KissMeData/002240/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183500	159605170	19040	19040	19040	19040	270
3	20230704	183400	159605170	19040	19040	19040	19040	0
4	20230704	183300	159605170	19040	19040	19040	19040	0
5	20230704	183200	159605170	19040	19040	19040	19040	0
6	20230704	183100	159605170	19040	19040	19040	19040	0
7	20230704	183000	159605170	19040	19040	19040	19040	0
8	20230704	182900	159605170	19040	19040	19040	19040	0
9	20230704	182800	159605170	19040	19040	19040	19040	0
10	20230704	182700	159605170	19040	19040	19040	19040	0
11	20230704	182600	159605170	19040	19040	19040	19040	0
12	20230704	182500	159605170	19040	19040	19040	19040	0
13	20230704	182400	159605170	19040	19040	19040	19040	0
14	20230704	182300	159605170	19040	19040	19040	19040	0
15	20230704	182200	159605170	19040	19040	19040	19040	0
16	20230704	182100	159605170	19040	19040	19040	19040	0
17	20230704	182000	159605170	19040	19040	19040	19040	0
18	20230704	181900	159605170	19040	19040	19040	19040	0
19	20230704	181800	159605170	19040	19040	19040	19040	0
20	20230704	181700	159605170	19040	19040	19040	19040	0
21	20230704	181600	159605170	19040	19040	19040	19040	0
22	20230704	181500	159605170	19040	19040	19040	19040	0
23	20230704	181400	159605170	19040	19040	19040	19040	0
24	20230704	181300	159605170	19040	19040	19040	19040	0
25	20230704	181200	159605170	19040	19040	19040	19040	0
26	20230704	181100	159605170	19040	19040	19040	19040	0
27	20230704	181000	159605170	19040	19040	19040	19040	0
28	20230704	180900	159605170	19040	19040	19040	19040	0
29	20230704	180800	159605170	19040	19040	19040	19040	0
30	20230704	180700	159605170	19040	19040	19040	19040	0
31	20230704	180600	159605170	19040	19040	19040	19040	0
32	20230704	180500	159605170	19040	19040	19040	19040	270
33	20230704	180400	159605170	19040	19040	19040	19040	0
34	20230704	180300	159605170	19040	19040	19040	19040	0
35	20230704	180200	159605170	19040	19040	19040	19040	0
36	20230704	180100	159605170	19040	19040	19040	19040	0
37	20230704	180000	159605170	19040	19040	19040	19040	0
38	20230704	175900	159605170	19040	19040	19040	19040	0
39	20230704	175800	159605170	19040	19040	19040	19040	0
40	20230704	175700	159605170	19040	19040	19040	19040	0
41	20230704	175600	159605170	19040	19040	19040	19040	0
42	20230704	175500	159605170	19040	19040	19040	19040	0
43	20230704	175400	159605170	19040	19040	19040	19040	0
44	20230704	175300	159605170	19040	19040	19040	19040	0
45	20230704	175200	159605170	19040	19040	19040	19040	0
46	20230704	175100	159605170	19040	19040	19040	19040	0
47	20230704	175000	159605170	19040	19040	19040	19040	0
48	20230704	174900	159605170	19040	19040	19040	19040	0
49	20230704	174800	159605170	19040	19040	19040	19040	0
50	20230704	174700	159605170	19040	19040	19040	19040	0
51	20230704	174600	159605170	19040	19040	19040	19040	0
52	20230704	174500	159605170	19040	19040	19040	19040	0
53	20230704	174400	159605170	19040	19040	19040	19040	0
54	20230704	174300	159605170	19040	19040	19040	19040	0
55	20230704	174200	159605170	19040	19040	19040	19040	0
56	20230704	174100	159605170	19040	19040	19040	19040	0
57	20230704	174000	159605170	19040	19040	19040	19040	0
58	20230704	173900	159605170	19040	19040	19040	19040	0
59	20230704	173800	159605170	19040	19040	19040	19040	0
60	20230704	173700	159605170	19040	19040	19040	19040	0
61	20230704	173600	159605170	19040	19040	19040	19040	0
62	20230704	173500	159605170	19040	19040	19040	19040	270
63	20230704	173400	159605170	19040	19040	19040	19040	0
64	20230704	173300	159605170	19040	19040	19040	19040	0
65	20230704	173200	159605170	19040	19040	19040	19040	0
66	20230704	173100	159605170	19040	19040	19040	19040	0
67	20230704	173000	159605170	19040	19040	19040	19040	0
68	20230704	172900	159605170	19040	19040	19040	19040	0
69	20230704	172800	159605170	19040	19040	19040	19040	0
70	20230704	172700	159605170	19040	19040	19040	19040	0
71	20230704	172600	159605170	19040	19040	19040	19040	0
72	20230704	172500	159605170	19040	19040	19040	19040	0
73	20230704	172400	159605170	19040	19040	19040	19040	0
