KissMeData/006840/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	184500	137430770	18960	18960	18960	18960	101
3	20230808	184400	137430770	18960	18960	18960	18960	0
4	20230808	184300	137430770	18960	18960	18960	18960	0
5	20230808	184200	137430770	18960	18960	18960	18960	0
6	20230808	184100	137430770	18960	18960	18960	18960	0
7	20230808	184000	137430770	18960	18960	18960	18960	0
8	20230808	183900	137430770	18960	18960	18960	18960	0
9	20230808	183800	137430770	18960	18960	18960	18960	0
10	20230808	183700	137430770	18960	18960	18960	18960	0
11	20230808	183600	137430770	18960	18960	18960	18960	0
12	20230808	183500	137430770	18960	18960	18960	18960	0
13	20230808	183400	137430770	18960	18960	18960	18960	0
14	20230808	183300	137430770	18960	18960	18960	18960	0
15	20230808	183200	137430770	18960	18960	18960	18960	0
16	20230808	183100	137430770	18960	18960	18960	18960	0
17	20230808	183000	137430770	18960	18960	18960	18960	0
18	20230808	182900	137430770	18960	18960	18960	18960	0
19	20230808	182800	137430770	18960	18960	18960	18960	0
20	20230808	182700	137430770	18960	18960	18960	18960	0
21	20230808	182600	137430770	18960	18960	18960	18960	0
22	20230808	182500	137430770	18960	18960	18960	18960	0
23	20230808	182400	137430770	18960	18960	18960	18960	0
24	20230808	182300	137430770	18960	18960	18960	18960	0
25	20230808	182200	137430770	18960	18960	18960	18960	0
26	20230808	182100	137430770	18960	18960	18960	18960	0
27	20230808	182000	137430770	18960	18960	18960	18960	0
28	20230808	181900	137430770	18960	18960	18960	18960	0
29	20230808	181800	137430770	18960	18960	18960	18960	0
30	20230808	181700	137430770	18960	18960	18960	18960	0
31	20230808	181600	137430770	18960	18960	18960	18960	0
32	20230808	181500	137430770	18960	18960	18960	18960	101
33	20230808	181400	137430770	18960	18960	18960	18960	0
34	20230808	181300	137430770	18960	18960	18960	18960	0
35	20230808	181200	137430770	18960	18960	18960	18960	0
36	20230808	181100	137430770	18960	18960	18960	18960	0
37	20230808	181000	137430770	18960	18960	18960	18960	0
38	20230808	180900	137430770	18960	18960	18960	18960	0
39	20230808	180800	137430770	18960	18960	18960	18960	0
40	20230808	180700	137430770	18960	18960	18960	18960	0
41	20230808	180600	137430770	18960	18960	18960	18960	0
42	20230808	180500	137430770	18960	18960	18960	18960	0
43	20230808	180400	137430770	18960	18960	18960	18960	0
44	20230808	180300	137430770	18960	18960	18960	18960	0
45	20230808	180200	137430770	18960	18960	18960	18960	0
46	20230808	180100	137430770	18960	18960	18960	18960	0
47	20230808	180000	137430770	18960	18960	18960	18960	0
48	20230808	175900	137430770	18960	18960	18960	18960	0
49	20230808	175800	137430770	18960	18960	18960	18960	0
50	20230808	175700	137430770	18960	18960	18960	18960	0
51	20230808	175600	137430770	18960	18960	18960	18960	0
52	20230808	175500	137430770	18960	18960	18960	18960	0
53	20230808	175400	137430770	18960	18960	18960	18960	0
54	20230808	175300	137430770	18960	18960	18960	18960	0
55	20230808	175200	137430770	18960	18960	18960	18960	0
56	20230808	175100	137430770	18960	18960	18960	18960	0
57	20230808	175000	137430770	18960	18960	18960	18960	0
58	20230808	174900	137430770	18960	18960	18960	18960	0
59	20230808	174800	137430770	18960	18960	18960	18960	0
60	20230808	174700	137430770	18960	18960	18960	18960	0
61	20230808	174600	137430770	18960	18960	18960	18960	0
62	20230808	174500	137430770	18960	18960	18960	18960	101
63	20230808	174400	137430770	18960	18960	18960	18960	0
64	20230808	174300	137430770	18960	18960	18960	18960	0
65	20230808	174200	137430770	18960	18960	18960	18960	0
66	20230808	174100	137430770	18960	18960	18960	18960	0
67	20230808	174000	137430770	18960	18960	18960	18960	0
68	20230808	173900	137430770	18960	18960	18960	18960	0
69	20230808	173800	137430770	18960	18960	18960	18960	0
70	20230808	173700	137430770	18960	18960	18960	18960	0
71	20230808	173600	137430770	18960	18960	18960	18960	0
72	20230808	173500	137430770	18960	18960	18960	18960	0
73	20230808	173400	137430770	18960	18960	18960	18960	0
74	20230808	173300	137430770	18960	18960	18960	18960	0
