KissMeData/001940/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183500	105505140	17920	17920	17920	17920	355
3	20230714	183400	105505140	17920	17920	17920	17920	0
4	20230714	183300	105505140	17920	17920	17920	17920	0
5	20230714	183200	105505140	17920	17920	17920	17920	0
6	20230714	183100	105505140	17920	17920	17920	17920	0
7	20230714	183000	105505140	17920	17920	17920	17920	0
8	20230714	182900	105505140	17920	17920	17920	17920	0
9	20230714	182800	105505140	17920	17920	17920	17920	0
10	20230714	182700	105505140	17920	17920	17920	17920	0
11	20230714	182600	105505140	17920	17920	17920	17920	0
12	20230714	182500	105505140	17920	17920	17920	17920	0
13	20230714	182400	105505140	17920	17920	17920	17920	0
14	20230714	182300	105505140	17920	17920	17920	17920	0
15	20230714	182200	105505140	17920	17920	17920	17920	0
16	20230714	182100	105505140	17920	17920	17920	17920	0
17	20230714	182000	105505140	17920	17920	17920	17920	0
18	20230714	181900	105505140	17920	17920	17920	17920	0
19	20230714	181800	105505140	17920	17920	17920	17920	0
20	20230714	181700	105505140	17920	17920	17920	17920	0
21	20230714	181600	105505140	17920	17920	17920	17920	0
22	20230714	181500	105505140	17920	17920	17920	17920	0
23	20230714	181400	105505140	17920	17920	17920	17920	0
24	20230714	181300	105505140	17920	17920	17920	17920	0
25	20230714	181200	105505140	17920	17920	17920	17920	0
26	20230714	181100	105505140	17920	17920	17920	17920	0
27	20230714	181000	105505140	17920	17920	17920	17920	0
28	20230714	180900	105505140	17920	17920	17920	17920	0
29	20230714	180800	105505140	17920	17920	17920	17920	0
30	20230714	180700	105505140	17920	17920	17920	17920	0
31	20230714	180600	105505140	17920	17920	17920	17920	0
32	20230714	180500	105505140	17920	17920	17920	17920	355
33	20230714	180400	105505140	17920	17920	17920	17920	0
34	20230714	180300	105505140	17920	17920	17920	17920	0
35	20230714	180200	105505140	17920	17920	17920	17920	0
36	20230714	180100	105505140	17920	17920	17920	17920	0
37	20230714	180000	105505140	17920	17920	17920	17920	0
38	20230714	175900	105505140	17920	17920	17920	17920	0
39	20230714	175800	105505140	17920	17920	17920	17920	0
40	20230714	175700	105505140	17920	17920	17920	17920	0
41	20230714	175600	105505140	17920	17920	17920	17920	0
42	20230714	175500	105505140	17920	17920	17920	17920	0
43	20230714	175400	105505140	17920	17920	17920	17920	0
44	20230714	175300	105505140	17920	17920	17920	17920	0
45	20230714	175200	105505140	17920	17920	17920	17920	0
46	20230714	175100	105505140	17920	17920	17920	17920	0
47	20230714	175000	105505140	17920	17920	17920	17920	0
48	20230714	174900	105505140	17920	17920	17920	17920	0
49	20230714	174800	105505140	17920	17920	17920	17920	0
50	20230714	174700	105505140	17920	17920	17920	17920	0
51	20230714	174600	105505140	17920	17920	17920	17920	0
52	20230714	174500	105505140	17920	17920	17920	17920	0
53	20230714	174400	105505140	17920	17920	17920	17920	0
54	20230714	174300	105505140	17920	17920	17920	17920	0
55	20230714	174200	105505140	17920	17920	17920	17920	0
56	20230714	174100	105505140	17920	17920	17920	17920	0
57	20230714	174000	105505140	17920	17920	17920	17920	0
58	20230714	173900	105505140	17920	17920	17920	17920	0
59	20230714	173800	105505140	17920	17920	17920	17920	0
60	20230714	173700	105505140	17920	17920	17920	17920	0
61	20230714	173600	105505140	17920	17920	17920	17920	0
62	20230714	173500	105505140	17920	17920	17920	17920	355
63	20230714	173400	105505140	17920	17920	17920	17920	0
64	20230714	173300	105505140	17920	17920	17920	17920	0
65	20230714	173200	105505140	17920	17920	17920	17920	0
66	20230714	173100	105505140	17920	17920	17920	17920	0
67	20230714	173000	105505140	17920	17920	17920	17920	0
68	20230714	172900	105505140	17920	17920	17920	17920	0
69	20230714	172800	105505140	17920	17920	17920	17920	0
70	20230714	172700	105505140	17920	17920	17920	17920	0
71	20230714	172600	105505140	17920	17920	17920	17920	0
72	20230714	172500	105505140	17920	17920	17920	17920	0