74	20230704	172300	159605170	19040	19040	19040	19040	0
75	20230704	172200	159605170	19040	19040	19040	19040	0
76	20230704	172100	159605170	19040	19040	19040	19040	0
77	20230704	172000	159605170	19040	19040	19040	19040	0
78	20230704	171900	159605170	19040	19040	19040	19040	0
79	20230704	171800	159605170	19040	19040	19040	19040	0
80	20230704	171700	159605170	19040	19040	19040	19040	0
81	20230704	171600	159605170	19040	19040	19040	19040	0
82	20230704	171500	159605170	19040	19040	19040	19040	0
83	20230704	171400	159605170	19040	19040	19040	19040	0
84	20230704	171300	159605170	19040	19040	19040	19040	0
85	20230704	171200	159605170	19040	19040	19040	19040	0
86	20230704	171100	159605170	19040	19040	19040	19040	0
87	20230704	171000	159605170	19040	19040	19040	19040	0
88	20230704	170900	159605170	19040	19040	19040	19040	0
89	20230704	170800	159605170	19040	19040	19040	19040	0
90	20230704	170700	159605170	19040	19040	19040	19040	0
91	20230704	170600	159605170	19040	19040	19040	19040	0
92	20230704	170500	159605170	19040	19040	19040	19040	270
93	20230704	170400	159605170	19040	19040	19040	19040	0
94	20230704	170300	159605170	19040	19040	19040	19040	0
95	20230704	170200	159605170	19040	19040	19040	19040	0
96	20230704	170100	159605170	19040	19040	19040	19040	0
97	20230704	170000	159605170	19040	19040	19040	19040	0
98	20230704	165900	159605170	19040	19040	19040	19040	0
99	20230704	165800	159605170	19040	19040	19040	19040	0
100	20230704	165700	159605170	19040	19040	19040	19040	0
101	20230704	165600	159605170	19040	19040	19040	19040	0
102	20230704	165500	159605170	19040	19040	19040	19040	0
103	20230704	165400	159605170	19040	19040	19040	19040	0
104	20230704	165300	159605170	19040	19040	19040	19040	0
105	20230704	165200	159605170	19040	19040	19040	19040	0
106	20230704	165100	159605170	19040	19040	19040	19040	0
107	20230704	165000	159605170	19040	19040	19040	19040	0
108	20230704	164900	159605170	19040	19040	19040	19040	0
109	20230704	164800	159605170	19040	19040	19040	19040	0
110	20230704	164700	159605170	19040	19040	19040	19040	0
111	20230704	164600	159605170	19040	19040	19040	19040	0
112	20230704	164500	159605170	19040	19040	19040	19040	0
113	20230704	164400	159605170	19040	19040	19040	19040	0
114	20230704	164300	159605170	19040	19040	19040	19040	0
115	20230704	164200	159605170	19040	19040	19040	19040	0
116	20230704	164100	159605170	19040	19040	19040	19040	0
117	20230704	164000	159605170	19040	19040	19040	19040	0
118	20230704	163900	159605170	19040	19040	19040	19040	0
119	20230704	163800	159605170	19040	19040	19040	19040	0
120	20230704	163700	159605170	19040	19040	19040	19040	0
121	20230704	163600	159605170	19040	19040	19040	19040	0
122	20230704	163500	159605170	19040	19040	19040	19040	270
123	20230704	163400	159605170	19040	19040	19040	19040	0
124	20230704	163300	159605170	19040	19040	19040	19040	0
125	20230704	163200	159605170	19040	19040	19040	19040	0
126	20230704	163100	159605170	19040	19040	19040	19040	0
127	20230704	163000	159605170	19040	19040	19040	19040	0
128	20230704	162900	159605170	19040	19040	19040	19040	0
129	20230704	162800	159605170	19040	19040	19040	19040	0
130	20230704	162700	159605170	19040	19040	19040	19040	0
131	20230704	162600	159605170	19040	19040	19040	19040	0
132	20230704	162500	159605170	19040	19040	19040	19040	0
133	20230704	162400	159605170	19040	19040	19040	19040	0
134	20230704	162300	159605170	19040	19040	19040	19040	0
135	20230704	162200	159605170	19040	19040	19040	19040	0
136	20230704	162100	159605170	19040	19040	19040	19040	0
137	20230704	162000	159605170	19040	19040	19040	19040	0
138	20230704	161900	159605170	19040	19040	19040	19040	0
139	20230704	161800	159605170	19040	19040	19040	19040	0
140	20230704	161700	159605170	19040	19040	19040	19040	0
141	20230704	161600	159605170	19040	19040	19040	19040	0
142	20230704	161500	159605170	19040	19040	19040	19040	0
143	20230704	161400	159605170	19040	19040	19040	19040	0
144	20230704	161300	159605170	19040	19040	19040	19040	0
