706	134100	159631940	18950	18950	18950	18950	0
308	20230706	134000	159631940	18950	18950	18950	18950	0
309	20230706	133900	159631940	18950	18950	18950	18950	2
310	20230706	133800	159594040	18950	18950	18950	18950	2
311	20230706	133700	159556140	18950	18950	18950	18950	2
312	20230706	133600	159518240	18950	18950	18950	18950	25
313	20230706	133500	159044490	18950	18950	18950	18950	85
314	20230706	133400	157433740	18950	18950	18950	18950	204
315	20230706	133300	153567940	18950	18960	18960	18950	3
316	20230706	133200	153511080	18960	18960	18960	18950	463
317	20230706	133100	144736070	18960	18960	18960	18960	0
318	20230706	133000	144736070	18960	18960	18960	18960	10
319	20230706	132900	144546470	18960	18960	18960	18960	0
320	20230706	132800	144546470	18960	18960	18960	18960	7
321	20230706	132700	144413750	18980	18980	18980	18980	1
322	20230706	132600	144394770	18980	18980	18980	18980	0
323	20230706	132500	144394770	18980	18980	18980	18980	1
324	20230706	132400	144375790	18980	18980	18980	18980	0
325	20230706	132300	144375790	18980	18980	18980	18980	0
326	20230706	132200	144375790	18980	18980	18980	18980	0
327	20230706	132100	144375790	18980	18980	18980	18980	0
328	20230706	132000	144375790	18980	18980	18980	18980	0
329	20230706	131900	144375790	18980	18980	18980	18980	30
330	20230706	131800	143806390	18980	18980	18980	18980	0
331	20230706	131700	143806390	18980	18980	18980	18980	0
332	20230706	131600	143806390	18980	18980	18980	18980	0
333	20230706	131500	143806390	18980	18980	18980	18980	3
334	20230706	131400	143749450	18950	18950	18950	18950	0
335	20230706	131300	143749450	18950	18960	18960	18950	793
336	20230706	131200	128721420	18960	18960	18960	18960	2
337	20230706	131100	128683500	18980	18980	18980	18980	0
338	20230706	131000	128683500	18980	18980	18980	18980	0
339	20230706	130900	128683500	18980	18980	18980	18980	0
340	20230706	130800	128683500	18980	18980	18980	18980	0
341	20230706	130700	128683500	18980	18980	18980	18980	117
342	20230706	130600	126462840	18960	18960	18960	18960	0
343	20230706	130500	126462840	18960	18960	18960	18960	65
344	20230706	130400	125230440	18980	18980	18980	18980	0
345	20230706	130300	125230440	18980	18980	18980	18980	0
346	20230706	130200	125230440	18980	18980	18980	18980	0
347	20230706	130100	125230440	18980	18980	18980	18980	0
348	20230706	130000	125230440	18980	18980	18980	18980	0
349	20230706	125900	125230440	18980	18980	18980	18980	1
350	20230706	125800	125211460	18960	18960	18960	18960	128
351	20230706	125700	122784580	18960	18960	18960	18960	0
352	20230706	125600	122784580	18960	18960	18960	18960	0
353	20230706	125500	122784580	18960	18960	18960	18960	0
354	20230706	125400	122784580	18960	18960	18960	18960	2
355	20230706	125300	122746660	18970	18970	18970	18970	580
356	20230706	125200	111744060	18980	18980	18980	18980	118
357	20230706	125100	109504420	18990	18990	18990	18990	0
358	20230706	125000	109504420	18990	18990	18990	18990	0
359	20230706	124900	109504420	18990	18990	18990	18990	76
360	20230706	124800	108061180	18990	18990	18990	18990	0
361	20230706	124700	108061180	18990	18990	18990	18990	0
362	20230706	124600	108061180	18990	18990	18990	18990	0
363	20230706	124500	108061180	18990	18990	18990	18990	1
364	20230706	124400	108042190	18980	18980	18980	18980	0
365	20230706	124300	108042190	18980	18980	18980	18980	0
366	20230706	124200	108042190	18980	18980	18980	18980	0
367	20230706	124100	108042190	18980	18980	18980	18980	0
368	20230706	124000	108042190	18980	18980	18980	18980	0
369	20230706	123900	108042190	18980	18980	18980	18980	0
370	20230706	123800	108042190	18980	18980	18980	18980	0
371	20230706	123700	108042190	18980	18980	18980	18980	0
372	20230706	123600	108042190	18980	18980	18980	18980	0
373	20230706	123500	108042190	18980	18980	18980	18980	0
374	20230706	123400	108042190	18980	18980	18980	18980	0
375	20230706	123300	108042190	18980	18980	18980	18980	12
376	20230706	123200	107814430	18980	18980	18980	18980	0