73	20230714	172400	105505140	17920	17920	17920	17920	0
74	20230714	172300	105505140	17920	17920	17920	17920	0
75	20230714	172200	105505140	17920	17920	17920	17920	0
76	20230714	172100	105505140	17920	17920	17920	17920	0
77	20230714	172000	105505140	17920	17920	17920	17920	0
78	20230714	171900	105505140	17920	17920	17920	17920	0
79	20230714	171800	105505140	17920	17920	17920	17920	0
80	20230714	171700	105505140	17920	17920	17920	17920	0
81	20230714	171600	105505140	17920	17920	17920	17920	0
82	20230714	171500	105505140	17920	17920	17920	17920	0
83	20230714	171400	105505140	17920	17920	17920	17920	0
84	20230714	171300	105505140	17920	17920	17920	17920	0
85	20230714	171200	105505140	17920	17920	17920	17920	0
86	20230714	171100	105505140	17920	17920	17920	17920	0
87	20230714	171000	105505140	17920	17920	17920	17920	0
88	20230714	170900	105505140	17920	17920	17920	17920	0
89	20230714	170800	105505140	17920	17920	17920	17920	0
90	20230714	170700	105505140	17920	17920	17920	17920	0
91	20230714	170600	105505140	17920	17920	17920	17920	0
92	20230714	170500	105505140	17920	17920	17920	17920	355
93	20230714	170400	105505140	17920	17920	17920	17920	0
94	20230714	170300	105505140	17920	17920	17920	17920	0
95	20230714	170200	105505140	17920	17920	17920	17920	0
96	20230714	170100	105505140	17920	17920	17920	17920	0
97	20230714	170000	105505140	17920	17920	17920	17920	0
98	20230714	165900	105505140	17920	17920	17920	17920	0
99	20230714	165800	105505140	17920	17920	17920	17920	0
100	20230714	165700	105505140	17920	17920	17920	17920	0
101	20230714	165600	105505140	17920	17920	17920	17920	0
102	20230714	165500	105505140	17920	17920	17920	17920	0
103	20230714	165400	105505140	17920	17920	17920	17920	0
104	20230714	165300	105505140	17920	17920	17920	17920	0
105	20230714	165200	105505140	17920	17920	17920	17920	0
106	20230714	165100	105505140	17920	17920	17920	17920	0
107	20230714	165000	105505140	17920	17920	17920	17920	0
108	20230714	164900	105505140	17920	17920	17920	17920	0
109	20230714	164800	105505140	17920	17920	17920	17920	0
110	20230714	164700	105505140	17920	17920	17920	17920	0
111	20230714	164600	105505140	17920	17920	17920	17920	0
112	20230714	164500	105505140	17920	17920	17920	17920	0
113	20230714	164400	105505140	17920	17920	17920	17920	0
114	20230714	164300	105505140	17920	17920	17920	17920	0
115	20230714	164200	105505140	17920	17920	17920	17920	0
116	20230714	164100	105505140	17920	17920	17920	17920	0
117	20230714	164000	105505140	17920	17920	17920	17920	0
118	20230714	163900	105505140	17920	17920	17920	17920	0
119	20230714	163800	105505140	17920	17920	17920	17920	0
120	20230714	163700	105505140	17920	17920	17920	17920	0
121	20230714	163600	105505140	17920	17920	17920	17920	0
122	20230714	163500	105505140	17920	17920	17920	17920	355
123	20230714	163400	105505140	17920	17920	17920	17920	0
124	20230714	163300	105505140	17920	17920	17920	17920	0
125	20230714	163200	105505140	17920	17920	17920	17920	0
126	20230714	163100	105505140	17920	17920	17920	17920	0
127	20230714	163000	105505140	17920	17920	17920	17920	0
128	20230714	162900	105505140	17920	17920	17920	17920	0
129	20230714	162800	105505140	17920	17920	17920	17920	0
130	20230714	162700	105505140	17920	17920	17920	17920	0
131	20230714	162600	105505140	17920	17920	17920	17920	0
132	20230714	162500	105505140	17920	17920	17920	17920	0
133	20230714	162400	105505140	17920	17920	17920	17920	0
134	20230714	162300	105505140	17920	17920	17920	17920	0
135	20230714	162200	105505140	17920	17920	17920	17920	0
136	20230714	162100	105505140	17920	17920	17920	17920	0
137	20230714	162000	105505140	17920	17920	17920	17920	0
138	20230714	161900	105505140	17920	17920	17920	17920	0
139	20230714	161800	105505140	17920	17920	17920	17920	0
140	20230714	161700	105505140	17920	17920	17920	17920	0
141	20230714	161600	105505140	17920	17920	17920	17920	0
142	20230714	161500	105505140	17920	17920	17920	17920	0
143	20230714	161400	105505140	17920	17920	17920	17920	0
144	20230714	161300	105505140	17920	17920	17920	17920	0