145	20230704	161200	159605170	19040	19040	19040	19040	0
146	20230704	161100	159605170	19040	19040	19040	19040	0
147	20230704	161000	159605170	19040	19040	19040	19040	0
148	20230704	160900	159605170	19040	19040	19040	19040	0
149	20230704	160800	159605170	19040	19040	19040	19040	0
150	20230704	160700	159605170	19040	19040	19040	19040	0
151	20230704	160600	159605170	19040	19040	19040	19040	0
152	20230704	160500	159605170	19040	19040	19040	19040	270
153	20230704	160400	159605170	19040	19040	19040	19040	0
154	20230704	160300	159605170	19040	19040	19040	19040	0
155	20230704	160200	159605170	19040	19040	19040	19040	0
156	20230704	160100	159605170	19040	19040	19040	19040	0
157	20230704	160000	159605170	19040	19040	19040	19040	0
158	20230704	155900	159605170	19040	19040	19040	19040	0
159	20230704	155800	159605170	19040	19040	19040	19040	0
160	20230704	155700	159605170	19040	19040	19040	19040	0
161	20230704	155600	159605170	19040	19040	19040	19040	0
162	20230704	155500	159605170	19040	19040	19040	19040	0
163	20230704	155400	159605170	19040	19040	19040	19040	0
164	20230704	155300	159605170	19040	19040	19040	19040	0
165	20230704	155200	159605170	19040	19040	19040	19040	0
166	20230704	155100	159605170	19040	19040	19040	19040	0
167	20230704	155000	159605170	19040	19040	19040	19040	0
168	20230704	154900	159605170	19040	19040	19040	19040	0
169	20230704	154800	159605170	19040	19040	19040	19040	0
170	20230704	154700	159605170	19040	19040	19040	19040	0
171	20230704	154600	159605170	19040	19040	19040	19040	0
172	20230704	154500	159605170	19040	19040	19040	19040	0
173	20230704	154400	159605170	19040	19040	19040	19040	0
174	20230704	154300	159605170	19040	19040	19040	19040	0
175	20230704	154200	159605170	19040	19040	19040	19040	0
176	20230704	154100	159605170	19040	19040	19040	19040	0
177	20230704	154000	159605170	19040	19040	19040	19040	0
178	20230704	153900	159605170	19040	19040	19040	19040	0
179	20230704	153800	159605170	19040	19040	19040	19040	0
180	20230704	153700	159605170	19040	19040	19040	19040	0
181	20230704	153600	159605170	19040	19040	19040	19040	0
182	20230704	153500	159605170	19040	19040	19040	19040	270
183	20230704	153400	159605170	19040	19040	19040	19040	0
184	20230704	153300	159605170	19040	19040	19040	19040	0
185	20230704	153200	159605170	19040	19040	19040	19040	0
186	20230704	153100	159605170	19040	19040	19040	19040	0
187	20230704	153000	159605170	19040	19040	19040	19040	270
188	20230704	152900	154464370	19020	19020	19020	19020	0
189	20230704	152800	154464370	19020	19020	19020	19020	0
190	20230704	152700	154464370	19020	19020	19020	19020	0
191	20230704	152600	154464370	19020	19020	19020	19020	0
192	20230704	152500	154464370	19020	19020	19020	19020	0
193	20230704	152400	154464370	19020	19020	19020	19020	0
194	20230704	152300	154464370	19020	19020	19020	19020	0
195	20230704	152200	154464370	19020	19020	19020	19020	0
196	20230704	152100	154464370	19020	19020	19020	19020	0
197	20230704	152000	154464370	19020	19020	19020	19020	0
198	20230704	151900	154464370	19020	19030	19030	19020	62
199	20230704	151800	153284630	19060	19060	19060	19060	1
200	20230704	151700	153265570	19030	19030	19030	19030	0
201	20230704	151600	153265570	19030	19030	19030	19030	0
202	20230704	151500	153265570	19030	19030	19030	19030	0
203	20230704	151400	153265570	19030	19030	19030	19030	0
204	20230704	151300	153265570	19030	19030	19030	19030	0
205	20230704	151200	153265570	19030	19030	19030	19030	0
206	20230704	151100	153265570	19030	19030	19030	19030	0
207	20230704	151000	153265570	19030	19030	19030	19030	0
208	20230704	150900	153265570	19030	19030	19030	19030	0
209	20230704	150800	153265570	19030	19030	19030	19030	0
210	20230704	150700	153265570	19030	19030	19030	19030	0
211	20230704	150600	153265570	19030	19030	19030	19030	0
212	20230704	150500	153265570	19030	19030	19030	19030	0
213	20230704	150400	153265570	19030	19030	19030	19030	1
214	20230704	150300	153246540	19010	19010	19010	19010	0
215	20230704	150200	153246540	19010	19010	19010	19010	110
216	20230704	150100	151155440	19050	19050	19050	19050	0