377	20230706	123100	107814430	18980	18980	18980	18980	0
378	20230706	123000	107814430	18980	19000	19000	18980	270
379	20230706	122900	102686910	19010	19010	19010	19010	0
380	20230706	122800	102686910	19010	19010	19010	19010	0
381	20230706	122700	102686910	19010	19010	19010	19010	88
382	20230706	122600	101014030	19010	19010	19010	19010	0
383	20230706	122500	101014030	19010	19010	19010	19010	0
384	20230706	122400	101014030	19010	19010	19010	19010	0
385	20230706	122300	101014030	19010	19010	19010	19010	0
386	20230706	122200	101014030	19010	19010	19010	19010	13
387	20230706	122100	100766900	19000	19000	19000	19000	0
388	20230706	122000	100766900	19000	19000	19000	19000	0
389	20230706	121900	100766900	19000	19000	19000	19000	0
390	20230706	121800	100766900	19000	19000	19000	19000	0
391	20230706	121700	100766900	19000	19000	19000	19000	0
392	20230706	121600	100766900	19000	19000	19000	19000	0
393	20230706	121500	100766900	19000	19000	19000	19000	0
394	20230706	121400	100766900	19000	19000	19000	19000	0
395	20230706	121300	100766900	19000	19000	19000	19000	0
396	20230706	121200	100766900	19000	19000	19000	19000	0
397	20230706	121100	100766900	19000	19000	19000	19000	0
398	20230706	121000	100766900	19000	19000	19000	19000	100
399	20230706	120900	98866900	19000	19000	19000	19000	0
400	20230706	120800	98866900	19000	19000	19000	19000	0
401	20230706	120700	98866900	19000	19000	19000	19000	0
402	20230706	120600	98866900	19000	19000	19000	19000	0
403	20230706	120500	98866900	19000	19000	19000	19000	0
404	20230706	120400	98866900	19000	19000	19000	19000	0
405	20230706	120300	98866900	19000	19000	19000	19000	0
406	20230706	120200	98866900	19000	19000	19000	19000	0
407	20230706	120100	98866900	19000	19000	19000	19000	0
408	20230706	120000	98866900	19000	19000	19000	19000	0
409	20230706	115900	98866900	19000	19000	19000	19000	0
410	20230706	115800	98866900	19000	19000	19000	19000	0
411	20230706	115700	98866900	19000	19000	19000	19000	0
412	20230706	115600	98866900	19000	19000	19000	19000	22
413	20230706	115500	98448900	19000	19000	19000	19000	0
414	20230706	115400	98448900	19000	19040	19040	19000	480
415	20230706	115300	89324800	19040	19040	19040	19040	0
416	20230706	115200	89324800	19040	19040	19040	19040	0
417	20230706	115100	89324800	19040	19040	19040	19040	32
418	20230706	115000	88715520	19050	19050	19050	19050	161
419	20230706	114900	85648470	19050	19050	19050	19050	0
420	20230706	114800	85648470	19050	19050	19050	19050	0
421	20230706	114700	85648470	19050	19050	19050	19050	0
422	20230706	114600	85648470	19050	19050	19050	19050	10
423	20230706	114500	85457970	19050	19050	19050	19050	0
424	20230706	114400	85457970	19050	19050	19050	19050	0
425	20230706	114300	85457970	19050	19050	19050	19050	0
426	20230706	114200	85457970	19050	19050	19050	19050	0
427	20230706	114100	85457970	19050	19050	19050	19050	0
428	20230706	114000	85457970	19050	19050	19050	19050	0
429	20230706	113900	85457970	19050	19050	19050	19050	0
430	20230706	113800	85457970	19050	19050	19050	19050	0
431	20230706	113700	85457970	19050	19050	19050	19050	0
432	20230706	113600	85457970	19050	19050	19050	19050	0
433	20230706	113500	85457970	19050	19050	19050	19050	0
434	20230706	113400	85457970	19050	19050	19050	19050	0
435	20230706	113300	85457970	19050	19050	19050	19050	0
436	20230706	113200	85457970	19050	19050	19050	19050	0
437	20230706	113100	85457970	19050	19050	19050	19050	0
438	20230706	113000	85457970	19050	19050	19050	19050	0
439	20230706	112900	85457970	19050	19050	19050	19050	0
440	20230706	112800	85457970	19050	19050	19050	19050	0
441	20230706	112700	85457970	19050	19050	19050	19050	0
442	20230706	112600	85457970	19050	19050	19050	19050	0
443	20230706	112500	85457970	19050	19050	19050	19050	0
444	20230706	112400	85457970	19050	19050	19050	19050	76
445	20230706	112300	84010170	19050	19050	19050	19050	0
446	20230706	112200	84010170	19050	19050	19050	19050	0
