KissMeData/006840/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	184500	141892500	18890	18890	18890	18890	384
3	20230711	184400	141892500	18890	18890	18890	18890	0
4	20230711	184300	141892500	18890	18890	18890	18890	0
5	20230711	184200	141892500	18890	18890	18890	18890	0
6	20230711	184100	141892500	18890	18890	18890	18890	0
7	20230711	184000	141892500	18890	18890	18890	18890	0
8	20230711	183900	141892500	18890	18890	18890	18890	0
9	20230711	183800	141892500	18890	18890	18890	18890	0
10	20230711	183700	141892500	18890	18890	18890	18890	0
11	20230711	183600	141892500	18890	18890	18890	18890	0
12	20230711	183500	141892500	18890	18890	18890	18890	0
13	20230711	183400	141892500	18890	18890	18890	18890	0
14	20230711	183300	141892500	18890	18890	18890	18890	0
15	20230711	183200	141892500	18890	18890	18890	18890	0
16	20230711	183100	141892500	18890	18890	18890	18890	0
17	20230711	183000	141892500	18890	18890	18890	18890	0
18	20230711	182900	141892500	18890	18890	18890	18890	0
19	20230711	182800	141892500	18890	18890	18890	18890	0
20	20230711	182700	141892500	18890	18890	18890	18890	0
21	20230711	182600	141892500	18890	18890	18890	18890	0
22	20230711	182500	141892500	18890	18890	18890	18890	0
23	20230711	182400	141892500	18890	18890	18890	18890	0
24	20230711	182300	141892500	18890	18890	18890	18890	0
25	20230711	182200	141892500	18890	18890	18890	18890	0
26	20230711	182100	141892500	18890	18890	18890	18890	0
27	20230711	182000	141892500	18890	18890	18890	18890	0
28	20230711	181900	141892500	18890	18890	18890	18890	0
29	20230711	181800	141892500	18890	18890	18890	18890	0
30	20230711	181700	141892500	18890	18890	18890	18890	0
31	20230711	181600	141892500	18890	18890	18890	18890	0
32	20230711	181500	141892500	18890	18890	18890	18890	384
33	20230711	181400	141892500	18890	18890	18890	18890	0
34	20230711	181300	141892500	18890	18890	18890	18890	0
35	20230711	181200	141892500	18890	18890	18890	18890	0
36	20230711	181100	141892500	18890	18890	18890	18890	0
37	20230711	181000	141892500	18890	18890	18890	18890	0
38	20230711	180900	141892500	18890	18890	18890	18890	0
39	20230711	180800	141892500	18890	18890	18890	18890	0
40	20230711	180700	141892500	18890	18890	18890	18890	0
41	20230711	180600	141892500	18890	18890	18890	18890	0
42	20230711	180500	141892500	18890	18890	18890	18890	0
43	20230711	180400	141892500	18890	18890	18890	18890	0
44	20230711	180300	141892500	18890	18890	18890	18890	0
45	20230711	180200	141892500	18890	18890	18890	18890	0
46	20230711	180100	141892500	18890	18890	18890	18890	0
47	20230711	180000	141892500	18890	18890	18890	18890	0
48	20230711	175900	141892500	18890	18890	18890	18890	0
49	20230711	175800	141892500	18890	18890	18890	18890	0
50	20230711	175700	141892500	18890	18890	18890	18890	0
51	20230711	175600	141892500	18890	18890	18890	18890	0
52	20230711	175500	141892500	18890	18890	18890	18890	0
53	20230711	175400	141892500	18890	18890	18890	18890	0
54	20230711	175300	141892500	18890	18890	18890	18890	0
55	20230711	175200	141892500	18890	18890	18890	18890	0
56	20230711	175100	141892500	18890	18890	18890	18890	0
57	20230711	175000	141892500	18890	18890	18890	18890	0
58	20230711	174900	141892500	18890	18890	18890	18890	0
59	20230711	174800	141892500	18890	18890	18890	18890	0
60	20230711	174700	141892500	18890	18890	18890	18890	0
61	20230711	174600	141892500	18890	18890	18890	18890	0
62	20230711	174500	141892500	18890	18890	18890	18890	384
63	20230711	174400	141892500	18890	18890	18890	18890	0
64	20230711	174300	141892500	18890	18890	18890	18890	0