145	20230714	161200	105505140	17920	17920	17920	17920	0
146	20230714	161100	105505140	17920	17920	17920	17920	0
147	20230714	161000	105505140	17920	17920	17920	17920	0
148	20230714	160900	105505140	17920	17920	17920	17920	0
149	20230714	160800	105505140	17920	17920	17920	17920	0
150	20230714	160700	105505140	17920	17920	17920	17920	0
151	20230714	160600	105505140	17920	17920	17920	17920	0
152	20230714	160500	105505140	17920	17920	17920	17920	355
153	20230714	160400	105505140	17920	17920	17920	17920	0
154	20230714	160300	105505140	17920	17920	17920	17920	0
155	20230714	160200	105505140	17920	17920	17920	17920	0
156	20230714	160100	105505140	17920	17920	17920	17920	0
157	20230714	160000	105505140	17920	17920	17920	17920	0
158	20230714	155900	105505140	17920	17920	17920	17920	0
159	20230714	155800	105505140	17920	17920	17920	17920	0
160	20230714	155700	105505140	17920	17920	17920	17920	0
161	20230714	155600	105505140	17920	17920	17920	17920	0
162	20230714	155500	105505140	17920	17920	17920	17920	0
163	20230714	155400	105505140	17920	17920	17920	17920	0
164	20230714	155300	105505140	17920	17920	17920	17920	0
165	20230714	155200	105505140	17920	17920	17920	17920	0
166	20230714	155100	105505140	17920	17920	17920	17920	0
167	20230714	155000	105505140	17920	17920	17920	17920	0
168	20230714	154900	105505140	17920	17920	17920	17920	0
169	20230714	154800	105505140	17920	17920	17920	17920	0
170	20230714	154700	105505140	17920	17920	17920	17920	0
171	20230714	154600	105505140	17920	17920	17920	17920	0
172	20230714	154500	105505140	17920	17920	17920	17920	0
173	20230714	154400	105505140	17920	17920	17920	17920	0
174	20230714	154300	105505140	17920	17920	17920	17920	0
175	20230714	154200	105505140	17920	17920	17920	17920	0
176	20230714	154100	105505140	17920	17920	17920	17920	0
177	20230714	154000	105505140	17920	17920	17920	17920	0
178	20230714	153900	105505140	17920	17920	17920	17920	0
179	20230714	153800	105505140	17920	17920	17920	17920	0
180	20230714	153700	105505140	17920	17920	17920	17920	0
181	20230714	153600	105505140	17920	17920	17920	17920	0
182	20230714	153500	105505140	17920	17920	17920	17920	355
183	20230714	153400	105505140	17920	17920	17920	17920	0
184	20230714	153300	105505140	17920	17920	17920	17920	0
185	20230714	153200	105505140	17920	17920	17920	17920	0
186	20230714	153100	105505140	17920	17920	17920	17920	0
187	20230714	153000	105505140	17920	17920	17920	17920	355
188	20230714	152900	99143540	17990	17990	17990	17990	0
189	20230714	152800	99143540	17990	17990	17990	17990	0
190	20230714	152700	99143540	17990	17990	17990	17990	0
191	20230714	152600	99143540	17990	17990	17990	17990	0
192	20230714	152500	99143540	17990	17990	17990	17990	0
193	20230714	152400	99143540	17990	17990	17990	17990	0
194	20230714	152300	99143540	17990	17990	17990	17990	0
195	20230714	152200	99143540	17990	17990	17990	17990	0
196	20230714	152100	99143540	17990	17990	17990	17990	0
197	20230714	152000	99143540	17990	17990	17990	17990	0
198	20230714	151900	99143540	17990	17960	17990	17960	89
199	20230714	151800	97542730	17960	17960	17960	17960	6
200	20230714	151700	97434970	17970	17970	17970	17970	0
201	20230714	151600	97434970	17970	17970	17970	17970	0
202	20230714	151500	97434970	17970	17970	17970	17970	48
203	20230714	151400	96572410	17970	17970	17970	17970	0
204	20230714	151300	96572410	17970	17970	17970	17970	1
205	20230714	151200	96554440	17990	17990	17990	17990	27
206	20230714	151100	96068710	17960	17960	17960	17960	0
207	20230714	151000	96068710	17960	17960	17960	17960	0
208	20230714	150900	96068710	17960	17960	17960	17960	0
209	20230714	150800	96068710	17960	17960	17960	17960	0
210	20230714	150700	96068710	17960	17960	17960	17960	0
211	20230714	150600	96068710	17960	17960	17960	17960	0
212	20230714	150500	96068710	17960	17960	17960	17960	0
213	20230714	150400	96068710	17960	17960	17960	17960	0
214	20230714	150300	96068710	17960	17950	17960	17950	16
215	20230714	150200	95781360	17960	17960	17960	17960	0