75	20230808	173200	137430770	18960	18960	18960	18960	0
76	20230808	173100	137430770	18960	18960	18960	18960	0
77	20230808	173000	137430770	18960	18960	18960	18960	0
78	20230808	172900	137430770	18960	18960	18960	18960	0
79	20230808	172800	137430770	18960	18960	18960	18960	0
80	20230808	172700	137430770	18960	18960	18960	18960	0
81	20230808	172600	137430770	18960	18960	18960	18960	0
82	20230808	172500	137430770	18960	18960	18960	18960	0
83	20230808	172400	137430770	18960	18960	18960	18960	0
84	20230808	172300	137430770	18960	18960	18960	18960	0
85	20230808	172200	137430770	18960	18960	18960	18960	0
86	20230808	172100	137430770	18960	18960	18960	18960	0
87	20230808	172000	137430770	18960	18960	18960	18960	0
88	20230808	171900	137430770	18960	18960	18960	18960	0
89	20230808	171800	137430770	18960	18960	18960	18960	0
90	20230808	171700	137430770	18960	18960	18960	18960	0
91	20230808	171600	137430770	18960	18960	18960	18960	0
92	20230808	171500	137430770	18960	18960	18960	18960	101
93	20230808	171400	137430770	18960	18960	18960	18960	0
94	20230808	171300	137430770	18960	18960	18960	18960	0
95	20230808	171200	137430770	18960	18960	18960	18960	0
96	20230808	171100	137430770	18960	18960	18960	18960	0
97	20230808	171000	137430770	18960	18960	18960	18960	0
98	20230808	170900	137430770	18960	18960	18960	18960	0
99	20230808	170800	137430770	18960	18960	18960	18960	0
100	20230808	170700	137430770	18960	18960	18960	18960	0
101	20230808	170600	137430770	18960	18960	18960	18960	0
102	20230808	170500	137430770	18960	18960	18960	18960	0
103	20230808	170400	137430770	18960	18960	18960	18960	0
104	20230808	170300	137430770	18960	18960	18960	18960	0
105	20230808	170200	137430770	18960	18960	18960	18960	0
106	20230808	170100	137430770	18960	18960	18960	18960	0
107	20230808	170000	137430770	18960	18960	18960	18960	0
108	20230808	165900	137430770	18960	18960	18960	18960	0
109	20230808	165800	137430770	18960	18960	18960	18960	0
110	20230808	165700	137430770	18960	18960	18960	18960	0
111	20230808	165600	137430770	18960	18960	18960	18960	0
112	20230808	165500	137430770	18960	18960	18960	18960	0
113	20230808	165400	137430770	18960	18960	18960	18960	0
114	20230808	165300	137430770	18960	18960	18960	18960	0
115	20230808	165200	137430770	18960	18960	18960	18960	0
116	20230808	165100	137430770	18960	18960	18960	18960	0
117	20230808	165000	137430770	18960	18960	18960	18960	0
118	20230808	164900	137430770	18960	18960	18960	18960	0
119	20230808	164800	137430770	18960	18960	18960	18960	0
120	20230808	164700	137430770	18960	18960	18960	18960	0
121	20230808	164600	137430770	18960	18960	18960	18960	0
122	20230808	164500	137430770	18960	18960	18960	18960	101
123	20230808	164400	137430770	18960	18960	18960	18960	0
124	20230808	164300	137430770	18960	18960	18960	18960	0
125	20230808	164200	137430770	18960	18960	18960	18960	0
126	20230808	164100	137430770	18960	18960	18960	18960	0
127	20230808	164000	137430770	18960	18960	18960	18960	0
128	20230808	163900	137430770	18960	18960	18960	18960	0
129	20230808	163800	137430770	18960	18960	18960	18960	0
130	20230808	163700	137430770	18960	18960	18960	18960	0
131	20230808	163600	137430770	18960	18960	18960	18960	0
132	20230808	163500	137430770	18960	18960	18960	18960	0
133	20230808	163400	137430770	18960	18960	18960	18960	0
134	20230808	163300	137430770	18960	18960	18960	18960	0
135	20230808	163200	137430770	18960	18960	18960	18960	0
136	20230808	163100	137430770	18960	18960	18960	18960	0
137	20230808	163000	137430770	18960	18960	18960	18960	0
138	20230808	162900	137430770	18960	18960	18960	18960	0
139	20230808	162800	137430770	18960	18960	18960	18960	0
140	20230808	162700	137430770	18960	18960	18960	18960	0
141	20230808	162600	137430770	18960	18960	18960	18960	0
142	20230808	162500	137430770	18960	18960	18960	18960	0
143	20230808	162400	137430770	18960	18960	18960	18960	0
144	20230808	162300	137430770	18960	18960	18960	18960	0
145	20230808	162200	137430770	18960	18960	18960	18960	0
146	20230808	162100	137430770	18960	18960	18960	18960	0
147	20230808	162000	137430770	18960	18960	18960	18960	0