65	20230711	174200	141892500	18890	18890	18890	18890	0
66	20230711	174100	141892500	18890	18890	18890	18890	0
67	20230711	174000	141892500	18890	18890	18890	18890	0
68	20230711	173900	141892500	18890	18890	18890	18890	0
69	20230711	173800	141892500	18890	18890	18890	18890	0
70	20230711	173700	141892500	18890	18890	18890	18890	0
71	20230711	173600	141892500	18890	18890	18890	18890	0
72	20230711	173500	141892500	18890	18890	18890	18890	0
73	20230711	173400	141892500	18890	18890	18890	18890	0
74	20230711	173300	141892500	18890	18890	18890	18890	0
75	20230711	173200	141892500	18890	18890	18890	18890	0
76	20230711	173100	141892500	18890	18890	18890	18890	0
77	20230711	173000	141892500	18890	18890	18890	18890	0
78	20230711	172900	141892500	18890	18890	18890	18890	0
79	20230711	172800	141892500	18890	18890	18890	18890	0
80	20230711	172700	141892500	18890	18890	18890	18890	0
81	20230711	172600	141892500	18890	18890	18890	18890	0
82	20230711	172500	141892500	18890	18890	18890	18890	0
83	20230711	172400	141892500	18890	18890	18890	18890	0
84	20230711	172300	141892500	18890	18890	18890	18890	0
85	20230711	172200	141892500	18890	18890	18890	18890	0
86	20230711	172100	141892500	18890	18890	18890	18890	0
87	20230711	172000	141892500	18890	18890	18890	18890	0
88	20230711	171900	141892500	18890	18890	18890	18890	0
89	20230711	171800	141892500	18890	18890	18890	18890	0
90	20230711	171700	141892500	18890	18890	18890	18890	0
91	20230711	171600	141892500	18890	18890	18890	18890	0
92	20230711	171500	141892500	18890	18890	18890	18890	384
93	20230711	171400	141892500	18890	18890	18890	18890	0
94	20230711	171300	141892500	18890	18890	18890	18890	0
95	20230711	171200	141892500	18890	18890	18890	18890	0
96	20230711	171100	141892500	18890	18890	18890	18890	0
97	20230711	171000	141892500	18890	18890	18890	18890	0
98	20230711	170900	141892500	18890	18890	18890	18890	0
99	20230711	170800	141892500	18890	18890	18890	18890	0
100	20230711	170700	141892500	18890	18890	18890	18890	0
101	20230711	170600	141892500	18890	18890	18890	18890	0
102	20230711	170500	141892500	18890	18890	18890	18890	0
103	20230711	170400	141892500	18890	18890	18890	18890	0
104	20230711	170300	141892500	18890	18890	18890	18890	0
105	20230711	170200	141892500	18890	18890	18890	18890	0
106	20230711	170100	141892500	18890	18890	18890	18890	0
107	20230711	170000	141892500	18890	18890	18890	18890	0
108	20230711	165900	141892500	18890	18890	18890	18890	0
109	20230711	165800	141892500	18890	18890	18890	18890	0
110	20230711	165700	141892500	18890	18890	18890	18890	0
111	20230711	165600	141892500	18890	18890	18890	18890	0
112	20230711	165500	141892500	18890	18890	18890	18890	0
113	20230711	165400	141892500	18890	18890	18890	18890	0
114	20230711	165300	141892500	18890	18890	18890	18890	0
115	20230711	165200	141892500	18890	18890	18890	18890	0
116	20230711	165100	141892500	18890	18890	18890	18890	0
117	20230711	165000	141892500	18890	18890	18890	18890	0
118	20230711	164900	141892500	18890	18890	18890	18890	0
119	20230711	164800	141892500	18890	18890	18890	18890	0
120	20230711	164700	141892500	18890	18890	18890	18890	0
121	20230711	164600	141892500	18890	18890	18890	18890	0
122	20230711	164500	141892500	18890	18890	18890	18890	384
123	20230711	164400	141892500	18890	18890	18890	18890	0
124	20230711	164300	141892500	18890	18890	18890	18890	0
125	20230711	164200	141892500	18890	18890	18890	18890	0
126	20230711	164100	141892500	18890	18890	18890	18890	0
127	20230711	164000	141892500	18890	18890	18890	18890	0
