KissMeData/006840/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	184700	211467370	19980	19980	19980	19980	259
3	20230713	184600	211467370	19980	19980	19980	19980	0
4	20230713	184500	211467370	19980	19980	19980	19980	0
5	20230713	184400	211467370	19980	19980	19980	19980	0
6	20230713	184300	211467370	19980	19980	19980	19980	0
7	20230713	184200	211467370	19980	19980	19980	19980	0
8	20230713	184100	211467370	19980	19980	19980	19980	0
9	20230713	184000	211467370	19980	19980	19980	19980	0
10	20230713	183900	211467370	19980	19980	19980	19980	0
11	20230713	183800	211467370	19980	19980	19980	19980	0
12	20230713	183700	211467370	19980	19980	19980	19980	0
13	20230713	183600	211467370	19980	19980	19980	19980	0
14	20230713	183500	211467370	19980	19980	19980	19980	0
15	20230713	183400	211467370	19980	19980	19980	19980	0
16	20230713	183300	211467370	19980	19980	19980	19980	0
17	20230713	183200	211467370	19980	19980	19980	19980	0
18	20230713	183100	211467370	19980	19980	19980	19980	0
19	20230713	183000	211467370	19980	19980	19980	19980	0
20	20230713	182900	211467370	19980	19980	19980	19980	0
21	20230713	182800	211467370	19980	19980	19980	19980	0
22	20230713	182700	211467370	19980	19980	19980	19980	0
23	20230713	182600	211467370	19980	19980	19980	19980	0
24	20230713	182500	211467370	19980	19980	19980	19980	0
25	20230713	182400	211467370	19980	19980	19980	19980	0
26	20230713	182300	211467370	19980	19980	19980	19980	0
27	20230713	182200	211467370	19980	19980	19980	19980	0
28	20230713	182100	211467370	19980	19980	19980	19980	0
29	20230713	182000	211467370	19980	19980	19980	19980	0
30	20230713	181900	211467370	19980	19980	19980	19980	0
31	20230713	181800	211467370	19980	19980	19980	19980	0
32	20230713	181700	211467370	19980	19980	19980	19980	259
33	20230713	181600	211467370	19980	19980	19980	19980	0
34	20230713	181500	211467370	19980	19980	19980	19980	0
35	20230713	181400	211467370	19980	19980	19980	19980	0
36	20230713	181300	211467370	19980	19980	19980	19980	0
37	20230713	181200	211467370	19980	19980	19980	19980	0
38	20230713	181100	211467370	19980	19980	19980	19980	0
39	20230713	181000	211467370	19980	19980	19980	19980	0
40	20230713	180900	211467370	19980	19980	19980	19980	0
41	20230713	180800	211467370	19980	19980	19980	19980	0
42	20230713	180700	211467370	19980	19980	19980	19980	0
43	20230713	180600	211467370	19980	19980	19980	19980	0
44	20230713	180500	211467370	19980	19980	19980	19980	0
45	20230713	180400	211467370	19980	19980	19980	19980	0
46	20230713	180300	211467370	19980	19980	19980	19980	0
47	20230713	180200	211467370	19980	19980	19980	19980	0
48	20230713	180100	211467370	19980	19980	19980	19980	0
49	20230713	180000	211467370	19980	19980	19980	19980	0
50	20230713	175900	211467370	19980	19980	19980	19980	0
51	20230713	175800	211467370	19980	19980	19980	19980	0
52	20230713	175700	211467370	19980	19980	19980	19980	0
53	20230713	175600	211467370	19980	19980	19980	19980	0
54	20230713	175500	211467370	19980	19980	19980	19980	0
55	20230713	175400	211467370	19980	19980	19980	19980	0
56	20230713	175300	211467370	19980	19980	19980	19980	0
57	20230713	175200	211467370	19980	19980	19980	19980	0
58	20230713	175100	211467370	19980	19980	19980	19980	0
59	20230713	175000	211467370	19980	19980	19980	19980	0
60	20230713	174900	211467370	19980	19980	19980	19980	0
61	20230713	174800	211467370	19980	19980	19980	19980	0
62	20230713	174700	211467370	19980	19980	19980	19980	259
63	20230713	174600	211467370	19980	19980	19980	19980	0
64	20230713	174500	211467370	19980	19980	19980	19980	0
65	20230713	174400	211467370	19980	19980	19980	19980	0
66	20230713	174300	211467370	19980	19980	19980	19980	0
67	20230713	174200	211467370	19980	19980	19980	19980	0
68	20230713	174100	211467370	19980	19980	19980	19980	0
69	20230713	174000	211467370	19980	19980	19980	19980	0
70	20230713	173900	211467370	19980	19980	19980	19980	0
71	20230713	173800	211467370	19980	19980	19980	19980	0
72	20230713	173700	211467370	19980	19980	19980	19980	0
73	20230713	173600	211467370	19980	19980	19980	19980	0
74	20230713	173500	211467370	19980	19980	19980	19980	0
75	20230713	173400	211467370	19980	19980	19980	19980	0