148	20230808	161900	137430770	18960	18960	18960	18960	0
149	20230808	161800	137430770	18960	18960	18960	18960	0
150	20230808	161700	137430770	18960	18960	18960	18960	0
151	20230808	161600	137430770	18960	18960	18960	18960	0
152	20230808	161500	137430770	18960	18960	18960	18960	101
153	20230808	161400	137430770	18960	18960	18960	18960	0
154	20230808	161300	137430770	18960	18960	18960	18960	0
155	20230808	161200	137430770	18960	18960	18960	18960	0
156	20230808	161100	137430770	18960	18960	18960	18960	0
157	20230808	161000	137430770	18960	18960	18960	18960	0
158	20230808	160900	137430770	18960	18960	18960	18960	0
159	20230808	160800	137430770	18960	18960	18960	18960	0
160	20230808	160700	137430770	18960	18960	18960	18960	0
161	20230808	160600	137430770	18960	18960	18960	18960	0
162	20230808	160500	137430770	18960	18960	18960	18960	0
163	20230808	160400	137430770	18960	18960	18960	18960	0
164	20230808	160300	137430770	18960	18960	18960	18960	0
165	20230808	160200	137430770	18960	18960	18960	18960	0
166	20230808	160100	137430770	18960	18960	18960	18960	0
167	20230808	160000	137430770	18960	18960	18960	18960	0
168	20230808	155900	137430770	18960	18960	18960	18960	0
169	20230808	155800	137430770	18960	18960	18960	18960	0
170	20230808	155700	137430770	18960	18960	18960	18960	0
171	20230808	155600	137430770	18960	18960	18960	18960	0
172	20230808	155500	137430770	18960	18960	18960	18960	0
173	20230808	155400	137430770	18960	18960	18960	18960	0
174	20230808	155300	137430770	18960	18960	18960	18960	0
175	20230808	155200	137430770	18960	18960	18960	18960	0
176	20230808	155100	137430770	18960	18960	18960	18960	0
177	20230808	155000	137430770	18960	18960	18960	18960	0
178	20230808	154900	137430770	18960	18960	18960	18960	0
179	20230808	154800	137430770	18960	18960	18960	18960	0
180	20230808	154700	137430770	18960	18960	18960	18960	0
181	20230808	154600	137430770	18960	18960	18960	18960	0
182	20230808	154500	137430770	18960	18960	18960	18960	101
183	20230808	154400	137430770	18960	18960	18960	18960	0
184	20230808	154300	137430770	18960	18960	18960	18960	0
185	20230808	154200	137430770	18960	18960	18960	18960	0
186	20230808	154100	137430770	18960	18960	18960	18960	0
187	20230808	154000	137430770	18960	18960	18960	18960	0
188	20230808	153900	137430770	18960	18960	18960	18960	0
189	20230808	153800	137430770	18960	18960	18960	18960	0
190	20230808	153700	137430770	18960	18960	18960	18960	0
191	20230808	153600	137430770	18960	18960	18960	18960	0
192	20230808	153500	137430770	18960	18960	18960	18960	0
193	20230808	153400	137430770	18960	18960	18960	18960	0
194	20230808	153300	137430770	18960	18960	18960	18960	0
195	20230808	153200	137430770	18960	18960	18960	18960	0
196	20230808	153100	137430770	18960	18960	18960	18960	0
197	20230808	153000	137430770	18960	18960	18960	18960	101
198	20230808	152900	135515810	19010	19010	19010	19010	0
199	20230808	152800	135515810	19010	19010	19010	19010	0
200	20230808	152700	135515810	19010	19010	19010	19010	0
201	20230808	152600	135515810	19010	19010	19010	19010	0
202	20230808	152500	135515810	19010	19010	19010	19010	0
203	20230808	152400	135515810	19010	19010	19010	19010	0
204	20230808	152300	135515810	19010	19010	19010	19010	0
205	20230808	152200	135515810	19010	19010	19010	19010	0
206	20230808	152100	135515810	19010	19010	19010	19010	0
207	20230808	152000	135515810	19010	19010	19010	19010	0
208	20230808	151900	135515810	19010	18970	19010	18970	28
209	20230808	151800	134984530	18990	18970	18990	18970	3
210	20230808	151700	134927600	19010	18970	19010	18970	4
211	20230808	151600	134851650	18980	18970	18980	18970	31
212	20230808	151500	134263280	18970	18970	18970	18970	14
213	20230808	151400	133997700	18980	18980	18980	18970	7
214	20230808	151300	133864850	18970	18970	18970	18970	1
215	20230808	151200	133845880	19000	18990	19000	18990	3
216	20230808	151100	133788900	18980	18970	18980	18970	8
217	20230808	151000	133637090	18980	18980	18980	18970	5
218	20230808	150900	133542200	18970	18970	18970	18970	2
219	20230808	150800	133504260	18970	18960	18970	18960	14