216	20230714	150100	95781360	17960	17960	17960	17960	0
217	20230714	150000	95781360	17960	17960	17960	17960	0
218	20230714	145900	95781360	17960	17960	17960	17960	0
219	20230714	145800	95781360	17960	17960	17960	17960	0
220	20230714	145700	95781360	17960	17980	17980	17960	3
221	20230714	145600	95727450	17990	17990	17990	17990	0
222	20230714	145500	95727450	17990	17990	17990	17990	0
223	20230714	145400	95727450	17990	17990	17990	17990	0
224	20230714	145300	95727450	17990	17990	17990	17990	0
225	20230714	145200	95727450	17990	17990	17990	17990	0
226	20230714	145100	95727450	17990	17990	17990	17990	0
227	20230714	145000	95727450	17990	17990	17990	17990	1
228	20230714	144900	95709460	18090	18090	18090	18090	0
229	20230714	144800	95709460	18090	18090	18090	18090	0
230	20230714	144700	95709460	18090	18090	18090	18090	0
231	20230714	144600	95709460	18090	18070	18090	18070	131
232	20230714	144500	93342190	18080	18080	18080	18080	0
233	20230714	144400	93342190	18080	18080	18080	18080	0
234	20230714	144300	93342190	18080	17990	18080	17990	608
235	20230714	144200	82361230	18000	18000	18000	18000	0
236	20230714	144100	82361230	18000	18000	18000	18000	0
237	20230714	144000	82361230	18000	18000	18000	18000	0
238	20230714	143900	82361230	18000	18000	18000	18000	0
239	20230714	143800	82361230	18000	18000	18000	18000	0
240	20230714	143700	82361230	18000	18000	18000	18000	0
241	20230714	143600	82361230	18000	17970	18000	17970	60
242	20230714	143500	81282130	17940	17940	17940	17940	0
243	20230714	143400	81282130	17940	17940	17940	17940	1
244	20230714	143300	81264190	17940	17940	17940	17940	0
245	20230714	143200	81264190	17940	17940	17940	17940	0
246	20230714	143100	81264190	17940	17940	17940	17940	0
247	20230714	143000	81264190	17940	17940	17940	17940	0
248	20230714	142900	81264190	17940	17940	17940	17940	0
249	20230714	142800	81264190	17940	17950	17950	17940	2
250	20230714	142700	81228300	17960	17960	17960	17960	1
251	20230714	142600	81210340	17960	17960	17960	17960	0
252	20230714	142500	81210340	17960	17960	17960	17960	0
253	20230714	142400	81210340	17960	17960	17960	17960	0
254	20230714	142300	81210340	17960	17960	17960	17960	0
255	20230714	142200	81210340	17960	17960	17960	17960	0
256	20230714	142100	81210340	17960	17960	17960	17960	0
257	20230714	142000	81210340	17960	17960	17960	17960	1
258	20230714	141900	81192380	17970	17970	17970	17970	0
259	20230714	141800	81192380	17970	17970	17970	17970	0
260	20230714	141700	81192380	17970	17970	17970	17970	7
261	20230714	141600	81066590	17980	17980	17980	17980	0
262	20230714	141500	81066590	17980	17980	17980	17980	0
263	20230714	141400	81066590	17980	17980	17980	17980	0
264	20230714	141300	81066590	17980	17980	17980	17980	0
265	20230714	141200	81066590	17980	17940	18000	17940	400
266	20230714	141100	73881270	17910	17910	17910	17910	0
267	20230714	141000	73881270	17910	17890	17910	17890	84
268	20230714	140900	72376850	17890	17900	17900	17890	2
269	20230714	140800	72341060	17890	17890	17890	17890	0
270	20230714	140700	72341060	17890	17890	17890	17890	0
271	20230714	140600	72341060	17890	17890	17890	17890	0
272	20230714	140500	72341060	17890	17890	17890	17890	0
273	20230714	140400	72341060	17890	17890	17890	17890	0
274	20230714	140300	72341060	17890	17890	17890	17890	0
275	20230714	140200	72341060	17890	17890	17890	17890	6
276	20230714	140100	72233720	17910	17910	17910	17910	0
277	20230714	140000	72233720	17910	17910	17910	17910	0
278	20230714	135900	72233720	17910	17880	17910	17880	9
279	20230714	135800	72072560	17880	17880	17880	17880	0
280	20230714	135700	72072560	17880	17880	17880	17880	300
281	20230714	135600	66708560	17880	17880	17880	17880	0
282	20230714	135500	66708560	17880	17880	17880	17880	0
283	20230714	135400	66708560	17880	17880	17880	17880	4
284	20230714	135300	66637040	17880	17880	17880	17880	0
285	20230714	135200	66637040	17880	17880	17880	17880	0
286	20230714	135100	66637040	17880	17880	17880	17880	18
287	20230714	135000	66315200	17880	17880	17880	17880	0
288	20230714	134900	66315200	17880	17880	17880	17880	0