76	20230713	173300	211467370	19980	19980	19980	19980	0
77	20230713	173200	211467370	19980	19980	19980	19980	0
78	20230713	173100	211467370	19980	19980	19980	19980	0
79	20230713	173000	211467370	19980	19980	19980	19980	0
80	20230713	172900	211467370	19980	19980	19980	19980	0
81	20230713	172800	211467370	19980	19980	19980	19980	0
82	20230713	172700	211467370	19980	19980	19980	19980	0
83	20230713	172600	211467370	19980	19980	19980	19980	0
84	20230713	172500	211467370	19980	19980	19980	19980	0
85	20230713	172400	211467370	19980	19980	19980	19980	0
86	20230713	172300	211467370	19980	19980	19980	19980	0
87	20230713	172200	211467370	19980	19980	19980	19980	0
88	20230713	172100	211467370	19980	19980	19980	19980	0
89	20230713	172000	211467370	19980	19980	19980	19980	0
90	20230713	171900	211467370	19980	19980	19980	19980	0
91	20230713	171800	211467370	19980	19980	19980	19980	0
92	20230713	171700	211467370	19980	19980	19980	19980	259
93	20230713	171600	211467370	19980	19980	19980	19980	0
94	20230713	171500	211467370	19980	19980	19980	19980	0
95	20230713	171400	211467370	19980	19980	19980	19980	0
96	20230713	171300	211467370	19980	19980	19980	19980	0
97	20230713	171200	211467370	19980	19980	19980	19980	0
98	20230713	171100	211467370	19980	19980	19980	19980	0
99	20230713	171000	211467370	19980	19980	19980	19980	0
100	20230713	170900	211467370	19980	19980	19980	19980	0
101	20230713	170800	211467370	19980	19980	19980	19980	0
102	20230713	170700	211467370	19980	19980	19980	19980	0
103	20230713	170600	211467370	19980	19980	19980	19980	0
104	20230713	170500	211467370	19980	19980	19980	19980	0
105	20230713	170400	211467370	19980	19980	19980	19980	0
106	20230713	170300	211467370	19980	19980	19980	19980	0
107	20230713	170200	211467370	19980	19980	19980	19980	0
108	20230713	170100	211467370	19980	19980	19980	19980	0
109	20230713	170000	211467370	19980	19980	19980	19980	0
110	20230713	165900	211467370	19980	19980	19980	19980	0
111	20230713	165800	211467370	19980	19980	19980	19980	0
112	20230713	165700	211467370	19980	19980	19980	19980	0
113	20230713	165600	211467370	19980	19980	19980	19980	0
114	20230713	165500	211467370	19980	19980	19980	19980	0
115	20230713	165400	211467370	19980	19980	19980	19980	0
116	20230713	165300	211467370	19980	19980	19980	19980	0
117	20230713	165200	211467370	19980	19980	19980	19980	0
118	20230713	165100	211467370	19980	19980	19980	19980	0
119	20230713	165000	211467370	19980	19980	19980	19980	0
120	20230713	164900	211467370	19980	19980	19980	19980	0
121	20230713	164800	211467370	19980	19980	19980	19980	0
122	20230713	164700	211467370	19980	19980	19980	19980	259
123	20230713	164600	211467370	19980	19980	19980	19980	0
124	20230713	164500	211467370	19980	19980	19980	19980	0
125	20230713	164400	211467370	19980	19980	19980	19980	0
126	20230713	164300	211467370	19980	19980	19980	19980	0
127	20230713	164200	211467370	19980	19980	19980	19980	0
128	20230713	164100	211467370	19980	19980	19980	19980	0
129	20230713	164000	211467370	19980	19980	19980	19980	0
130	20230713	163900	211467370	19980	19980	19980	19980	0
131	20230713	163800	211467370	19980	19980	19980	19980	0
132	20230713	163700	211467370	19980	19980	19980	19980	0
133	20230713	163600	211467370	19980	19980	19980	19980	0
134	20230713	163500	211467370	19980	19980	19980	19980	0
135	20230713	163400	211467370	19980	19980	19980	19980	0
136	20230713	163300	211467370	19980	19980	19980	19980	0
137	20230713	163200	211467370	19980	19980	19980	19980	0
138	20230713	163100	211467370	19980	19980	19980	19980	0
139	20230713	163000	211467370	19980	19980	19980	19980	0
140	20230713	162900	211467370	19980	19980	19980	19980	0
141	20230713	162800	211467370	19980	19980	19980	19980	0
142	20230713	162700	211467370	19980	19980	19980	19980	0
143	20230713	162600	211467370	19980	19980	19980	19980	0
144	20230713	162500	211467370	19980	19980	19980	19980	0
145	20230713	162400	211467370	19980	19980	19980	19980	0
146	20230713	162300	211467370	19980	19980	19980	19980	0
147	20230713	162200	211467370	19980	19980	19980	19980	0
148	20230713	162100	211467370	19980	19980	19980	19980	0