447	20230706	112100	84010170	19050	19050	19050	19050	0
448	20230706	112000	84010170	19050	19050	19050	19050	644
449	20230706	111900	71741970	19050	19050	19050	19050	0
450	20230706	111800	71741970	19050	19050	19050	19050	0
451	20230706	111700	71741970	19050	19050	19050	19050	0
452	20230706	111600	71741970	19050	19050	19050	19050	0
453	20230706	111500	71741970	19050	19050	19050	19050	1
454	20230706	111400	71722920	19050	19050	19050	19050	0
455	20230706	111300	71722920	19050	19050	19050	19050	0
456	20230706	111200	71722920	19050	19050	19050	19050	201
457	20230706	111100	67893870	19090	19090	19090	19090	0
458	20230706	111000	67893870	19090	19090	19090	19090	0
459	20230706	110900	67893870	19090	19090	19090	19090	4
460	20230706	110800	67817510	19110	19120	19120	19110	157
461	20230706	110700	64816220	19200	19120	19200	19120	57
462	20230706	110600	63726300	19120	19120	19120	19120	0
463	20230706	110500	63726300	19120	19120	19120	19120	1
464	20230706	110400	63707180	19080	19080	19080	19080	17
465	20230706	110300	63382820	19040	19040	19040	19040	0
466	20230706	110200	63382820	19040	19040	19040	19040	0
467	20230706	110100	63382820	19040	19040	19040	19040	0
468	20230706	110000	63382820	19040	19040	19040	19040	100
469	20230706	105900	61478820	19040	19040	19040	19040	0
470	20230706	105800	61478820	19040	19040	19040	19040	0
471	20230706	105700	61478820	19040	19040	19040	19040	0
472	20230706	105600	61478820	19040	19040	19040	19040	0
473	20230706	105500	61478820	19040	19040	19040	19040	0
474	20230706	105400	61478820	19040	19040	19040	19040	0
475	20230706	105300	61478820	19040	19040	19040	19040	50
476	20230706	105200	60526820	19050	19050	19050	19050	0
477	20230706	105100	60526820	19050	19050	19050	19050	0
478	20230706	105000	60526820	19050	19040	19050	19040	116
479	20230706	104900	58317120	19030	19030	19030	19030	0
480	20230706	104800	58317120	19030	19030	19030	19030	0
481	20230706	104700	58317120	19030	19030	19030	19030	0
482	20230706	104600	58317120	19030	19030	19030	19030	0
483	20230706	104500	58317120	19030	19040	19040	19030	101
484	20230706	104400	56394100	19030	19030	19030	19030	0
485	20230706	104300	56394100	19030	19030	19030	19030	0
486	20230706	104200	56394100	19030	19040	19040	19030	458
487	20230706	104100	47676940	19120	19120	19120	19120	0
488	20230706	104000	47676940	19120	19120	19120	19120	0
489	20230706	103900	47676940	19120	19090	19120	19090	2
490	20230706	103800	47638730	19120	19080	19120	19080	2
491	20230706	103700	47600530	19120	19120	19120	19120	0
492	20230706	103600	47600530	19120	19120	19120	19120	0
493	20230706	103500	47600530	19120	19120	19120	19120	0
494	20230706	103400	47600530	19120	19040	19120	19040	264
495	20230706	103300	42571470	19030	19030	19030	19030	0
496	20230706	103200	42571470	19030	19030	19030	19030	4
497	20230706	103100	42495350	19030	19030	19030	19030	0
498	20230706	103000	42495350	19030	19030	19030	19030	0
499	20230706	102900	42495350	19030	19030	19030	19030	0
500	20230706	102800	42495350	19030	19030	19030	19030	0
501	20230706	102700	42495350	19030	19030	19030	19030	0
502	20230706	102600	42495350	19030	19030	19030	19030	0
503	20230706	102500	42495350	19030	19030	19030	19030	0
504	20230706	102400	42495350	19030	19030	19030	19030	0
505	20230706	102300	42495350	19030	19030	19030	19030	0
506	20230706	102200	42495350	19030	19030	19030	19030	101
507	20230706	102100	40573320	19030	19030	19030	19030	0
508	20230706	102000	40573320	19030	19030	19030	19030	0
509	20230706	101900	40573320	19030	19030	19030	19030	0
510	20230706	101800	40573320	19030	19030	19030	19030	0
511	20230706	101700	40573320	19030	19030	19030	19030	0
512	20230706	101600	40573320	19030	19030	19030	19030	0
513	20230706	101500	40573320	19030	19030	19030	19030	0
514	20230706	101400	40573320	19030	19030	19030	19030	0
515	20230706	101300	40573320	19030	19030	19030	19030	109
516	20230706	101200	38499050	19020	19020	19020	19020	100
517	20230706	101100	36597050	19020	19020	19020	19020	0