217	20230704	150000	151155440	19050	19050	19050	19050	0
218	20230704	145900	151155440	19050	18990	19050	18990	410
219	20230704	145800	143364140	18990	19000	19000	18990	168
220	20230704	145700	140173040	19000	19000	19000	19000	599
221	20230704	145600	128792040	19000	19000	19000	19000	0
222	20230704	145500	128792040	19000	19000	19000	19000	1
223	20230704	145400	128773040	19000	19000	19000	19000	0
224	20230704	145300	128773040	19000	19000	19000	19000	0
225	20230704	145200	128773040	19000	19010	19010	19000	124
226	20230704	145100	126416080	19000	19000	19000	19000	0
227	20230704	145000	126416080	19000	19000	19000	19000	0
228	20230704	144900	126416080	19000	19000	19000	19000	0
229	20230704	144800	126416080	19000	19000	19000	19000	0
230	20230704	144700	126416080	19000	19020	19020	19000	610
231	20230704	144600	114823410	19050	19050	19050	19050	0
232	20230704	144500	114823410	19050	19050	19050	19050	0
233	20230704	144400	114823410	19050	19050	19050	19050	0
234	20230704	144300	114823410	19050	19050	19050	19050	0
235	20230704	144200	114823410	19050	19050	19050	19050	0
236	20230704	144100	114823410	19050	19020	19050	19020	101
237	20230704	144000	112899600	19000	19000	19000	19000	80
238	20230704	143900	111379600	19020	19020	19020	19020	0
239	20230704	143800	111379600	19020	19020	19020	19020	0
240	20230704	143700	111379600	19020	19020	19020	19020	1
241	20230704	143600	111360580	19010	19010	19010	19010	0
242	20230704	143500	111360580	19010	19010	19010	19010	5
243	20230704	143400	111265530	19020	19020	19020	19020	0
244	20230704	143300	111265530	19020	19020	19020	19020	0
245	20230704	143200	111265530	19020	19020	19020	19020	5
246	20230704	143100	111170430	19030	19030	19030	19030	0
247	20230704	143000	111170430	19030	19030	19030	19030	1
248	20230704	142900	111151400	19010	19010	19010	19010	0
249	20230704	142800	111151400	19010	19010	19010	19010	0
250	20230704	142700	111151400	19010	19010	19010	19010	0
251	20230704	142600	111151400	19010	19010	19010	19010	0
252	20230704	142500	111151400	19010	19010	19010	19010	2
253	20230704	142400	111113380	19050	19050	19050	19050	0
254	20230704	142300	111113380	19050	19010	19050	19010	50
255	20230704	142200	110162710	19010	19010	19010	19010	0
256	20230704	142100	110162710	19010	19010	19010	19010	6
257	20230704	142000	110048650	19010	19010	19010	19010	8
258	20230704	141900	109896570	19020	19020	19020	19020	0
259	20230704	141800	109896570	19020	19020	19020	19020	0
260	20230704	141700	109896570	19020	19020	19020	19020	0
261	20230704	141600	109896570	19020	19020	19020	19020	0
262	20230704	141500	109896570	19020	19020	19020	19020	0
263	20230704	141400	109896570	19020	19020	19020	19020	0
264	20230704	141300	109896570	19020	19020	19020	19020	0
265	20230704	141200	109896570	19020	19030	19030	19020	8
266	20230704	141100	109744390	19050	19050	19050	19050	0
267	20230704	141000	109744390	19050	19050	19050	19050	0
268	20230704	140900	109744390	19050	19050	19050	19050	100
269	20230704	140800	107839390	19020	19020	19020	19020	0
270	20230704	140700	107839390	19020	19020	19020	19020	0
271	20230704	140600	107839390	19020	19020	19020	19020	0
272	20230704	140500	107839390	19020	19020	19020	19020	0
273	20230704	140400	107839390	19020	19020	19020	19020	7
274	20230704	140300	107706250	19050	19050	19050	19050	0
275	20230704	140200	107706250	19050	19030	19050	19030	300
276	20230704	140100	101991390	19030	19030	19030	19030	0
277	20230704	140000	101991390	19030	19030	19030	19030	0
278	20230704	135900	101991390	19030	19030	19030	19030	0
279	20230704	135800	101991390	19030	19030	19030	19030	0
280	20230704	135700	101991390	19030	19030	19030	19030	0
281	20230704	135600	101991390	19030	19030	19030	19030	0
282	20230704	135500	101991390	19030	19030	19030	19030	5
283	20230704	135400	101896240	19030	19050	19050	19030	106
284	20230704	135300	99877060	19050	19050	19050	19050	0
285	20230704	135200	99877060	19050	19050	19050	19050	0
286	20230704	135100	99877060	19050	19050	19050	19050	0
287	20230704	135000	99877060	19050	19050	19050	19050	1