289	20230714	134800	66315200	17880	17880	17880	17880	0
290	20230714	134700	66315200	17880	17880	17880	17880	0
291	20230714	134600	66315200	17880	17880	17880	17880	0
292	20230714	134500	66315200	17880	17880	17880	17880	0
293	20230714	134400	66315200	17880	17880	17880	17880	21
294	20230714	134300	65939720	17890	17900	17900	17890	37
295	20230714	134200	65277740	17900	17900	17900	17900	11
296	20230714	134100	65080840	17910	17910	17910	17910	0
297	20230714	134000	65080840	17910	17910	17910	17910	0
298	20230714	133900	65080840	17910	17910	17910	17910	0
299	20230714	133800	65080840	17910	17910	17910	17910	0
300	20230714	133700	65080840	17910	17910	17910	17910	1
301	20230714	133600	65062930	17890	17890	17890	17890	0
302	20230714	133500	65062930	17890	17890	17890	17890	0
303	20230714	133400	65062930	17890	17890	17890	17890	0
304	20230714	133300	65062930	17890	17890	17890	17890	0
305	20230714	133200	65062930	17890	17890	17890	17890	8
306	20230714	133100	64919810	17900	17900	17900	17900	0
307	20230714	133000	64919810	17900	17900	17900	17900	0
308	20230714	132900	64919810	17900	17900	17900	17900	0
309	20230714	132800	64919810	17900	17900	17900	17900	15
310	20230714	132700	64651310	17900	17900	17900	17900	0
311	20230714	132600	64651310	17900	17900	17900	17900	0
312	20230714	132500	64651310	17900	17900	17900	17900	0
313	20230714	132400	64651310	17900	17900	17900	17900	0
314	20230714	132300	64651310	17900	17900	17900	17900	0
315	20230714	132200	64651310	17900	17900	17900	17900	0
316	20230714	132100	64651310	17900	17900	17900	17900	135
317	20230714	132000	62234810	17900	17900	17900	17900	130
318	20230714	131900	59907810	17910	17910	17910	17910	0
319	20230714	131800	59907810	17910	17910	17910	17910	0
320	20230714	131700	59907810	17910	17910	17910	17910	0
321	20230714	131600	59907810	17910	17910	17910	17910	0
322	20230714	131500	59907810	17910	17940	17940	17910	84
323	20230714	131400	58402900	17950	17950	17950	17950	0
324	20230714	131300	58402900	17950	17950	17950	17950	0
325	20230714	131200	58402900	17950	17950	17950	17950	0
326	20230714	131100	58402900	17950	17950	17950	17950	0
327	20230714	131000	58402900	17950	17960	17960	17950	2
328	20230714	130900	58366990	17970	17970	17970	17970	0
329	20230714	130800	58366990	17970	17970	17970	17970	0
330	20230714	130700	58366990	17970	17970	17970	17970	0
331	20230714	130600	58366990	17970	17970	17970	17970	0
332	20230714	130500	58366990	17970	17970	17970	17970	0
333	20230714	130400	58366990	17970	17970	17970	17970	0
334	20230714	130300	58366990	17970	17970	17970	17970	12
335	20230714	130200	58151350	17970	17970	17970	17970	0
336	20230714	130100	58151350	17970	17970	17970	17970	0
337	20230714	130000	58151350	17970	17970	17970	17970	0
338	20230714	125900	58151350	17970	17970	17970	17970	3
339	20230714	125800	58097440	17970	17970	17970	17970	48
340	20230714	125700	57234880	17920	17920	17920	17920	0
341	20230714	125600	57234880	17920	17920	17920	17920	0
342	20230714	125500	57234880	17920	17920	17920	17920	0
343	20230714	125400	57234880	17920	17920	17920	17920	0
344	20230714	125300	57234880	17920	17920	17920	17920	0
345	20230714	125200	57234880	17920	17920	17920	17920	0
346	20230714	125100	57234880	17920	17960	17960	17920	276
347	20230714	125000	52288580	17970	17970	17970	17970	0
348	20230714	124900	52288580	17970	17970	17970	17970	0
349	20230714	124800	52288580	17970	17970	17970	17970	0
350	20230714	124700	52288580	17970	17970	17970	17970	0
351	20230714	124600	52288580	17970	17970	17970	17970	0
352	20230714	124500	52288580	17970	17970	17970	17970	0
353	20230714	124400	52288580	17970	17970	17970	17970	0
354	20230714	124300	52288580	17970	17970	17970	17970	0
355	20230714	124200	52288580	17970	17970	17970	17970	0
356	20230714	124100	52288580	17970	17970	17970	17970	0
357	20230714	124000	52288580	17970	17970	17970	17970	0
358	20230714	123900	52288580	17970	17970	17970	17970	0
359	20230714	123800	52288580	17970	17990	17990	17970	325
360	20230714	123700	46445590	18000	18000	18000	18000	0