518	20230706	101000	36597050	19020	19020	19020	19020	0
519	20230706	100900	36597050	19020	19020	19020	19020	0
520	20230706	100800	36597050	19020	19020	19020	19020	0
521	20230706	100700	36597050	19020	19020	19020	19020	0
522	20230706	100600	36597050	19020	19020	19020	19020	0
523	20230706	100500	36597050	19020	19020	19020	19020	5
524	20230706	100400	36501950	19000	19010	19010	19000	357
525	20230706	100300	29718940	19010	19020	19020	19010	101
526	20230706	100200	27798770	19020	19020	19020	19020	1
527	20230706	100100	27779750	19020	19020	19020	19020	0
528	20230706	100000	27779750	19020	19020	19020	19020	1
529	20230706	095900	27760730	19050	19050	19050	19050	115
530	20230706	095800	25569980	19030	19030	19030	19030	33
531	20230706	095700	24941990	19030	19030	19030	19030	0
532	20230706	095600	24941990	19030	19030	19030	19030	0
533	20230706	095500	24941990	19030	19030	19030	19030	0
534	20230706	095400	24941990	19030	19060	19060	19030	14
535	20230706	095300	24675480	19030	19030	19030	19030	12
536	20230706	095200	24447120	19060	19060	19060	19060	0
537	20230706	095100	24447120	19060	19060	19060	19060	20
538	20230706	095000	24065920	19060	19060	19060	19060	0
539	20230706	094900	24065920	19060	19060	19060	19060	0
540	20230706	094800	24065920	19060	19060	19060	19060	3
541	20230706	094700	24008740	19060	19120	19120	19060	177
542	20230706	094600	20630680	19120	19120	19120	19120	48
543	20230706	094500	19712920	19120	19120	19120	19120	1
544	20230706	094400	19693800	19060	19060	19060	19060	0
545	20230706	094300	19693800	19060	19060	19060	19060	0
546	20230706	094200	19693800	19060	19060	19060	19060	0
547	20230706	094100	19693800	19060	19060	19060	19060	0
548	20230706	094000	19693800	19060	19060	19060	19060	0
549	20230706	093900	19693800	19060	19060	19060	19060	0
550	20230706	093800	19693800	19060	19060	19060	19060	0
551	20230706	093700	19693800	19060	19020	19060	19020	15
552	20230706	093600	19408460	19120	19120	19120	19120	0
553	20230706	093500	19408460	19120	19120	19120	19120	0
554	20230706	093400	19408460	19120	19120	19120	19120	0
555	20230706	093300	19408460	19120	19120	19120	19120	3
556	20230706	093200	19351100	19190	19190	19190	19190	0
557	20230706	093100	19351100	19190	19190	19190	19190	0
558	20230706	093000	19351100	19190	19190	19190	19190	0
559	20230706	092900	19351100	19190	19190	19190	19190	0
560	20230706	092800	19351100	19190	19190	19190	19190	0
561	20230706	092700	19351100	19190	19190	19190	19190	0
562	20230706	092600	19351100	19190	19190	19190	19190	0
563	20230706	092500	19351100	19190	19120	19190	19000	313
564	20230706	092400	13392120	19140	19160	19160	19140	12
565	20230706	092300	13162320	19180	19180	19180	19180	484
566	20230706	092200	3879200	19210	19210	19210	19210	0
567	20230706	092100	3879200	19210	19250	19250	19210	41
568	20230706	092000	3091150	19280	19280	19280	19280	0
569	20230706	091900	3091150	19280	19280	19280	19280	11
570	20230706	091800	2879070	19310	19310	19310	19310	1
571	20230706	091700	2859760	19340	19410	19410	19210	52
572	20230706	091600	1860510	19180	19180	19180	19180	60
573	20230706	091500	709710	19180	19180	19180	19180	0
574	20230706	091400	709710	19180	19180	19180	19180	0
575	20230706	091300	709710	19180	19180	19180	19180	0
576	20230706	091200	709710	19180	19180	19180	19180	0
577	20230706	091100	709710	19180	19190	19190	19180	30
578	20230706	091000	134260	19180	19180	19180	19180	0
579	20230706	090900	134260	19180	19180	19180	19180	0
580	20230706	090800	134260	19180	19180	19180	19180	0
581	20230706	090700	134260	19180	19180	19180	19180	0
582	20230706	090600	134260	19180	19180	19180	19180	0
583	20230706	090500	134260	19180	19180	19180	19180	0
584	20230706	090400	134260	19180	19180	19180	19180	0
585	20230706	090300	134260	19180	19180	19180	19180	0
586	20230706	090200	134260	19180	19180	19180	19180	0
587	20230706	090100	134260	19180	19180	19180	19180	7
588	20230706	090000	0	19320	19320	19320	19320	0