149	20230713	162000	211467370	19980	19980	19980	19980	0
150	20230713	161900	211467370	19980	19980	19980	19980	0
151	20230713	161800	211467370	19980	19980	19980	19980	0
152	20230713	161700	211467370	19980	19980	19980	19980	259
153	20230713	161600	211467370	19980	19980	19980	19980	0
154	20230713	161500	211467370	19980	19980	19980	19980	0
155	20230713	161400	211467370	19980	19980	19980	19980	0
156	20230713	161300	211467370	19980	19980	19980	19980	0
157	20230713	161200	211467370	19980	19980	19980	19980	0
158	20230713	161100	211467370	19980	19980	19980	19980	0
159	20230713	161000	211467370	19980	19980	19980	19980	0
160	20230713	160900	211467370	19980	19980	19980	19980	0
161	20230713	160800	211467370	19980	19980	19980	19980	0
162	20230713	160700	211467370	19980	19980	19980	19980	0
163	20230713	160600	211467370	19980	19980	19980	19980	0
164	20230713	160500	211467370	19980	19980	19980	19980	0
165	20230713	160400	211467370	19980	19980	19980	19980	0
166	20230713	160300	211467370	19980	19980	19980	19980	0
167	20230713	160200	211467370	19980	19980	19980	19980	0
168	20230713	160100	211467370	19980	19980	19980	19980	0
169	20230713	160000	211467370	19980	19980	19980	19980	0
170	20230713	155900	211467370	19980	19980	19980	19980	0
171	20230713	155800	211467370	19980	19980	19980	19980	0
172	20230713	155700	211467370	19980	19980	19980	19980	0
173	20230713	155600	211467370	19980	19980	19980	19980	0
174	20230713	155500	211467370	19980	19980	19980	19980	0
175	20230713	155400	211467370	19980	19980	19980	19980	0
176	20230713	155300	211467370	19980	19980	19980	19980	0
177	20230713	155200	211467370	19980	19980	19980	19980	0
178	20230713	155100	211467370	19980	19980	19980	19980	0
179	20230713	155000	211467370	19980	19980	19980	19980	0
180	20230713	154900	211467370	19980	19980	19980	19980	0
181	20230713	154800	211467370	19980	19980	19980	19980	0
182	20230713	154700	211467370	19980	19980	19980	19980	259
183	20230713	154600	211467370	19980	19980	19980	19980	0
184	20230713	154500	211467370	19980	19980	19980	19980	0
185	20230713	154400	211467370	19980	19980	19980	19980	0
186	20230713	154300	211467370	19980	19980	19980	19980	0
187	20230713	154200	211467370	19980	19980	19980	19980	0
188	20230713	154100	211467370	19980	19980	19980	19980	0
189	20230713	154000	211467370	19980	19980	19980	19980	0
190	20230713	153900	211467370	19980	19980	19980	19980	0
191	20230713	153800	211467370	19980	19980	19980	19980	0
192	20230713	153700	211467370	19980	19980	19980	19980	0
193	20230713	153600	211467370	19980	19980	19980	19980	0
194	20230713	153500	211467370	19980	19980	19980	19980	0
195	20230713	153400	211467370	19980	19980	19980	19980	0
196	20230713	153300	211467370	19980	19980	19980	19980	0
197	20230713	153200	211467370	19980	19980	19980	19980	0
198	20230713	153100	211467370	19980	19980	19980	19980	0
199	20230713	153000	211467370	19980	19980	19980	19980	259
200	20230713	152900	206292550	19990	19990	19990	19990	0
201	20230713	152800	206292550	19990	19990	19990	19990	0
202	20230713	152700	206292550	19990	19990	19990	19990	0
203	20230713	152600	206292550	19990	19990	19990	19990	0
204	20230713	152500	206292550	19990	19990	19990	19990	0
205	20230713	152400	206292550	19990	19990	19990	19990	0
206	20230713	152300	206292550	19990	19990	19990	19990	0
207	20230713	152200	206292550	19990	19990	19990	19990	0
208	20230713	152100	206292550	19990	19990	19990	19990	0
209	20230713	152000	206292550	19990	19990	19990	19990	0
210	20230713	151900	206292550	19990	20000	20000	19930	22
211	20230713	151800	205853750	20000	20000	20000	20000	10
212	20230713	151700	205653750	20000	20000	20000	20000	0
213	20230713	151600	205653750	20000	20000	20000	20000	5
214	20230713	151500	205553750	20000	20000	20000	20000	38
215	20230713	151400	204793750	20000	20000	20000	20000	0
216	20230713	151300	204793750	20000	19990	20000	19990	241
217	20230713	151200	199976030	19990	19990	19990	19990	262
218	20230713	151100	194738650	19990	19970	19990	19970	376
219	20230713	151000	187225190	19970	19930	19970	19930	34
220	20230713	150900	186546250	19970	19940	19970	19940	3
221	20230713	150800	186486400	19970	19940	19970	19940	3
222	20230713	150700	186426550	19940	19970	19970	19940	16