361	20230714	123600	46445590	18000	18000	18000	18000	0
362	20230714	123500	46445590	18000	18000	18000	18000	0
363	20230714	123400	46445590	18000	18000	18000	18000	1
364	20230714	123300	46427590	18010	18010	18010	18010	0
365	20230714	123200	46427590	18010	18010	18010	18010	0
366	20230714	123100	46427590	18010	18010	18010	18010	0
367	20230714	123000	46427590	18010	18010	18010	18010	0
368	20230714	122900	46427590	18010	18010	18010	18010	0
369	20230714	122800	46427590	18010	18010	18010	18010	0
370	20230714	122700	46427590	18010	18010	18010	18010	0
371	20230714	122600	46427590	18010	18010	18010	18010	0
372	20230714	122500	46427590	18010	18010	18010	18010	0
373	20230714	122400	46427590	18010	18010	18010	18010	0
374	20230714	122300	46427590	18010	18010	18010	18010	0
375	20230714	122200	46427590	18010	18010	18010	18010	0
376	20230714	122100	46427590	18010	18010	18010	18010	0
377	20230714	122000	46427590	18010	18010	18010	18010	0
378	20230714	121900	46427590	18010	18010	18010	18010	0
379	20230714	121800	46427590	18010	18010	18010	18010	0
380	20230714	121700	46427590	18010	18010	18010	18010	0
381	20230714	121600	46427590	18010	18010	18010	18010	0
382	20230714	121500	46427590	18010	18010	18010	18010	0
383	20230714	121400	46427590	18010	18010	18010	18010	0
384	20230714	121300	46427590	18010	18010	18010	18010	0
385	20230714	121200	46427590	18010	18010	18010	18010	0
386	20230714	121100	46427590	18010	18010	18010	18010	0
387	20230714	121000	46427590	18010	18010	18010	18010	0
388	20230714	120900	46427590	18010	18010	18010	18010	0
389	20230714	120800	46427590	18010	18010	18010	18010	0
390	20230714	120700	46427590	18010	18010	18010	18010	0
391	20230714	120600	46427590	18010	18010	18010	18010	1
392	20230714	120500	46409580	17970	17970	17970	17970	0
393	20230714	120400	46409580	17970	17970	17970	17970	0
394	20230714	120300	46409580	17970	17970	17970	17970	0
395	20230714	120200	46409580	17970	18010	18010	17970	131
396	20230714	120100	44053800	18010	18010	18010	18010	19
397	20230714	120000	43711610	18010	18010	18010	18010	1
398	20230714	115900	43693600	18010	18010	18010	18010	8
399	20230714	115800	43549520	17990	17990	17990	17990	0
400	20230714	115700	43549520	17990	17990	17990	17990	0
401	20230714	115600	43549520	17990	17990	17990	17990	0
402	20230714	115500	43549520	17990	17990	17990	17990	0
403	20230714	115400	43549520	17990	17990	17990	17990	0
404	20230714	115300	43549520	17990	17990	17990	17990	0
405	20230714	115200	43549520	17990	17990	17990	17990	0
406	20230714	115100	43549520	17990	17990	17990	17990	0
407	20230714	115000	43549520	17990	17990	17990	17990	0
408	20230714	114900	43549520	17990	17990	17990	17990	0
409	20230714	114800	43549520	17990	17990	17990	17990	0
410	20230714	114700	43549520	17990	17990	17990	17990	0
411	20230714	114600	43549520	17990	17990	17990	17990	0
412	20230714	114500	43549520	17990	17990	17990	17990	0
413	20230714	114400	43549520	17990	17990	17990	17990	0
414	20230714	114300	43549520	17990	17990	17990	17990	0
415	20230714	114200	43549520	17990	17990	17990	17990	0
416	20230714	114100	43549520	17990	17990	17990	17990	0
417	20230714	114000	43549520	17990	17990	17990	17990	0
418	20230714	113900	43549520	17990	17990	17990	17990	0
419	20230714	113800	43549520	17990	17990	17990	17990	0
420	20230714	113700	43549520	17990	17990	17990	17990	0
421	20230714	113600	43549520	17990	17990	17990	17990	0
422	20230714	113500	43549520	17990	17990	17990	17990	0
423	20230714	113400	43549520	17990	17990	17990	17990	0
424	20230714	113300	43549520	17990	17990	17990	17990	0
425	20230714	113200	43549520	17990	17990	17990	17990	0
426	20230714	113100	43549520	17990	18000	18000	17990	3
427	20230714	113000	43495530	18010	18010	18010	18010	0
428	20230714	112900	43495530	18010	18010	18010	18010	0
429	20230714	112800	43495530	18010	18010	18010	18010	0
430	20230714	112700	43495530	18010	18010	18010	18010	1
431	20230714	112600	43477520	18020	18020	18020	18020	0
432	20230714	112500	43477520	18020	18020	18020	18020	0