288	20230704	134900	99858010	19010	19010	19010	19010	0
289	20230704	134800	99858010	19010	19020	19020	19010	8
290	20230704	134700	99705870	19060	19060	19060	19060	0
291	20230704	134600	99705870	19060	19060	19060	19060	0
292	20230704	134500	99705870	19060	19040	19060	19040	53
293	20230704	134400	98695890	19010	19010	19010	19010	0
294	20230704	134300	98695890	19010	19010	19010	19010	2
295	20230704	134200	98657870	19010	19010	19010	19010	0
296	20230704	134100	98657870	19010	19010	19010	19010	0
297	20230704	134000	98657870	19010	19010	19010	19010	0
298	20230704	133900	98657870	19010	19010	19010	19010	0
299	20230704	133800	98657870	19010	19010	19010	19010	0
300	20230704	133700	98657870	19010	19010	19010	19010	0
301	20230704	133600	98657870	19010	19030	19030	19010	10
302	20230704	133500	98467680	19020	19020	19020	19020	0
303	20230704	133400	98467680	19020	19020	19020	19020	0
304	20230704	133300	98467680	19020	19020	19020	19020	0
305	20230704	133200	98467680	19020	19020	19020	19020	12
306	20230704	133100	98239440	19020	19020	19020	19020	0
307	20230704	133000	98239440	19020	19000	19020	19000	2
308	20230704	132900	98201420	19000	19000	19000	19000	0
309	20230704	132800	98201420	19000	19000	19000	19000	1
310	20230704	132700	98182420	19010	19010	19010	19010	2
311	20230704	132600	98144400	19010	19010	19010	19010	40
312	20230704	132500	97384000	19010	19010	19010	19010	0
313	20230704	132400	97384000	19010	19010	19010	19010	0
314	20230704	132300	97384000	19010	19010	19010	19010	0
315	20230704	132200	97384000	19010	19010	19010	19010	0
316	20230704	132100	97384000	19010	19010	19010	19010	0
317	20230704	132000	97384000	19010	19010	19010	19010	0
318	20230704	131900	97384000	19010	19010	19010	19010	0
319	20230704	131800	97384000	19010	19010	19010	19010	0
320	20230704	131700	97384000	19010	19010	19010	19010	0
321	20230704	131600	97384000	19010	19010	19010	19010	0
322	20230704	131500	97384000	19010	19010	19010	19010	0
323	20230704	131400	97384000	19010	19010	19010	19010	0
324	20230704	131300	97384000	19010	19010	19010	19010	0
325	20230704	131200	97384000	19010	19010	19010	19010	0
326	20230704	131100	97384000	19010	19010	19010	19010	0
327	20230704	131000	97384000	19010	19010	19010	19010	0
328	20230704	130900	97384000	19010	19010	19010	19010	0
329	20230704	130800	97384000	19010	19010	19010	19010	0
330	20230704	130700	97384000	19010	19010	19010	19010	0
331	20230704	130600	97384000	19010	19010	19010	19010	0
332	20230704	130500	97384000	19010	19010	19010	19010	0
333	20230704	130400	97384000	19010	19010	19010	19010	0
334	20230704	130300	97384000	19010	19010	19010	19010	0
335	20230704	130200	97384000	19010	19010	19010	19010	0
336	20230704	130100	97384000	19010	19010	19010	19010	0
337	20230704	130000	97384000	19010	19010	19010	19010	4
338	20230704	125900	97307960	19020	19020	19020	19020	13
339	20230704	125800	97060700	19050	19050	19050	19050	100
340	20230704	125700	95155700	19020	19020	19020	19020	0
341	20230704	125600	95155700	19020	19050	19050	19020	104
342	20230704	125500	93174620	19040	19040	19040	19040	2
343	20230704	125400	93136540	19010	19010	19010	19010	24
344	20230704	125300	92680300	19000	19000	19000	19000	0
345	20230704	125200	92680300	19000	19000	19000	19000	0
346	20230704	125100	92680300	19000	19000	19000	19000	6
347	20230704	125000	92566300	19010	19010	19010	19010	0
348	20230704	124900	92566300	19010	19010	19010	19010	0
349	20230704	124800	92566300	19010	19010	19010	19010	8
350	20230704	124700	92414220	19010	19010	19010	19010	0
351	20230704	124600	92414220	19010	19010	19010	19010	0
352	20230704	124500	92414220	19010	19020	19020	19010	6
353	20230704	124400	92300120	19050	19050	19050	19050	7
354	20230704	124300	92166770	19050	19050	19050	19050	0
355	20230704	124200	92166770	19050	19050	19050	19050	0
356	20230704	124100	92166770	19050	19050	19050	19050	0
357	20230704	124000	92166770	19050	19050	19050	19050	1
358	20230704	123900	92147720	19010	19010	19010	19010	0
359	20230704	123800	92147720	19010	19010	19010	19010	0