223	20230713	150600	186107480	19980	19980	19980	19940	74
224	20230713	150500	184629960	19980	19980	19980	19980	7
225	20230713	150400	184490100	19980	19980	19980	19980	0
226	20230713	150300	184490100	19980	19980	19980	19980	0
227	20230713	150200	184490100	19980	19980	19980	19980	50
228	20230713	150100	183491100	19980	19980	19980	19980	0
229	20230713	150000	183491100	19980	19960	19980	19960	2
230	20230713	145900	183451160	19980	19960	19980	19960	30
231	20230713	145800	182852340	19980	19980	19980	19960	35
232	20230713	145700	182153080	19980	19960	19980	19960	12
233	20230713	145600	181913360	19980	19960	19980	19960	3
234	20230713	145500	181853460	19980	19960	19980	19960	3
235	20230713	145400	181793560	19980	19990	19990	19960	34
236	20230713	145300	181114090	19990	19990	19990	19990	0
237	20230713	145200	181114090	19990	19960	19990	19940	67
238	20230713	145100	179776910	19990	19990	19990	19990	0
239	20230713	145000	179776910	19990	19970	19990	19970	17
240	20230713	144900	179437360	19970	19990	19990	19960	53
241	20230713	144800	178378890	19970	19970	19970	19970	3
242	20230713	144700	178318980	19990	19990	19990	19970	6
243	20230713	144600	178199120	19970	19970	19970	19970	2
244	20230713	144500	178159180	19990	19990	19990	19970	52
245	20230713	144400	177119740	19970	19970	19970	19970	2
246	20230713	144300	177079800	19990	19970	19990	19970	3
247	20230713	144200	177019870	20000	20000	20000	20000	0
248	20230713	144100	177019870	20000	20000	20000	20000	32
249	20230713	144000	176379870	20000	20000	20000	20000	0
250	20230713	143900	176379870	20000	20000	20000	20000	1
251	20230713	143800	176359870	19970	19970	19970	19970	1
252	20230713	143700	176339900	19990	19960	19990	19960	46
253	20230713	143600	175420570	19960	19960	19960	19960	6
254	20230713	143500	175300810	20000	20000	20000	20000	0
255	20230713	143400	175300810	20000	20000	20000	20000	0
256	20230713	143300	175300810	20000	19990	20000	19990	38
257	20230713	143200	174541160	19990	19990	19990	19990	31
258	20230713	143100	173921470	19960	19960	19960	19960	0
259	20230713	143000	173921470	19960	19960	20000	19960	12
260	20230713	142900	173681750	20000	20000	20000	20000	13
261	20230713	142800	173421750	20000	19960	20000	19960	46
262	20230713	142700	172502630	20000	20000	20000	20000	2
263	20230713	142600	172462630	20000	20000	20000	20000	0
264	20230713	142500	172462630	20000	19960	20000	19960	81
265	20230713	142400	170845020	19970	19990	20000	19930	1067
266	20230713	142300	149566410	19990	19990	19990	19990	0
267	20230713	142200	149566410	19990	19990	19990	19990	3
268	20230713	142100	149506440	19990	19960	19990	19960	27
269	20230713	142000	148967460	19990	19990	19990	19990	36
270	20230713	141900	148247820	19990	19990	19990	19990	0
271	20230713	141800	148247820	19990	19990	19990	19990	0
272	20230713	141700	148247820	19990	19990	19990	19990	0
273	20230713	141600	148247820	19990	19990	19990	19990	32
274	20230713	141500	147608140	19990	19990	19990	19990	0
275	20230713	141400	147608140	19990	19990	19990	19990	0
276	20230713	141300	147608140	19990	19990	19990	19990	0
277	20230713	141200	147608140	19990	19990	19990	19990	39
278	20230713	141100	146828530	19990	19950	19990	19950	54
279	20230713	141000	145751140	19950	19950	19950	19950	0
280	20230713	140900	145751140	19950	19940	19950	19940	17
281	20230713	140800	145412130	19940	19930	19940	19930	87
282	20230713	140700	143678120	19930	19930	19930	19930	10
283	20230713	140600	143478820	19930	19930	19930	19930	1
284	20230713	140500	143458890	19930	19930	19930	19930	88
285	20230713	140400	141705050	19930	19920	19930	19920	56
286	20230713	140300	140589440	19920	19920	19920	19920	32
287	20230713	140200	139952000	19920	19920	19920	19920	0
288	20230713	140100	139952000	19920	19900	19920	19900	3
289	20230713	140000	139892280	19900	19900	19900	19900	1
290	20230713	135900	139872380	19930	19930	19930	19930	32
291	20230713	135800	139234620	19920	19880	19920	19880	5
292	20230713	135700	139135140	19920	19900	19920	19900	5
293	20230713	135600	139035560	19900	19930	19930	19900	8
294	20230713	135500	138876300	19930	19900	19930	19900	52