433	20230714	112400	43477520	18020	18020	18020	18020	0
434	20230714	112300	43477520	18020	18020	18020	18020	0
435	20230714	112200	43477520	18020	18020	18020	18020	0
436	20230714	112100	43477520	18020	18020	18020	18020	12
437	20230714	112000	43261280	18020	18020	18020	18020	0
438	20230714	111900	43261280	18020	18020	18020	18020	0
439	20230714	111800	43261280	18020	18020	18020	18020	0
440	20230714	111700	43261280	18020	18020	18020	18020	0
441	20230714	111600	43261280	18020	18020	18020	18020	7
442	20230714	111500	43135140	18000	18000	18000	18000	0
443	20230714	111400	43135140	18000	18000	18000	18000	0
444	20230714	111300	43135140	18000	18000	18000	18000	0
445	20230714	111200	43135140	18000	18000	18000	18000	0
446	20230714	111100	43135140	18000	18000	18000	18000	0
447	20230714	111000	43135140	18000	18000	18000	18000	0
448	20230714	110900	43135140	18000	18000	18000	18000	5
449	20230714	110800	43045140	18000	18000	18000	18000	25
450	20230714	110700	42595140	18000	18000	18000	18000	48
451	20230714	110600	41731140	18030	18030	18030	18030	0
452	20230714	110500	41731140	18030	18030	18030	18030	0
453	20230714	110400	41731140	18030	18030	18030	18030	0
454	20230714	110300	41731140	18030	18030	18030	18030	0
455	20230714	110200	41731140	18030	18030	18030	18030	0
456	20230714	110100	41731140	18030	18030	18030	18030	0
457	20230714	110000	41731140	18030	18030	18030	18030	0
458	20230714	105900	41731140	18030	18030	18030	18030	0
459	20230714	105800	41731140	18030	18030	18030	18030	0
460	20230714	105700	41731140	18030	18030	18030	18030	7
461	20230714	105600	41604930	18040	18040	18040	18040	0
462	20230714	105500	41604930	18040	18040	18040	18040	1
463	20230714	105400	41586890	17940	17940	17940	17940	0
464	20230714	105300	41586890	17940	17940	17940	17940	0
465	20230714	105200	41586890	17940	17940	17940	17940	0
466	20230714	105100	41586890	17940	17940	17940	17940	0
467	20230714	105000	41586890	17940	17970	17970	17940	52
468	20230714	104900	40653530	18050	18050	18050	18050	0
469	20230714	104800	40653530	18050	18050	18050	18050	300
470	20230714	104700	35238530	18050	18050	18050	18050	0
471	20230714	104600	35238530	18050	18050	18050	18050	0
472	20230714	104500	35238530	18050	18050	18050	18050	0
473	20230714	104400	35238530	18050	18040	18050	18040	100
474	20230714	104300	33433590	17920	17920	18020	17920	102
475	20230714	104200	31598820	17920	17920	17920	17920	0
476	20230714	104100	31598820	17920	17920	17920	17920	0
477	20230714	104000	31598820	17920	17920	17920	17920	0
478	20230714	103900	31598820	17920	17920	17920	17920	6
479	20230714	103800	31491300	17920	17920	17920	17920	0
480	20230714	103700	31491300	17920	17920	17920	17920	0
481	20230714	103600	31491300	17920	17920	17920	17920	0
482	20230714	103500	31491300	17920	17920	17920	17920	0
483	20230714	103400	31491300	17920	17920	17920	17920	0
484	20230714	103300	31491300	17920	17920	17920	17920	0
485	20230714	103200	31491300	17920	17920	17920	17920	0
486	20230714	103100	31491300	17920	17920	17920	17920	0
487	20230714	103000	31491300	17920	17920	17920	17920	0
488	20230714	102900	31491300	17920	17920	17920	17920	0
489	20230714	102800	31491300	17920	17920	17920	17920	0
490	20230714	102700	31491300	17920	17920	17920	17920	0
491	20230714	102600	31491300	17920	17920	17920	17920	2
492	20230714	102500	31455460	17920	17910	17920	17910	31
493	20230714	102400	30900110	17910	17910	17910	17910	0
494	20230714	102300	30900110	17910	17910	17920	17910	60
495	20230714	102200	29825270	17900	17900	17900	17900	0
496	20230714	102100	29825270	17900	17900	17900	17900	0
497	20230714	102000	29825270	17900	17900	17900	17900	0
498	20230714	101900	29825270	17900	17900	17900	17900	0
499	20230714	101800	29825270	17900	17900	17900	17900	0
500	20230714	101700	29825270	17900	17900	17900	17900	0
501	20230714	101600	29825270	17900	17900	17900	17900	0
502	20230714	101500	29825270	17900	17900	17900	17900	0
503	20230714	101400	29825270	17900	17900	17900	17900	0
504	20230714	101300	29825270	17900	17900	17900	17900	62