220	20230808	150700	133238760	18960	18960	18960	18960	43
221	20230808	150600	132423480	18960	18970	18970	18960	133
222	20230808	150500	129900540	18980	18970	18980	18970	14
223	20230808	150400	129634910	18970	18970	18970	18970	1
224	20230808	150300	129615940	18990	18990	18990	18990	24
225	20230808	150200	129160180	18990	18990	18990	18990	7
226	20230808	150100	129027250	18990	19000	19000	18990	42
227	20230808	150000	128229260	19000	19000	19000	19000	2
228	20230808	145900	128191260	18990	19000	19000	18990	8
229	20230808	145800	128039270	18990	18990	18990	18990	3
230	20230808	145700	127982300	18990	18970	18990	18970	6
231	20230808	145600	127868390	18970	18970	18980	18970	16
232	20230808	145500	127564830	18970	18970	18970	18970	2
233	20230808	145400	127526890	18980	18970	18980	18970	5
234	20230808	145300	127432000	18970	18980	18990	18970	11
235	20230808	145200	127223210	18970	18980	18980	18970	5
236	20230808	145100	127128320	18970	18970	18970	18970	2
237	20230808	145000	127090380	18970	18980	18990	18970	11
238	20230808	144900	126881570	18980	18970	18980	18970	21
239	20230808	144800	126483030	18970	18970	18970	18970	3
240	20230808	144700	126426120	18970	18970	18970	18970	1
241	20230808	144600	126407150	18970	18980	18980	18970	2
242	20230808	144500	126369200	18990	18970	18990	18970	2
243	20230808	144400	126331240	19000	19000	19000	19000	3
244	20230808	144300	126274240	19000	19000	19000	19000	17
245	20230808	144200	125951240	19000	19000	19000	19000	2
246	20230808	144100	125913240	19000	19010	19010	19000	2
247	20230808	144000	125875230	19000	19000	19000	19000	13
248	20230808	143900	125628230	19020	19010	19020	19010	30
249	20230808	143800	125057660	19000	19000	19000	19000	2
250	20230808	143700	125019660	19000	19000	19010	19000	13
251	20230808	143600	124772560	19000	19000	19000	19000	3
252	20230808	143500	124715560	19000	19000	19000	19000	3
253	20230808	143400	124658560	19010	19000	19010	19000	5
254	20230808	143300	124563550	19000	19000	19000	19000	2
255	20230808	143200	124525550	19000	19000	19000	19000	2
256	20230808	143100	124487550	19020	19020	19020	19020	0
257	20230808	143000	124487550	19020	19020	19020	19020	0
258	20230808	142900	124487550	19020	19020	19020	19020	1
259	20230808	142800	124468530	19000	19000	19000	19000	0
260	20230808	142700	124468530	19000	19000	19000	19000	1
261	20230808	142600	124449530	19040	19040	19040	19040	0
262	20230808	142500	124449530	19040	19040	19040	19040	0
263	20230808	142400	124449530	19040	19040	19040	19040	0
264	20230808	142300	124449530	19040	19040	19040	19040	0
265	20230808	142200	124449530	19040	19040	19040	19040	0
266	20230808	142100	124449530	19040	19040	19040	19040	1
267	20230808	142000	124430490	19000	19010	19010	19000	64
268	20230808	141900	123214400	19010	19010	19010	19010	0
269	20230808	141800	123214400	19010	19010	19010	19010	0
270	20230808	141700	123214400	19010	19010	19010	19010	0
271	20230808	141600	123214400	19010	19010	19010	19010	0
272	20230808	141500	123214400	19010	19010	19010	19010	0
273	20230808	141400	123214400	19010	19010	19010	19010	2
274	20230808	141300	123176380	19070	19080	19080	19070	29
275	20230808	141200	122623330	19080	19100	19100	19080	18
276	20230808	141100	122279750	19100	19110	19110	19100	22
277	20230808	141000	121859540	19110	19110	19110	19110	0
278	20230808	140900	121859540	19110	19110	19110	19110	2
279	20230808	140800	121821320	19110	19110	19110	19110	0
280	20230808	140700	121821320	19110	19110	19110	19110	2
281	20230808	140600	121783100	19120	19120	19120	19120	4
282	20230808	140500	121706620	19140	19140	19140	19140	0
283	20230808	140400	121706620	19140	19130	19140	19130	5
284	20230808	140300	121610940	19120	19120	19120	19120	0
285	20230808	140200	121610940	19120	19120	19120	19120	0
286	20230808	140100	121610940	19120	19120	19120	19120	0
287	20230808	140000	121610940	19120	19120	19120	19120	0
288	20230808	135900	121610940	19120	19120	19120	19120	0
289	20230808	135800	121610940	19120	19110	19120	19110	23
290	20230808	135700	121171320	19110	19100	19110	19100	43
291	20230808	135600	120349610	19100	19100	19100	19100	32
292	20230808	135500	119738410	19100	19100	19100	19100	0