295	20230713	135400	137840670	19880	19880	19880	19880	1
296	20230713	135300	137820790	19920	19920	19920	19920	0
297	20230713	135200	137820790	19920	19900	19920	19900	124
298	20230713	135100	135350730	19920	19900	19920	19900	44
299	20230713	135000	134474910	19900	19900	19900	19900	0
300	20230713	134900	134474910	19900	19900	19900	19900	0
301	20230713	134800	134474910	19900	19900	19900	19900	19
302	20230713	134700	134096810	19900	19900	19900	19900	26
303	20230713	134600	133579410	19900	19900	19900	19900	11
304	20230713	134500	133360510	19930	19930	19930	19930	0
305	20230713	134400	133360510	19930	19930	19930	19930	0
306	20230713	134300	133360510	19930	19890	19930	19890	18
307	20230713	134200	133001850	19870	19890	19930	19870	45
308	20230713	134100	132106620	19890	19890	19890	19890	5
309	20230713	134000	132007170	19890	19890	19890	19890	0
310	20230713	133900	132007170	19890	19890	19890	19890	0
311	20230713	133800	132007170	19890	19890	19890	19890	32
312	20230713	133700	131370690	19890	19890	19890	19890	2
313	20230713	133600	131330910	19930	19840	19930	19840	12
314	20230713	133500	131091980	19930	19930	19930	19930	0
315	20230713	133400	131091980	19930	19840	19930	19840	34
316	20230713	133300	130415440	19930	19930	19930	19930	0
317	20230713	133200	130415440	19930	19930	19930	19930	0
318	20230713	133100	130415440	19930	19830	19930	19830	3
319	20230713	133000	130355750	19930	19820	19930	19780	50
320	20230713	132900	129361660	19820	19810	19920	19810	9
321	20230713	132800	129183140	19810	19850	19850	19810	6
322	20230713	132700	129064240	19850	19800	19850	19800	28
323	20230713	132600	128508690	19850	19800	19850	19800	32
324	20230713	132500	127874090	19800	19800	19800	19800	10
325	20230713	132400	127676090	19800	19800	19800	19800	0
326	20230713	132300	127676090	19800	19800	19800	19800	10
327	20230713	132200	127478090	19850	19800	19850	19800	25
328	20230713	132100	126982940	19750	19800	19800	19750	69
329	20230713	132000	125619240	19800	19800	19800	19800	0
330	20230713	131900	125619240	19800	19800	19800	19800	0
331	20230713	131800	125619240	19800	19800	19800	19800	0
332	20230713	131700	125619240	19800	19800	19800	19800	37
333	20230713	131600	124886640	19800	19790	19800	19790	6
334	20230713	131500	124767880	19790	19790	19790	19790	10
335	20230713	131400	124569980	19800	19800	19800	19800	0
336	20230713	131300	124569980	19800	19760	19800	19760	45
337	20230713	131200	123680740	19760	19760	19760	19760	0
338	20230713	131100	123680740	19760	19760	19760	19760	0
339	20230713	131000	123680740	19760	19760	19760	19760	5
340	20230713	130900	123581940	19760	19760	19760	19760	0
341	20230713	130800	123581940	19760	19760	19760	19760	0
342	20230713	130700	123581940	19760	19760	19760	19760	0
343	20230713	130600	123581940	19760	19760	19760	19760	0
344	20230713	130500	123581940	19760	19750	19760	19750	10
345	20230713	130400	123384380	19760	19750	19760	19750	13
346	20230713	130300	123127580	19750	19750	19750	19750	2
347	20230713	130200	123088080	19760	19760	19760	19760	28
348	20230713	130100	122534800	19760	19760	19760	19760	0
349	20230713	130000	122534800	19760	19760	19760	19740	32
350	20230713	125900	121902520	19760	19760	19760	19760	3
351	20230713	125800	121843240	19750	19750	19750	19750	11
352	20230713	125700	121625990	19740	19720	19760	19720	172
353	20230713	125600	118230550	19720	19720	19720	19720	11
354	20230713	125500	118013630	19720	19690	19720	19690	6
355	20230713	125400	117895460	19720	19720	19720	19720	1
356	20230713	125300	117875740	19720	19690	19720	19690	42
357	20230713	125200	117048730	19720	19720	19720	19720	28
358	20230713	125100	116496570	19690	19680	19690	19680	209
359	20230713	125000	112382250	19680	19680	19680	19660	14
360	20230713	124900	112106770	19660	19680	19680	19660	38
361	20230713	124800	111358970	19660	19660	19660	19660	2
362	20230713	124700	111319650	19660	19660	19660	19660	0
363	20230713	124600	111319650	19660	19660	19660	19660	0
364	20230713	124500	111319650	19660	19660	19660	19660	2
365	20230713	124400	111280330	19660	19660	19660	19660	0
366	20230713	124300	111280330	19660	19660	19660	19660	0
367	20230713	124200	111280330	19660	19660	19660	19660	0