360	20230704	123700	92147720	19010	19010	19010	19010	0
361	20230704	123600	92147720	19010	19010	19010	19010	0
362	20230704	123500	92147720	19010	19010	19010	19010	0
363	20230704	123400	92147720	19010	19020	19020	19010	6
364	20230704	123300	92033610	19050	19050	19050	19050	0
365	20230704	123200	92033610	19050	19050	19050	19050	0
366	20230704	123100	92033610	19050	19050	19050	19050	0
367	20230704	123000	92033610	19050	19050	19050	19050	0
368	20230704	122900	92033610	19050	19020	19050	19020	100
369	20230704	122800	90129320	19020	19020	19020	19020	5
370	20230704	122700	90034220	19060	19060	19060	19060	0
371	20230704	122600	90034220	19060	19030	19060	19030	3
372	20230704	122500	89977090	19020	19020	19020	19020	0
373	20230704	122400	89977090	19020	19000	19020	19000	520
374	20230704	122300	80093090	19000	19000	19000	19000	53
375	20230704	122200	79086090	19020	19020	19020	19020	0
376	20230704	122100	79086090	19020	19020	19020	19020	0
377	20230704	122000	79086090	19020	19020	19020	19020	0
378	20230704	121900	79086090	19020	19020	19020	19020	0
379	20230704	121800	79086090	19020	19020	19020	19020	20
380	20230704	121700	78705690	19000	19000	19000	19000	501
381	20230704	121600	69186690	19020	19020	19020	19020	20
382	20230704	121500	68806290	19020	19020	19020	19020	0
383	20230704	121400	68806290	19020	19020	19020	19020	0
384	20230704	121300	68806290	19020	19020	19020	19020	0
385	20230704	121200	68806290	19020	19020	19020	19020	8
386	20230704	121100	68654130	19020	19010	19020	19010	10
387	20230704	121000	68463980	19020	19010	19020	19010	11
388	20230704	120900	68254790	19020	19020	19020	19020	4
389	20230704	120800	68178710	19030	19030	19030	19030	0
390	20230704	120700	68178710	19030	19030	19030	19030	0
391	20230704	120600	68178710	19030	19030	19030	19030	0
392	20230704	120500	68178710	19030	19030	19030	19030	3
393	20230704	120400	68121620	19060	19060	19060	19060	0
394	20230704	120300	68121620	19060	19060	19060	19060	0
395	20230704	120200	68121620	19060	19060	19060	19060	0
396	20230704	120100	68121620	19060	19060	19060	19060	0
397	20230704	120000	68121620	19060	19050	19060	19050	13
398	20230704	115900	67873920	19040	19040	19040	19040	0
399	20230704	115800	67873920	19040	19040	19040	19040	1
400	20230704	115700	67854880	19040	19040	19040	19040	0
401	20230704	115600	67854880	19040	19060	19060	19040	12
402	20230704	115500	67626280	19010	19010	19010	19010	0
403	20230704	115400	67626280	19010	19050	19050	19010	400
404	20230704	115300	60016020	19060	19060	19060	19060	0
405	20230704	115200	60016020	19060	19070	19070	19060	8
406	20230704	115100	59863520	19050	19050	19050	19050	0
407	20230704	115000	59863520	19050	19050	19050	19050	6
408	20230704	114900	59749220	19040	19040	19040	19040	0
409	20230704	114800	59749220	19040	19040	19040	19040	0
410	20230704	114700	59749220	19040	19070	19070	19040	30
411	20230704	114600	59177430	19080	19080	19080	19080	0
412	20230704	114500	59177430	19080	19080	19080	19080	6
413	20230704	114400	59062950	19080	19080	19080	19080	0
414	20230704	114300	59062950	19080	19070	19080	19070	8
415	20230704	114200	58910330	19070	19070	19070	19070	0
416	20230704	114100	58910330	19070	19070	19070	19070	6
417	20230704	114000	58795910	19070	19080	19080	19070	12
418	20230704	113900	58567010	19070	19070	19070	19070	0
419	20230704	113800	58567010	19070	19070	19070	19070	6
420	20230704	113700	58452590	19050	19050	19050	19050	0
421	20230704	113600	58452590	19050	19050	19050	19050	11
422	20230704	113500	58243040	19050	19050	19050	19050	0
423	20230704	113400	58243040	19050	19050	19050	19050	6
424	20230704	113300	58128740	19050	19050	19050	19050	0
425	20230704	113200	58128740	19050	19060	19060	19050	36
426	20230704	113100	57442880	19050	19050	19050	19050	0
427	20230704	113000	57442880	19050	19060	19060	19050	4
428	20230704	112900	57366660	19070	19070	19070	19070	6
429	20230704	112800	57252240	19070	19070	19070	19070	0
430	20230704	112700	57252240	19070	19070	19070	19070	6
431	20230704	112600	57137820	19070	19070	19070	19070	6
432	20230704	112500	57023400	19060	19060	19060	19060	0