293	20230808	135400	119738410	19100	19100	19100	19100	111
294	20230808	135300	117618310	19100	19100	19100	19100	0
295	20230808	135200	117618310	19100	19010	19100	19010	404
296	20230808	135100	109904620	19010	19010	19010	19000	41
297	20230808	135000	109125220	19090	19090	19090	19090	1
298	20230808	134900	109106130	18990	18980	18990	18980	35
299	20230808	134800	108441820	18980	18980	18980	18980	1
300	20230808	134700	108422840	18950	18950	18950	18950	0
301	20230808	134600	108422840	18950	18950	18950	18950	0
302	20230808	134500	108422840	18950	18950	18950	18950	0
303	20230808	134400	108422840	18950	18930	18950	18930	9
304	20230808	134300	108252430	18920	18920	18920	18920	0
305	20230808	134200	108252430	18920	18920	18920	18920	0
306	20230808	134100	108252430	18920	18920	18920	18920	0
307	20230808	134000	108252430	18920	18920	18920	18920	0
308	20230808	133900	108252430	18920	18920	18920	18920	14
309	20230808	133800	107987550	18960	18960	18960	18960	0
310	20230808	133700	107987550	18960	18960	18960	18960	0
311	20230808	133600	107987550	18960	18920	18960	18920	80
312	20230808	133500	106473100	18910	18910	18910	18910	3
313	20230808	133400	106416370	18900	18900	18900	18900	0
314	20230808	133300	106416370	18900	18900	18900	18900	1
315	20230808	133200	106397470	18900	18900	18900	18900	2
316	20230808	133100	106359670	18890	18890	18890	18890	0
317	20230808	133000	106359670	18890	18890	18890	18890	0
318	20230808	132900	106359670	18890	18890	18890	18890	14
319	20230808	132800	106095210	18890	18890	18890	18890	0
320	20230808	132700	106095210	18890	18890	18890	18890	0
321	20230808	132600	106095210	18890	18880	18890	18880	60
322	20230808	132500	104962260	18880	18940	18940	18880	369
323	20230808	132400	97986070	18940	18940	18940	18940	25
324	20230808	132300	97512570	18960	18960	18960	18960	61
325	20230808	132200	96356010	18980	18980	18980	18980	0
326	20230808	132100	96356010	18980	18980	18980	18980	0
327	20230808	132000	96356010	18980	18980	18980	18980	0
328	20230808	131900	96356010	18980	18980	18980	18980	0
329	20230808	131800	96356010	18980	18960	18980	18960	7
330	20230808	131700	96223270	18980	18950	18980	18950	93
331	20230808	131600	94459980	18960	18960	18960	18960	0
332	20230808	131500	94459980	18960	18960	18960	18960	0
333	20230808	131400	94459980	18960	18960	18960	18960	4
334	20230808	131300	94384140	18960	18960	18960	18960	0
335	20230808	131200	94384140	18960	18960	18960	18960	0
336	20230808	131100	94384140	18960	18950	18960	18950	6
337	20230808	131000	94270430	18940	18940	18940	18940	2
338	20230808	130900	94232550	18940	18940	18940	18940	2
339	20230808	130800	94194670	18960	18960	18960	18960	0
340	20230808	130700	94194670	18960	18940	18960	18940	6
341	20230808	130600	94080970	18940	18940	18940	18940	1
342	20230808	130500	94062030	18960	18950	18960	18950	4
343	20230808	130400	93986220	19100	19100	19100	19100	0
344	20230808	130300	93986220	19100	19100	19100	19100	0
345	20230808	130200	93986220	19100	19100	19100	19100	0
346	20230808	130100	93986220	19100	19100	19100	19100	0
347	20230808	130000	93986220	19100	19100	19100	19100	0
348	20230808	125900	93986220	19100	19100	19100	19100	0
349	20230808	125800	93986220	19100	19100	19100	19100	0
350	20230808	125700	93986220	19100	19100	19100	19100	0
351	20230808	125600	93986220	19100	18960	19100	18960	100
352	20230808	125500	92083230	18960	18960	18960	18960	1
353	20230808	125400	92064270	18950	18940	18950	18940	5
354	20230808	125300	91969560	18940	18930	18940	18930	2
355	20230808	125200	91931690	18930	18930	18930	18930	0
356	20230808	125100	91931690	18930	18930	18930	18930	1
357	20230808	125000	91912760	18930	18930	18930	18930	1
358	20230808	124900	91893830	18930	18930	18930	18930	1
359	20230808	124800	91874900	18930	18930	18930	18930	0
360	20230808	124700	91874900	18930	18930	18930	18930	0
361	20230808	124600	91874900	18930	18910	18930	18910	16
362	20230808	124500	91572190	18910	18910	18910	18910	4
363	20230808	124400	91496550	18910	18910	18910	18910	3
364	20230808	124300	91439820	18910	18910	18910	18910	1
365	20230808	124200	91420910	18920	18920	18920	18920	0