368	20230713	124100	111280330	19660	19660	19660	19660	0
369	20230713	124000	111280330	19660	19660	19660	19660	2
370	20230713	123900	111241010	19660	19650	19660	19650	66
371	20230713	123800	109943470	19650	19650	19650	19650	0
372	20230713	123700	109943470	19650	19650	19650	19650	20
373	20230713	123600	109550470	19650	19650	19650	19650	0
374	20230713	123500	109550470	19650	19650	19650	19650	0
375	20230713	123400	109550470	19650	19650	19650	19650	0
376	20230713	123300	109550470	19650	19650	19650	19650	5
377	20230713	123200	109452220	19650	19650	19650	19650	0
378	20230713	123100	109452220	19650	19650	19650	19650	0
379	20230713	123000	109452220	19650	19650	19650	19650	2
380	20230713	122900	109412920	19660	19660	19660	19660	8
381	20230713	122800	109255640	19660	19660	19660	19660	0
382	20230713	122700	109255640	19660	19660	19660	19660	0
383	20230713	122600	109255640	19660	19660	19660	19660	0
384	20230713	122500	109255640	19660	19660	19660	19660	12
385	20230713	122400	109019720	19660	19660	19660	19660	1
386	20230713	122300	109000060	19660	19660	19660	19660	0
387	20230713	122200	109000060	19660	19660	19660	19660	0
388	20230713	122100	109000060	19660	19660	19660	19660	0
389	20230713	122000	109000060	19660	19660	19660	19660	0
390	20230713	121900	109000060	19660	19660	19660	19660	0
391	20230713	121800	109000060	19660	19660	19660	19660	0
392	20230713	121700	109000060	19660	19660	19660	19660	2
393	20230713	121600	108960740	19660	19660	19660	19660	0
394	20230713	121500	108960740	19660	19660	19660	19660	0
395	20230713	121400	108960740	19660	19660	19660	19660	2
396	20230713	121300	108921420	19660	19660	19660	19660	0
397	20230713	121200	108921420	19660	19660	19660	19660	0
398	20230713	121100	108921420	19660	19660	19660	19660	0
399	20230713	121000	108921420	19660	19660	19660	19660	0
400	20230713	120900	108921420	19660	19660	19660	19660	0
401	20230713	120800	108921420	19660	19630	19660	19630	91
402	20230713	120700	107133300	19630	19630	19630	19630	0
403	20230713	120600	107133300	19630	19630	19630	19630	0
404	20230713	120500	107133300	19630	19630	19630	19630	0
405	20230713	120400	107133300	19630	19630	19630	19630	5
406	20230713	120300	107035150	19630	19630	19630	19630	0
407	20230713	120200	107035150	19630	19630	19630	19630	0
408	20230713	120100	107035150	19630	19630	19630	19630	2
409	20230713	120000	106995890	19630	19630	19630	19630	4
410	20230713	115900	106917370	19650	19650	19650	19650	14
411	20230713	115800	106642270	19630	19630	19630	19630	2
412	20230713	115700	106603010	19650	19630	19650	19630	9
413	20230713	115600	106426200	19630	19630	19630	19630	24
414	20230713	115500	105955080	19630	19630	19630	19630	0
415	20230713	115400	105955080	19630	19630	19630	19630	0
416	20230713	115300	105955080	19630	19630	19630	19630	0
417	20230713	115200	105955080	19630	19630	19630	19630	11
418	20230713	115100	105739150	19630	19630	19630	19630	0
419	20230713	115000	105739150	19630	19630	19630	19630	0
420	20230713	114900	105739150	19630	19630	19630	19630	0
421	20230713	114800	105739150	19630	19630	19630	19630	2
422	20230713	114700	105699890	19650	19650	19650	19640	508
423	20230713	114600	95717740	19650	19650	19650	19650	0
424	20230713	114500	95717740	19650	19650	19650	19650	5
425	20230713	114400	95619490	19650	19650	19650	19650	0
426	20230713	114300	95619490	19650	19650	19650	19650	1
427	20230713	114200	95599840	19660	19660	19660	19660	20
428	20230713	114100	95206640	19660	19650	19660	19650	27
429	20230713	114000	94675840	19660	19650	19660	19650	17
430	20230713	113900	94341640	19650	19650	19650	19650	62
431	20230713	113800	93123340	19650	19650	19650	19650	0
432	20230713	113700	93123340	19650	19650	19650	19650	0
433	20230713	113600	93123340	19650	19650	19650	19650	0
434	20230713	113500	93123340	19650	19650	19650	19650	0
435	20230713	113400	93123340	19650	19650	19650	19650	2
436	20230713	113300	93084040	19650	19650	19650	19650	0
437	20230713	113200	93084040	19650	19650	19650	19650	0
438	20230713	113100	93084040	19650	19650	19650	19650	3
439	20230713	113000	93025090	19650	19650	19650	19650	4
440	20230713	112900	92946490	19650	19650	19650	19650	30
441	20230713	112800	92356990	19650	19650	19650	19650	53