128	20230711	163900	141892500	18890	18890	18890	18890	0
129	20230711	163800	141892500	18890	18890	18890	18890	0
130	20230711	163700	141892500	18890	18890	18890	18890	0
131	20230711	163600	141892500	18890	18890	18890	18890	0
132	20230711	163500	141892500	18890	18890	18890	18890	0
133	20230711	163400	141892500	18890	18890	18890	18890	0
134	20230711	163300	141892500	18890	18890	18890	18890	0
135	20230711	163200	141892500	18890	18890	18890	18890	0
136	20230711	163100	141892500	18890	18890	18890	18890	0
137	20230711	163000	141892500	18890	18890	18890	18890	0
138	20230711	162900	141892500	18890	18890	18890	18890	0
139	20230711	162800	141892500	18890	18890	18890	18890	0
140	20230711	162700	141892500	18890	18890	18890	18890	0
141	20230711	162600	141892500	18890	18890	18890	18890	0
142	20230711	162500	141892500	18890	18890	18890	18890	0
143	20230711	162400	141892500	18890	18890	18890	18890	0
144	20230711	162300	141892500	18890	18890	18890	18890	0
145	20230711	162200	141892500	18890	18890	18890	18890	0
146	20230711	162100	141892500	18890	18890	18890	18890	0
147	20230711	162000	141892500	18890	18890	18890	18890	0
148	20230711	161900	141892500	18890	18890	18890	18890	0
149	20230711	161800	141892500	18890	18890	18890	18890	0
150	20230711	161700	141892500	18890	18890	18890	18890	0
151	20230711	161600	141892500	18890	18890	18890	18890	0
152	20230711	161500	141892500	18890	18890	18890	18890	384
153	20230711	161400	141892500	18890	18890	18890	18890	0
154	20230711	161300	141892500	18890	18890	18890	18890	0
155	20230711	161200	141892500	18890	18890	18890	18890	0
156	20230711	161100	141892500	18890	18890	18890	18890	0
157	20230711	161000	141892500	18890	18890	18890	18890	0
158	20230711	160900	141892500	18890	18890	18890	18890	0
159	20230711	160800	141892500	18890	18890	18890	18890	0
160	20230711	160700	141892500	18890	18890	18890	18890	0
161	20230711	160600	141892500	18890	18890	18890	18890	0
162	20230711	160500	141892500	18890	18890	18890	18890	0
163	20230711	160400	141892500	18890	18890	18890	18890	0
164	20230711	160300	141892500	18890	18890	18890	18890	0
165	20230711	160200	141892500	18890	18890	18890	18890	0
166	20230711	160100	141892500	18890	18890	18890	18890	0
167	20230711	160000	141892500	18890	18890	18890	18890	0
168	20230711	155900	141892500	18890	18890	18890	18890	0
169	20230711	155800	141892500	18890	18890	18890	18890	0
170	20230711	155700	141892500	18890	18890	18890	18890	0
171	20230711	155600	141892500	18890	18890	18890	18890	0
172	20230711	155500	141892500	18890	18890	18890	18890	0
173	20230711	155400	141892500	18890	18890	18890	18890	0
174	20230711	155300	141892500	18890	18890	18890	18890	0
175	20230711	155200	141892500	18890	18890	18890	18890	0
176	20230711	155100	141892500	18890	18890	18890	18890	0
177	20230711	155000	141892500	18890	18890	18890	18890	0
178	20230711	154900	141892500	18890	18890	18890	18890	0
179	20230711	154800	141892500	18890	18890	18890	18890	0
180	20230711	154700	141892500	18890	18890	18890	18890	0
181	20230711	154600	141892500	18890	18890	18890	18890	0
182	20230711	154500	141892500	18890	18890	18890	18890	384
183	20230711	154400	141892500	18890	18890	18890	18890	0
184	20230711	154300	141892500	18890	18890	18890	18890	0
185	20230711	154200	141892500	18890	18890	18890	18890	0
186	20230711	154100	141892500	18890	18890	18890	18890	0
187	20230711	154000	141892500	18890	18890	18890	18890	0
188	20230711	153900	141892500	18890	18890	18890	18890	0
189	20230711	153800	141892500	18890	18890	18890	18890	0
190	20230711	153700	141892500	18890	18890	18890	18890	0