433	20230704	112400	57023400	19060	19070	19070	19060	104
434	20230704	112300	55041140	19070	19070	19070	19070	4
435	20230704	112200	54964860	19070	19080	19080	19070	10
436	20230704	112100	54774100	19090	19080	19090	19080	6
437	20230704	112000	54659610	19080	19090	19090	19080	9
438	20230704	111900	54487830	19090	19090	19090	19090	0
439	20230704	111800	54487830	19090	19090	19090	19090	6
440	20230704	111700	54373290	19090	19090	19090	19090	0
441	20230704	111600	54373290	19090	19090	19090	19090	6
442	20230704	111500	54258750	19080	19080	19080	19080	1
443	20230704	111400	54239670	19090	19090	19090	19090	6
444	20230704	111300	54125130	19080	19080	19080	19080	2
445	20230704	111200	54086970	19090	19090	19090	19090	6
446	20230704	111100	53972430	19070	19070	19070	19070	0
447	20230704	111000	53972430	19070	19080	19080	19070	6
448	20230704	110900	53857990	19090	19090	19090	19090	6
449	20230704	110800	53743450	19090	19090	19090	19090	0
450	20230704	110700	53743450	19090	19100	19100	19090	12
451	20230704	110600	53514310	19100	19100	19100	19100	6
452	20230704	110500	53399710	19100	19100	19100	19100	6
453	20230704	110400	53285110	19080	19080	19080	19080	0
454	20230704	110300	53285110	19080	19080	19080	19080	0
455	20230704	110200	53285110	19080	19080	19080	19080	0
456	20230704	110100	53285110	19080	19080	19080	19080	4
457	20230704	110000	53208790	19100	19100	19100	19100	0
458	20230704	105900	53208790	19100	19060	19100	19060	700
459	20230704	105800	39841940	19050	19050	19050	19050	0
460	20230704	105700	39841940	19050	19050	19050	19050	6
461	20230704	105600	39727640	19050	19050	19050	19050	0
462	20230704	105500	39727640	19050	19050	19050	19050	0
463	20230704	105400	39727640	19050	19050	19050	19050	6
464	20230704	105300	39613340	19050	19050	19050	19050	6
465	20230704	105200	39499040	19050	19050	19050	19050	5
466	20230704	105100	39403790	19060	19060	19060	19060	6
467	20230704	105000	39289430	19060	19060	19060	19060	0
468	20230704	104900	39289430	19060	19060	19060	19060	6
469	20230704	104800	39175070	19050	19050	19050	19050	0
470	20230704	104700	39175070	19050	19050	19050	19050	1
471	20230704	104600	39156020	19040	19040	19040	19040	4
472	20230704	104500	39079860	19050	19050	19050	19050	0
473	20230704	104400	39079860	19050	19050	19050	19050	0
474	20230704	104300	39079860	19050	19050	19050	19050	1
475	20230704	104200	39060810	19050	19050	19050	19050	0
476	20230704	104100	39060810	19050	19050	19050	19050	0
477	20230704	104000	39060810	19050	19040	19050	19030	112
478	20230704	103900	36927840	19040	19040	19040	19040	0
479	20230704	103800	36927840	19040	19040	19040	19040	6
480	20230704	103700	36813600	19040	19040	19040	19040	10
481	20230704	103600	36623200	19050	19050	19050	19050	6
482	20230704	103500	36508900	19050	19050	19050	19050	0
483	20230704	103400	36508900	19050	19050	19050	19050	6
484	20230704	103300	36394600	19050	19050	19050	19050	0
485	20230704	103200	36394600	19050	19050	19050	19050	10
486	20230704	103100	36204100	19060	19060	19060	19060	6
487	20230704	103000	36089740	19060	19060	19060	19060	0
488	20230704	102900	36089740	19060	19060	19060	19060	6
489	20230704	102800	35975380	19060	19060	19060	19060	0
490	20230704	102700	35975380	19060	19060	19060	19060	6
491	20230704	102600	35861020	19060	19060	19060	19060	2
492	20230704	102500	35822900	19060	19060	19060	19060	4
493	20230704	102400	35746660	19060	19060	19060	19060	21
494	20230704	102300	35346400	19060	19070	19070	19060	16
495	20230704	102200	35041380	19070	19070	19070	19070	6
496	20230704	102100	34926960	19070	19080	19080	19070	10
497	20230704	102000	34736200	19090	19090	19090	19090	0
498	20230704	101900	34736200	19090	19090	19090	19090	0
499	20230704	101800	34736200	19090	19080	19090	19080	7
500	20230704	101700	34602630	19070	19070	19070	19070	0
501	20230704	101600	34602630	19070	19070	19070	19070	4
502	20230704	101500	34526350	19060	19060	19060	19060	1
503	20230704	101400	34507290	19070	19070	19070	19070	6
504	20230704	101300	34392870	19060	19070	19070	19060	36