442	20230713	112700	91315540	19650	19650	19650	19650	0
443	20230713	112600	91315540	19650	19650	19650	19650	4
444	20230713	112500	91236940	19660	19660	19660	19660	0
445	20230713	112400	91236940	19660	19650	19660	19650	3
446	20230713	112300	91177980	19650	19650	19650	19650	8
447	20230713	112200	91020780	19660	19660	19660	19650	19
448	20230713	112100	90647260	19660	19660	19660	19660	13
449	20230713	112000	90391680	19660	19660	19660	19660	104
450	20230713	111900	88347040	19660	19660	19660	19660	2
451	20230713	111800	88307720	19660	19660	19660	19660	2
452	20230713	111700	88268400	19690	19680	19690	19660	29
453	20230713	111600	87698150	19690	19670	19690	19650	835
454	20230713	111500	71277200	19690	19690	19690	19690	0
455	20230713	111400	71277200	19690	19690	19690	19690	0
456	20230713	111300	71277200	19690	19690	19690	19690	14
457	20230713	111200	71001540	19690	19690	19690	19690	0
458	20230713	111100	71001540	19690	19690	19690	19690	0
459	20230713	111000	71001540	19690	19690	19690	19690	0
460	20230713	110900	71001540	19690	19690	19690	19690	0
461	20230713	110800	71001540	19690	19690	19690	19690	22
462	20230713	110700	70568360	19690	19690	19690	19690	0
463	20230713	110600	70568360	19690	19690	19690	19690	0
464	20230713	110500	70568360	19690	19690	19690	19690	0
465	20230713	110400	70568360	19690	19690	19690	19690	3
466	20230713	110300	70509290	19690	19690	19690	19690	3
467	20230713	110200	70450220	19690	19690	19690	19690	0
468	20230713	110100	70450220	19690	19690	19690	19690	0
469	20230713	110000	70450220	19690	19690	19690	19690	0
470	20230713	105900	70450220	19690	19690	19690	19690	0
471	20230713	105800	70450220	19690	19690	19690	19690	0
472	20230713	105700	70450220	19690	19690	19690	19690	51
473	20230713	105600	69446030	19690	19690	19690	19690	0
474	20230713	105500	69446030	19690	19690	19690	19690	5
475	20230713	105400	69347580	19690	19690	19690	19690	0
476	20230713	105300	69347580	19690	19690	19690	19690	4
477	20230713	105200	69268820	19690	19690	19690	19690	4
478	20230713	105100	69190060	19690	19670	19690	19670	124
479	20230713	105000	66750580	19690	19690	19690	19690	2
480	20230713	104900	66711200	19670	19670	19670	19670	6
481	20230713	104800	66593180	19670	19670	19670	19670	6
482	20230713	104700	66475160	19670	19670	19670	19670	0
483	20230713	104600	66475160	19670	19670	19670	19670	0
484	20230713	104500	66475160	19670	19670	19670	19670	1
485	20230713	104400	66455490	19670	19670	19670	19670	0
486	20230713	104300	66455490	19670	19670	19670	19670	12
487	20230713	104200	66219450	19670	19670	19670	19670	5
488	20230713	104100	66121100	19670	19670	19670	19670	13
489	20230713	104000	65865390	19670	19670	19670	19670	0
490	20230713	103900	65865390	19670	19670	19670	19670	0
491	20230713	103800	65865390	19670	19670	19670	19670	0
492	20230713	103700	65865390	19670	19690	19690	19670	156
493	20230713	103600	62796420	19700	19700	19700	19700	23
494	20230713	103500	62343320	19700	19700	19700	19700	0
495	20230713	103400	62343320	19700	19700	19700	19700	0
496	20230713	103300	62343320	19700	19700	19700	19700	2
497	20230713	103200	62303920	19700	19700	19700	19700	2
498	20230713	103100	62264520	19700	19700	19700	19700	2
499	20230713	103000	62225120	19720	19710	19720	19700	113
500	20230713	102900	59997830	19710	19710	19710	19710	0
501	20230713	102800	59997830	19710	19710	19710	19710	0
502	20230713	102700	59997830	19710	19710	19710	19710	0
503	20230713	102600	59997830	19710	19710	19710	19710	2
504	20230713	102500	59958410	19710	19710	19710	19710	0
505	20230713	102400	59958410	19710	19710	19710	19710	0
506	20230713	102300	59958410	19710	19710	19710	19710	2
507	20230713	102200	59918990	19710	19710	19710	19710	2
508	20230713	102100	59879570	19710	19710	19710	19710	2
509	20230713	102000	59840150	19710	19710	19710	19710	25
510	20230713	101900	59347400	19720	19710	19720	19710	5
511	20230713	101800	59248820	19720	19720	19720	19720	0
512	20230713	101700	59248820	19720	19720	19720	19720	0
513	20230713	101600	59248820	19720	19720	19720	19720	0
514	20230713	101500	59248820	19720	19720	19720	19720	0
515	20230713	101400	59248820	19720	19720	19720	19720	30