191	20230711	153600	141892500	18890	18890	18890	18890	0
192	20230711	153500	141892500	18890	18890	18890	18890	0
193	20230711	153400	141892500	18890	18890	18890	18890	0
194	20230711	153300	141892500	18890	18890	18890	18890	0
195	20230711	153200	141892500	18890	18890	18890	18890	0
196	20230711	153100	141892500	18890	18890	18890	18890	0
197	20230711	153000	141892500	18890	18890	18890	18890	384
198	20230711	152900	134638740	18880	18880	18880	18880	0
199	20230711	152800	134638740	18880	18880	18880	18880	0
200	20230711	152700	134638740	18880	18880	18880	18880	0
201	20230711	152600	134638740	18880	18880	18880	18880	0
202	20230711	152500	134638740	18880	18880	18880	18880	0
203	20230711	152400	134638740	18880	18880	18880	18880	0
204	20230711	152300	134638740	18880	18880	18880	18880	0
205	20230711	152200	134638740	18880	18880	18880	18880	0
206	20230711	152100	134638740	18880	18880	18880	18880	0
207	20230711	152000	134638740	18880	18880	18880	18880	0
208	20230711	151900	134638740	18880	18890	18890	18880	122
209	20230711	151800	132335330	18890	18880	18890	18880	11
210	20230711	151700	132127640	18890	18890	18890	18890	72
211	20230711	151600	130767560	18890	18880	18890	18880	18
212	20230711	151500	130427710	18890	18890	18890	18890	1
213	20230711	151400	130408820	18880	18880	18880	18880	22
214	20230711	151300	129993460	18880	18880	18880	18880	0
215	20230711	151200	129993460	18880	18880	18880	18880	0
216	20230711	151100	129993460	18880	18880	18880	18880	1
217	20230711	151000	129974580	18870	18870	18870	18870	5
218	20230711	150900	129880230	18880	18880	18880	18880	0
219	20230711	150800	129880230	18880	18880	18880	18880	0
220	20230711	150700	129880230	18880	18880	18880	18880	81
221	20230711	150600	128350950	18890	18880	18890	18880	98
222	20230711	150500	126500700	18880	18870	18880	18870	2
223	20230711	150400	126462950	18870	18870	18870	18870	0
224	20230711	150300	126462950	18870	18870	18870	18870	5
225	20230711	150200	126368600	18880	18880	18880	18880	2
226	20230711	150100	126330840	18870	18870	18870	18870	0
227	20230711	150000	126330840	18870	18870	18870	18870	0
228	20230711	145900	126330840	18870	18870	18870	18870	5
229	20230711	145800	126236490	18880	18880	18880	18880	0
230	20230711	145700	126236490	18880	18880	18880	18880	6
231	20230711	145600	126123210	18860	18870	18870	18860	200
232	20230711	145500	122350540	18880	18880	18880	18880	0
233	20230711	145400	122350540	18880	18880	18880	18880	1
234	20230711	145300	122331660	18880	18880	18880	18880	0
235	20230711	145200	122331660	18880	18880	18880	18880	3
236	20230711	145100	122275020	18880	18880	18880	18880	0
237	20230711	145000	122275020	18880	18880	18880	18880	0
238	20230711	144900	122275020	18880	18880	18880	18880	0
239	20230711	144800	122275020	18880	18880	18880	18880	13
240	20230711	144700	122029580	18880	18880	18880	18880	0
241	20230711	144600	122029580	18880	18880	18880	18880	1
242	20230711	144500	122010700	18870	18870	18870	18870	0
243	20230711	144400	122010700	18870	18870	18870	18870	4
244	20230711	144300	121935220	18870	18870	18870	18870	22
245	20230711	144200	121520080	18880	18880	18880	18880	0
246	20230711	144100	121520080	18880	18880	18880	18880	6
247	20230711	144000	121406800	18870	18870	18880	18870	9
248	20230711	143900	121236960	18880	18880	18880	18880	0
249	20230711	143800	121236960	18880	18880	18880	18880	0
250	20230711	143700	121236960	18880	18880	18880	18880	1
251	20230711	143600	121218080	18870	18870	18870	18870	5
252	20230711	143500	121123730	18870	18870	18870	18870	0