505	20230714	101200	28715470	17900	17900	17900	17900	0
506	20230714	101100	28715470	17900	17900	17900	17900	0
507	20230714	101000	28715470	17900	17900	17900	17900	0
508	20230714	100900	28715470	17900	17900	17900	17900	0
509	20230714	100800	28715470	17900	17900	17900	17900	0
510	20230714	100700	28715470	17900	17900	17900	17900	0
511	20230714	100600	28715470	17900	17900	17900	17900	0
512	20230714	100500	28715470	17900	17900	17900	17900	10
513	20230714	100400	28536470	17900	17900	17900	17900	5
514	20230714	100300	28446970	17880	17880	17880	17880	0
515	20230714	100200	28446970	17880	17880	17880	17880	0
516	20230714	100100	28446970	17880	17880	17880	17880	0
517	20230714	100000	28446970	17880	17880	17880	17880	0
518	20230714	095900	28446970	17880	17880	17880	17880	0
519	20230714	095800	28446970	17880	17900	17900	17880	76
520	20230714	095700	27088020	17900	17900	17900	17900	0
521	20230714	095600	27088020	17900	17900	17900	17900	0
522	20230714	095500	27088020	17900	17900	17900	17900	19
523	20230714	095400	26747920	17900	17910	17910	17900	80
524	20230714	095300	25315820	17920	17920	17920	17920	0
525	20230714	095200	25315820	17920	17920	17920	17920	0
526	20230714	095100	25315820	17920	17920	17920	17920	0
527	20230714	095000	25315820	17920	17920	17920	17920	5
528	20230714	094900	25226220	17910	17910	17910	17910	0
529	20230714	094800	25226220	17910	17910	17910	17910	26
530	20230714	094700	24760560	17910	17910	17910	17910	0
531	20230714	094600	24760560	17910	17910	17910	17910	0
532	20230714	094500	24760560	17910	17920	17920	17910	30
533	20230714	094400	24223020	17920	17920	17920	17920	0
534	20230714	094300	24223020	17920	17920	17920	17920	0
535	20230714	094200	24223020	17920	17920	17920	17920	0
536	20230714	094100	24223020	17920	17920	17920	17920	0
537	20230714	094000	24223020	17920	17920	17920	17920	0
538	20230714	093900	24223020	17920	17950	17950	17920	566
539	20230714	093800	14063650	17960	17960	17960	17960	0
540	20230714	093700	14063650	17960	17960	17960	17960	1
541	20230714	093600	14045690	17960	17960	17960	17960	0
542	20230714	093500	14045690	17960	17960	17960	17960	15
543	20230714	093400	13776290	17960	17960	17960	17960	0
544	20230714	093300	13776290	17960	17960	17960	17960	12
545	20230714	093200	13560770	17960	17960	17960	17960	1
546	20230714	093100	13542810	17960	17960	17960	17960	1
547	20230714	093000	13524850	17960	17990	17990	17960	103
548	20230714	092900	11671940	18000	18000	18000	18000	6
549	20230714	092800	11563940	18000	18000	18000	18000	0
550	20230714	092700	11563940	18000	18000	18000	18000	9
551	20230714	092600	11401940	18000	18000	18000	18000	0
552	20230714	092500	11401940	18000	18000	18000	18000	0
553	20230714	092400	11401940	18000	18000	18000	18000	0
554	20230714	092300	11401940	18000	18000	18000	18000	9
555	20230714	092200	11239940	18010	18010	18010	18010	34
556	20230714	092100	10627600	18010	18010	18010	18010	0
557	20230714	092000	10627600	18010	18010	18010	18010	0
558	20230714	091900	10627600	18010	18010	18010	18010	0
559	20230714	091800	10627600	18010	18010	18010	18010	0
560	20230714	091700	10627600	18010	18010	18010	18010	0
561	20230714	091600	10627600	18010	18010	18010	18010	0
562	20230714	091500	10627600	18010	18010	18010	18010	250
563	20230714	091400	6125100	18000	18000	18000	18000	1
564	20230714	091300	6107100	18010	18010	18010	18010	0
565	20230714	091200	6107100	18010	18010	18010	18010	1
566	20230714	091100	6089090	18120	18120	18120	18120	0
567	20230714	091000	6089090	18120	18120	18120	18120	0
568	20230714	090900	6089090	18120	18150	18150	18120	321
569	20230714	090800	269570	18010	18010	18010	18010	2
570	20230714	090700	233550	17910	17910	17910	17910	0
571	20230714	090600	233550	17910	17910	17910	17910	0
572	20230714	090500	233550	17910	17910	17910	17910	0
573	20230714	090400	233550	17910	17910	17910	17910	0
574	20230714	090300	233550	17910	17910	17910	17910	0
575	20230714	090200	233550	17910	17910	17910	17910	0
576	20230714	090100	233550	17910	17950	17950	17910	5
577	20230714	090000	143960	17950	18010	18010	17950	8