366	20230808	124100	91420910	18920	18920	18920	18920	0
367	20230808	124000	91420910	18920	18920	18920	18920	0
368	20230808	123900	91420910	18920	18920	18920	18920	0
369	20230808	123800	91420910	18920	18900	18920	18900	113
370	20230808	123700	89283630	18890	18870	18890	18870	9
371	20230808	123600	89113710	18870	18870	18870	18870	4
372	20230808	123500	89038230	18880	18880	18880	18880	0
373	20230808	123400	89038230	18880	18880	18880	18880	0
374	20230808	123300	89038230	18880	18880	18880	18880	6
375	20230808	123200	88924950	18880	18880	18880	18880	0
376	20230808	123100	88924950	18880	18880	18880	18880	0
377	20230808	123000	88924950	18880	18890	18890	18880	7
378	20230808	122900	88792770	18900	18900	18900	18900	0
379	20230808	122800	88792770	18900	18900	18900	18900	0
380	20230808	122700	88792770	18900	18900	18900	18900	0
381	20230808	122600	88792770	18900	18950	18950	18900	100
382	20230808	122500	86901620	18950	18950	18950	18950	51
383	20230808	122400	85935170	18960	18960	18960	18960	0
384	20230808	122300	85935170	18960	18960	18960	18960	0
385	20230808	122200	85935170	18960	18950	18960	18950	5
386	20230808	122100	85840390	18950	18950	18950	18950	2
387	20230808	122000	85802490	18950	18950	18950	18950	0
388	20230808	121900	85802490	18950	18950	18950	18950	0
389	20230808	121800	85802490	18950	18950	18950	18950	15
390	20230808	121700	85518240	18950	18950	18950	18950	3
391	20230808	121600	85461390	18950	18950	18950	18950	0
392	20230808	121500	85461390	18950	18950	18950	18950	0
393	20230808	121400	85461390	18950	18950	18950	18950	0
394	20230808	121300	85461390	18950	18950	18950	18950	0
395	20230808	121200	85461390	18950	18950	18950	18950	0
396	20230808	121100	85461390	18950	18950	18950	18950	0
397	20230808	121000	85461390	18950	18950	18950	18950	0
398	20230808	120900	85461390	18950	18950	18950	18950	0
399	20230808	120800	85461390	18950	18950	18950	18950	0
400	20230808	120700	85461390	18950	18950	18950	18950	0
401	20230808	120600	85461390	18950	18950	18950	18950	115
402	20230808	120500	83282140	19180	19180	19180	19180	0
403	20230808	120400	83282140	19180	19180	19180	19180	0
404	20230808	120300	83282140	19180	19180	19180	19180	0
405	20230808	120200	83282140	19180	18890	19180	18890	400
406	20230808	120100	75696650	18860	18860	18860	18860	0
407	20230808	120000	75696650	18860	18860	18860	18860	0
408	20230808	115900	75696650	18860	18860	18860	18860	3
409	20230808	115800	75640070	18880	18880	18880	18880	1
410	20230808	115700	75621190	18860	18860	18860	18860	3
411	20230808	115600	75564610	18870	18870	18870	18870	32
412	20230808	115500	74960770	18860	18860	18860	18860	0
413	20230808	115400	74960770	18860	18860	18860	18860	9
414	20230808	115300	74791030	18860	18860	18860	18860	0
415	20230808	115200	74791030	18860	18860	18860	18860	0
416	20230808	115100	74791030	18860	18860	18860	18860	0
417	20230808	115000	74791030	18860	18860	18860	18860	2
418	20230808	114900	74753310	18870	18870	18870	18870	1
419	20230808	114800	74734440	18860	18860	18860	18860	0
420	20230808	114700	74734440	18860	18860	18860	18860	2
421	20230808	114600	74696720	18860	18860	18860	18860	0
422	20230808	114500	74696720	18860	18860	18860	18860	29
423	20230808	114400	74149780	18860	18860	18860	18860	1
424	20230808	114300	74130920	18860	18860	18860	18860	0
425	20230808	114200	74130920	18860	18860	18860	18860	0
426	20230808	114100	74130920	18860	18860	18860	18860	0
427	20230808	114000	74130920	18860	18860	18860	18860	12
428	20230808	113900	73904600	18860	18860	18860	18860	2
429	20230808	113800	73866880	18860	18860	18860	18860	2
430	20230808	113700	73829160	18860	18860	18860	18860	0
431	20230808	113600	73829160	18860	18860	18860	18860	2
432	20230808	113500	73791440	18870	18870	18870	18870	0
433	20230808	113400	73791440	18870	18870	18870	18870	1
434	20230808	113300	73772570	18860	18860	18860	18860	3
435	20230808	113200	73715990	18860	18860	18860	18860	0
436	20230808	113100	73715990	18860	18860	18860	18860	3
437	20230808	113000	73659410	18860	18860	18860	18860	0
438	20230808	112900	73659410	18860	18860	18860	18860	0
439	20230808	112800	73659410	18860	18860	18860	18860	0