505	20230704	101200	33706650	19070	19070	19070	19070	0
506	20230704	101100	33706650	19070	19070	19070	19070	6
507	20230704	101000	33592230	19060	19060	19060	19060	2
508	20230704	100900	33554110	19070	19070	19070	19070	29
509	20230704	100800	33001080	19080	19080	19080	19080	0
510	20230704	100700	33001080	19080	19090	19090	19080	26
511	20230704	100600	32504800	19090	19090	19090	19090	10
512	20230704	100500	32313900	19050	19050	19050	19050	0
513	20230704	100400	32313900	19050	19050	19050	19050	11
514	20230704	100300	32104350	19040	19040	19040	19040	6
515	20230704	100200	31990110	19050	19050	19050	19050	0
516	20230704	100100	31990110	19050	19040	19050	19040	300
517	20230704	100000	26275610	19010	19010	19010	19010	6
518	20230704	095900	26161550	19020	19010	19020	19010	28
519	20230704	095800	25629160	19000	18990	19000	18990	24
520	20230704	095700	25173340	19000	19000	19000	19000	0
521	20230704	095600	25173340	19000	19010	19010	19000	14
522	20230704	095500	24907280	19010	19010	19010	19010	0
523	20230704	095400	24907280	19010	19020	19020	19010	8
524	20230704	095300	24755130	19020	19020	19020	19020	6
525	20230704	095200	24641010	19020	19020	19020	19020	18
526	20230704	095100	24298650	19020	19030	19030	19020	30
527	20230704	095000	23727870	19030	19030	19030	19030	0
528	20230704	094900	23727870	19030	19040	19050	19030	23
529	20230704	094800	23290040	19050	19050	19050	19050	0
530	20230704	094700	23290040	19050	19050	19050	19050	50
531	20230704	094600	22337540	19040	19040	19040	19040	0
532	20230704	094500	22337540	19040	19040	19040	19040	1
533	20230704	094400	22318500	19040	19040	19040	19040	1
534	20230704	094300	22299460	19020	19020	19020	19020	0
535	20230704	094200	22299460	19020	19030	19030	19020	8
536	20230704	094100	22147240	19050	19050	19050	19050	150
537	20230704	094000	19289740	19020	19020	19020	19020	4
538	20230704	093900	19213660	19050	19050	19050	19050	1
539	20230704	093800	19194610	19000	19020	19020	19000	267
540	20230704	093700	14121380	19050	19020	19050	19020	18
541	20230704	093600	13778630	19010	19010	19010	19010	1
542	20230704	093500	13759620	19010	19010	19010	19010	10
543	20230704	093400	13569520	19020	19030	19030	19020	47
544	20230704	093300	12675470	19030	19030	19030	19030	6
545	20230704	093200	12561290	19030	19030	19030	19030	24
546	20230704	093100	12104570	19040	19040	19040	19040	6
547	20230704	093000	11990330	19030	19020	19030	19010	17
548	20230704	092900	11666960	19030	19040	19050	19030	18
549	20230704	092800	11324280	19040	19050	19050	19040	52
550	20230704	092700	10333690	19030	19030	19030	19030	0
551	20230704	092600	10333690	19030	19030	19030	19030	0
552	20230704	092500	10333690	19030	19050	19050	19030	2
553	20230704	092400	10295610	19050	19040	19050	19030	164
554	20230704	092300	7174400	19050	19050	19050	19050	6
555	20230704	092200	7060100	19100	19100	19100	19100	0
556	20230704	092100	7060100	19100	19090	19100	19090	6
557	20230704	092000	6945550	19040	19040	19040	19040	77
558	20230704	091900	5479470	19100	19020	19100	19020	164
559	20230704	091800	2358850	19040	19040	19040	19040	0
560	20230704	091700	2358850	19040	19050	19050	19040	12
561	20230704	091600	2130310	19050	19050	19050	19050	0
562	20230704	091500	2130310	19050	19090	19090	19050	31
563	20230704	091400	1539720	19000	19000	19000	19000	0
564	20230704	091300	1539720	19000	19000	19000	19000	0
565	20230704	091200	1539720	19000	19000	19000	19000	0
566	20230704	091100	1539720	19000	19090	19100	19000	42
567	20230704	091000	741170	18990	19000	19000	18990	3
568	20230704	090900	684190	19000	19010	19010	19000	14
569	20230704	090800	418180	19000	19000	19000	19000	0
570	20230704	090700	418180	19000	19000	19000	19000	0
571	20230704	090600	418180	19000	19000	19000	19000	0
572	20230704	090500	418180	19000	19000	19000	19000	0
573	20230704	090400	418180	19000	19000	19000	19000	0
574	20230704	090300	418180	19000	19000	19000	19000	0
575	20230704	090200	418180	19000	19000	19000	19000	0
576	20230704	090100	418180	19000	19000	19000	19000	0
577	20230704	090000	418180	19000	19010	19010	19000	22