253	20230711	143400	121123730	18870	18870	18870	18870	1
254	20230711	143300	121104860	18880	18880	18880	18880	0
255	20230711	143200	121104860	18880	18880	18880	18880	0
256	20230711	143100	121104860	18880	18880	18880	18880	0
257	20230711	143000	121104860	18880	18880	18880	18880	122
258	20230711	142900	118801500	18900	18900	18900	18900	0
259	20230711	142800	118801500	18900	18900	18900	18900	1
260	20230711	142700	118782600	18890	18890	18890	18890	35
261	20230711	142600	118121450	18890	18890	18890	18890	100
262	20230711	142500	116232450	18890	18890	18890	18890	24
263	20230711	142400	115779090	18880	18880	18880	18880	88
264	20230711	142300	114117650	18880	18880	18880	18880	1
265	20230711	142200	114098770	18880	18880	18880	18880	1
266	20230711	142100	114079890	18850	18880	18880	18850	5
267	20230711	142000	113985610	18860	18860	18860	18860	0
268	20230711	141900	113985610	18860	18860	18860	18860	0
269	20230711	141800	113985610	18860	18850	18860	18850	10
270	20230711	141700	113797060	18860	18860	18860	18860	1
271	20230711	141600	113778200	18860	18870	18870	18860	160
272	20230711	141500	110760500	18870	18870	18870	18870	0
273	20230711	141400	110760500	18870	18870	18870	18870	344
274	20230711	141300	104269220	18880	18880	18880	18880	0
275	20230711	141200	104269220	18880	18880	18880	18880	0
276	20230711	141100	104269220	18880	18880	18880	18880	0
277	20230711	141000	104269220	18880	18870	18880	18870	6
278	20230711	140900	104155990	18880	18880	18880	18880	0
279	20230711	140800	104155990	18880	18880	18880	18880	0
280	20230711	140700	104155990	18880	18880	18880	18880	1
281	20230711	140600	104137110	18870	18870	18870	18870	5
282	20230711	140500	104042760	18880	18880	18880	18880	0
283	20230711	140400	104042760	18880	18880	18880	18880	0
284	20230711	140300	104042760	18880	18880	18880	18880	0
285	20230711	140200	104042760	18880	18880	18880	18880	0
286	20230711	140100	104042760	18880	18880	18880	18880	0
287	20230711	140000	104042760	18880	18880	18880	18880	0
288	20230711	135900	104042760	18880	18880	18880	18880	0
289	20230711	135800	104042760	18880	18880	18880	18880	0
290	20230711	135700	104042760	18880	18880	18880	18880	0
291	20230711	135600	104042760	18880	18880	18880	18880	0
292	20230711	135500	104042760	18880	18880	18880	18880	0
293	20230711	135400	104042760	18880	18880	18880	18880	0
294	20230711	135300	104042760	18880	18880	18880	18880	266
295	20230711	135200	99020680	18880	18880	18880	18880	0
296	20230711	135100	99020680	18880	18880	18880	18880	4
297	20230711	135000	98945160	18880	18880	18880	18880	0
298	20230711	134900	98945160	18880	18880	18880	18880	0
299	20230711	134800	98945160	18880	18880	18880	18880	4
300	20230711	134700	98869640	18880	18880	18880	18880	16
301	20230711	134600	98567560	18880	18880	18880	18880	0
302	20230711	134500	98567560	18880	18880	18880	18880	0
303	20230711	134400	98567560	18880	18880	18880	18880	5
304	20230711	134300	98473160	18880	18880	18880	18880	0
305	20230711	134200	98473160	18880	18880	18880	18880	0
306	20230711	134100	98473160	18880	18880	18880	18880	1
307	20230711	134000	98454280	18880	18880	18880	18880	133
308	20230711	133900	95943240	18880	18880	18880	18880	0
309	20230711	133800	95943240	18880	18880	18880	18880	44
310	20230711	133700	95112520	18880	18880	18880	18880	0
311	20230711	133600	95112520	18880	18880	18880	18880	16
312	20230711	133500	94810440	18880	18880	18880	18880	100
313	20230711	133400	92922440	18870	18870	18870	18870	0
314	20230711	133300	92922440	18870	18870	18870	18870	1
315	20230711	133200	92903570	18880	18880	18880	18880	0