516	20230713	101300	58657220	19720	19720	19720	19720	0
517	20230713	101200	58657220	19720	19720	19720	19720	11
518	20230713	101100	58440300	19710	19710	19710	19710	10
519	20230713	101000	58243200	19720	19720	19720	19720	0
520	20230713	100900	58243200	19720	19720	19720	19720	2
521	20230713	100800	58203760	19720	19720	19720	19720	17
522	20230713	100700	57868520	19720	19720	19720	19720	0
523	20230713	100600	57868520	19720	19720	19720	19720	9
524	20230713	100500	57691040	19710	19710	19710	19710	13
525	20230713	100400	57434810	19710	19710	19710	19710	0
526	20230713	100300	57434810	19710	19710	19710	19710	103
527	20230713	100200	55404680	19710	19710	19710	19710	57
528	20230713	100100	54281210	19710	19710	19710	19710	0
529	20230713	100000	54281210	19710	19720	19720	19710	8
530	20230713	095900	54123480	19710	19710	19710	19710	0
531	20230713	095800	54123480	19710	19720	19720	19710	118
532	20230713	095700	51796650	19720	19720	19720	19720	3
533	20230713	095600	51737490	19710	19710	19710	19710	0
534	20230713	095500	51737490	19710	19710	19710	19710	15
535	20230713	095400	51441840	19720	19720	19720	19720	1
536	20230713	095300	51422120	19720	19720	19720	19720	19
537	20230713	095200	51047440	19720	19750	19750	19720	97
538	20230713	095100	49132880	19770	19770	19770	19770	0
539	20230713	095000	49132880	19770	19770	19770	19770	2
540	20230713	094900	49093340	19750	19750	19750	19750	2
541	20230713	094800	49053840	19750	19750	19750	19750	83
542	20230713	094700	47414590	19750	19750	19750	19750	0
543	20230713	094600	47414590	19750	19750	19750	19750	5
544	20230713	094500	47315840	19740	19740	19740	19740	114
545	20230713	094400	45065480	19740	19740	19740	19740	11
546	20230713	094300	44848340	19740	19790	19800	19740	292
547	20230713	094200	39083470	19790	19790	19790	19790	2
548	20230713	094100	39043890	19790	19790	19790	19790	2
549	20230713	094000	39004310	19740	19740	19740	19740	14
550	20230713	093900	38727950	19710	19710	19710	19710	93
551	20230713	093800	36894920	19710	19710	19710	19710	0
552	20230713	093700	36894920	19710	19710	19710	19710	0
553	20230713	093600	36894920	19710	19710	19710	19710	4
554	20230713	093500	36816080	19680	19680	19680	19680	2
555	20230713	093400	36776720	19680	19680	19680	19680	0
556	20230713	093300	36776720	19680	19680	19680	19680	40
557	20230713	093200	35989520	19680	19680	19680	19680	0
558	20230713	093100	35989520	19680	19680	19680	19680	1
559	20230713	093000	35969840	19680	19680	19680	19680	0
560	20230713	092900	35969840	19680	19680	19680	19680	31
561	20230713	092800	35359760	19680	19680	19680	19680	10
562	20230713	092700	35162960	19680	19740	19740	19680	189
563	20230713	092600	31441410	19730	19730	19730	19730	0
564	20230713	092500	31441410	19730	19730	19730	19730	0
565	20230713	092400	31441410	19730	19740	19740	19730	8
566	20230713	092300	31283530	19730	19730	19730	19730	45
567	20230713	092200	30395680	19730	19730	19730	19730	0
568	20230713	092100	30395680	19730	19720	19730	19720	38
569	20230713	092000	29646130	19660	19660	19660	19660	3
570	20230713	091900	29587150	19660	19660	19660	19660	0
571	20230713	091800	29587150	19660	19660	19660	19660	0
572	20230713	091700	29587150	19660	19670	19670	19660	153
573	20230713	091600	26578480	19670	19750	19750	19670	6
574	20230713	091500	26460300	19750	19780	19780	19750	144
575	20230713	091400	23615190	19750	19800	19810	19510	504
576	20230713	091300	13705180	19800	19850	19850	19800	115
577	20230713	091200	11427600	19850	19850	19850	19850	10
578	20230713	091100	11229100	19860	19860	19860	19860	0
579	20230713	091000	11229100	19860	19860	19860	19860	0
580	20230713	090900	11229100	19860	19860	19860	19860	6
581	20230713	090800	11109940	19850	19850	19850	19850	0
582	20230713	090700	11109940	19850	19850	19850	19850	0
583	20230713	090600	11109940	19850	19850	19850	19850	0
584	20230713	090500	11109940	19850	19950	19950	19850	30
585	20230713	090400	10514240	19850	19850	19850	19850	0
586	20230713	090300	10514240	19850	19860	19860	19850	10
587	20230713	090200	10315730	19850	19850	19850	19850	40
588	20230713	090100	9521730	20100	20100	20100	20100	1
589	20230713	090000	9501630	19780	20100	20100	19560	481