440	20230808	112700	73659410	18860	18860	18860	18860	3
441	20230808	112600	73602830	18860	18860	18860	18860	2
442	20230808	112500	73565110	18860	18860	18860	18860	62
443	20230808	112400	72395790	18850	18850	18850	18850	3
444	20230808	112300	72339240	18850	18850	18850	18850	0
445	20230808	112200	72339240	18850	18850	18850	18850	2
446	20230808	112100	72301540	18850	18850	18850	18850	0
447	20230808	112000	72301540	18850	18850	18850	18850	2
448	20230808	111900	72263840	18860	18860	18860	18860	0
449	20230808	111800	72263840	18860	18850	18860	18850	3
450	20230808	111700	72207280	18850	18850	18850	18850	1
451	20230808	111600	72188430	18850	18850	18850	18850	2
452	20230808	111500	72150730	18850	18850	18850	18850	24
453	20230808	111400	71698330	18850	18850	18850	18850	2
454	20230808	111300	71660630	18850	18850	18850	18850	3
455	20230808	111200	71604080	18850	18850	18850	18850	3
456	20230808	111100	71547530	18860	18860	18860	18860	0
457	20230808	111000	71547530	18860	18840	18860	18840	63
458	20230808	110900	70359950	18840	18840	18840	18840	8
459	20230808	110800	70209230	18830	18830	18830	18830	0
460	20230808	110700	70209230	18830	18830	18830	18830	3
461	20230808	110600	70152740	18840	18840	18840	18840	0
462	20230808	110500	70152740	18840	18840	18840	18840	0
463	20230808	110400	70152740	18840	18840	18840	18840	1
464	20230808	110300	70133900	18840	18830	18840	18830	47
465	20230808	110200	69248880	18830	18830	18830	18830	0
466	20230808	110100	69248880	18830	18830	18830	18830	0
467	20230808	110000	69248880	18830	18830	18830	18830	1
468	20230808	105900	69230050	18820	18820	18820	18820	1
469	20230808	105800	69211230	18820	18820	18820	18820	0
470	20230808	105700	69211230	18820	18820	18820	18820	0
471	20230808	105600	69211230	18820	18820	18820	18820	1
472	20230808	105500	69192410	18810	18800	18810	18800	33
473	20230808	105400	68571720	18800	18800	18800	18800	0
474	20230808	105300	68571720	18800	18800	18800	18800	1
475	20230808	105200	68552920	18780	18780	18780	18780	3
476	20230808	105100	68496580	18770	18770	18770	18770	0
477	20230808	105000	68496580	18770	18770	18770	18770	0
478	20230808	104900	68496580	18770	18770	18770	18770	0
479	20230808	104800	68496580	18770	18830	18830	18770	33
480	20230808	104700	67877050	18770	18770	18770	18770	3
481	20230808	104600	67820740	18770	18770	18780	18770	3
482	20230808	104500	67764420	18810	18810	18810	18810	0
483	20230808	104400	67764420	18810	18810	18810	18810	1
484	20230808	104300	67745610	18760	18790	18790	18740	484
485	20230808	104200	58668890	18800	18790	18800	18790	15
486	20230808	104100	58387030	18790	18790	18790	18790	0
487	20230808	104000	58387030	18790	18800	18800	18790	121
488	20230808	103900	56112390	18800	18800	18800	18800	32
489	20230808	103800	55510790	18800	18800	18800	18800	4
490	20230808	103700	55435590	18820	18800	18820	18800	121
491	20230808	103600	53158790	18800	18820	18820	18800	108
492	20230808	103500	51127000	18820	18820	18820	18820	0
493	20230808	103400	51127000	18820	18820	18820	18820	19
494	20230808	103300	50769420	18830	18840	18840	18830	266
495	20230808	103200	45760610	18860	18860	18860	18860	0
496	20230808	103100	45760610	18860	18860	18860	18860	3
497	20230808	103000	45704030	18840	18850	18850	18840	9
498	20230808	102900	45534420	18860	18860	18860	18860	199
499	20230808	102800	41781280	18860	18860	18860	18860	2
500	20230808	102700	41743560	18860	18860	18860	18860	2
501	20230808	102600	41705840	18860	18860	18860	18860	1
502	20230808	102500	41686980	18860	18860	18860	18860	1
503	20230808	102400	41668120	18860	18860	18860	18860	2
504	20230808	102300	41630400	18870	18860	18870	18860	106
505	20230808	102200	39630240	18860	18860	18860	18860	1
506	20230808	102100	39611380	18860	18880	18880	18860	69
507	20230808	102000	38309680	18880	18890	18890	18880	71
508	20230808	101900	36969190	18880	18880	18880	18880	0
509	20230808	101800	36969190	18880	18890	18890	18880	240
510	20230808	101700	32437680	18900	18930	18930	18890	350
511	20230808	101600	25820780	18960	18960	18960	18960	4
512	20230808	101500	25744940	18960	18980	18980	18960	16
513	20230808	101400	25441380	18980	18980	18980	18980	0
514	20230808	101300	25441380	18980	19000	19000	18980	587
515	20230808	101200	14290320	19010	19040	19040	19010	83
516	20230808	101100	12712210	19040	19040	19040	19040	0
517	20230808	101000	12712210	19040	19040	19040	19040	0
518	20230808	100900	12712210	19040	19040	19040	19040	1
519	20230808	100800	12693170	19050	19050	19050	19050	0
520	20230808	100700	12693170	19050	19050	19050	19050	1
521	20230808	100600	12674120	19040	19030	19040	19030	6
522	20230808	100500	12559900	19020	19020	19020	19020	2
523	20230808	100400	12521860	19020	19020	19020	19020	3
524	20230808	100300	12464800	19040	19030	19040	19030	14
525	20230808	100200	12198370	19030	19060	19060	19030	339
526	20230808	100100	5738680	19060	19060	19060	19060	0
527	20230808	100000	5738680	19060	19060	19060	19060	0
528	20230808	095900	5738680	19060	19060	19060	19060	1
529	20230808	095800	5719620	19060	19070	19070	19060	24
530	20230808	095700	5261980	19070	19070	19070	19070	5
531	20230808	095600	5166630	19070	19070	19070	19070	14
532	20230808	095500	4899650	19060	19060	19060	19060	0
533	20230808	095400	4899650	19060	19060	19060	19060	0
534	20230808	095300	4899650	19060	19060	19060	19060	0
535	20230808	095200	4899650	19060	19060	19060	19060	0
536	20230808	095100	4899650	19060	19070	19070	19060	25
537	20230808	095000	4422930	19070	19060	19070	19060	8
538	20230808	094900	4270380	19060	19060	19060	19060	0
539	20230808	094800	4270380	19060	19110	19110	19060	13
540	20230808	094700	4022100	19110	19110	19110	19110	23
541	20230808	094600	3582570	19160	19160	19160	19160	0
542	20230808	094500	3582570	19160	19160	19160	19160	0
543	20230808	094400	3582570	19160	19160	19160	19160	0
544	20230808	094300	3582570	19160	19160	19160	19160	0
545	20230808	094200	3582570	19160	19160	19160	19160	0
546	20230808	094100	3582570	19160	19160	19160	19160	0
547	20230808	094000	3582570	19160	19160	19160	19160	0
548	20230808	093900	3582570	19160	19110	19160	19110	2
549	20230808	093800	3544300	19100	19100	19100	19100	1
550	20230808	093700	3525200	19090	19080	19090	19080	5
551	20230808	093600	3429780	19070	19090	19090	19060	9
552	20230808	093500	3258020	19170	19060	19170	19060	27
553	20230808	093400	2743290	19060	19060	19060	19060	1
554	20230808	093300	2724230	19290	19280	19290	19280	26
555	20230808	093200	2222710	19280	19280	19280	19280	0
556	20230808	093100	2222710	19280	19280	19280	19280	1
557	20230808	093000	2203430	19280	19280	19280	19280	0
558	20230808	092900	2203430	19280	19280	19280	19280	6
559	20230808	092800	2087750	19300	19300	19300	19300	0
560	20230808	092700	2087750	19300	19300	19300	19300	0
561	20230808	092600	2087750	19300	19300	19300	19300	0
562	20230808	092500	2087750	19300	19300	19300	19300	0
563	20230808	092400	2087750	19300	19300	19300	19300	0
564	20230808	092300	2087750	19300	19300	19300	19300	0
565	20230808	092200	2087750	19300	19300	19300	19300	0
566	20230808	092100	2087750	19300	19300	19300	19300	0
567	20230808	092000	2087750	19300	19300	19300	19300	0
568	20230808	091900	2087750	19300	19300	19300	19300	0
569	20230808	091800	2087750	19300	19300	19300	19300	0
570	20230808	091700	2087750	19300	19300	19300	19300	0
571	20230808	091600	2087750	19300	19300	19300	19300	0
572	20230808	091500	2087750	19300	19300	19300	19300	0
573	20230808	091400	2087750	19300	19300	19300	19300	0
574	20230808	091300	2087750	19300	19300	19300	19300	0
575	20230808	091200	2087750	19300	19300	19300	19300	0
576	20230808	091100	2087750	19300	19300	19300	19300	1
577	20230808	091000	2068450	19300	19300	19300	19300	0
578	20230808	090900	2068450	19300	19300	19300	19300	0
579	20230808	090800	2068450	19300	19300	19300	19300	0
580	20230808	090700	2068450	19300	19300	19300	19300	1
581	20230808	090600	2049150	19280	19280	19280	19280	1
582	20230808	090500	2029870	19060	19060	19060	19060	1
583	20230808	090400	2010810	19290	19140	19290	19140	7
584	20230808	090300	1876680	19140	19150	19150	19130	50
585	20230808	090200	919440	19300	19300	19300	19300	0
586	20230808	090100	919440	19300	19150	19300	19150	11
587	20230808	090000	708340	19300	19140	19300	19140	37