316	20230711	133100	92903570	18880	18880	18880	18880	37
317	20230711	133000	92205010	18880	18880	18880	18880	0
318	20230711	132900	92205010	18880	18880	18880	18880	0
319	20230711	132800	92205010	18880	18880	18880	18880	0
320	20230711	132700	92205010	18880	18880	18880	18880	0
321	20230711	132600	92205010	18880	18860	18880	18860	202
322	20230711	132500	88393280	18850	18850	18850	18850	5
323	20230711	132400	88299030	18860	18860	18860	18860	0
324	20230711	132300	88299030	18860	18870	18870	18860	537
325	20230711	132200	78170140	18870	18870	18870	18870	0
326	20230711	132100	78170140	18870	18880	18880	18870	129
327	20230711	132000	75734660	18880	18880	18880	18880	0
328	20230711	131900	75734660	18880	18880	18880	18880	0
329	20230711	131800	75734660	18880	18880	18880	18880	9
330	20230711	131700	75564740	18880	18880	18880	18880	0
331	20230711	131600	75564740	18880	18880	18880	18880	0
332	20230711	131500	75564740	18880	18880	18880	18880	0
333	20230711	131400	75564740	18880	18880	18880	18880	1
334	20230711	131300	75545860	18900	18900	18900	18900	0
335	20230711	131200	75545860	18900	18900	18900	18900	0
336	20230711	131100	75545860	18900	18900	18900	18900	2
337	20230711	131000	75508060	18900	18900	18900	18900	59
338	20230711	130900	74392960	18910	18920	18920	18910	84
339	20230711	130800	72804510	18920	18920	18920	18920	0
340	20230711	130700	72804510	18920	18920	18920	18920	0
341	20230711	130600	72804510	18920	18920	18920	18920	1
342	20230711	130500	72785590	18920	18920	18920	18920	2
343	20230711	130400	72747750	18920	18920	18920	18920	0
344	20230711	130300	72747750	18920	18920	18920	18920	0
345	20230711	130200	72747750	18920	18920	18920	18920	11
346	20230711	130100	72539630	18920	18920	18920	18920	0
347	20230711	130000	72539630	18920	18920	18920	18920	2
348	20230711	125900	72501790	18910	18910	18910	18910	3
349	20230711	125800	72445060	18920	18920	18920	18920	0
350	20230711	125700	72445060	18920	18920	18920	18920	0
351	20230711	125600	72445060	18920	18920	18920	18920	0
352	20230711	125500	72445060	18920	18920	18920	18920	0
353	20230711	125400	72445060	18920	18920	18920	18920	0
354	20230711	125300	72445060	18920	18920	18920	18920	0
355	20230711	125200	72445060	18920	18920	18920	18920	0
356	20230711	125100	72445060	18920	18920	18920	18920	0
357	20230711	125000	72445060	18920	18920	18920	18920	0
358	20230711	124900	72445060	18920	18920	18920	18920	0
359	20230711	124800	72445060	18920	18920	18920	18920	2
360	20230711	124700	72407220	18920	18920	18920	18920	0
361	20230711	124600	72407220	18920	18920	18920	18920	0
362	20230711	124500	72407220	18920	18920	18920	18920	13
363	20230711	124400	72161260	18900	18900	18900	18900	4
364	20230711	124300	72085660	18920	18920	18920	18920	0
365	20230711	124200	72085660	18920	18920	18920	18920	0
366	20230711	124100	72085660	18920	18920	18920	18920	0
367	20230711	124000	72085660	18920	18920	18920	18920	1
368	20230711	123900	72066740	18920	18920	18920	18920	0
369	20230711	123800	72066740	18920	18920	18920	18920	0
370	20230711	123700	72066740	18920	18920	18920	18920	0
371	20230711	123600	72066740	18920	18920	18920	18920	0
372	20230711	123500	72066740	18920	18920	18920	18920	0
373	20230711	123400	72066740	18920	18920	18920	18920	0
374	20230711	123300	72066740	18920	18920	18920	18920	0
375	20230711	123200	72066740	18920	18920	18920	18920	0
376	20230711	123100	72066740	18920	18920	18920	18920	8
377	20230711	123000	71915380	18920	18930	18950	18920	87
378	20230711	122900	70269220	18930	18880	18930	18880	15
379	20230711	122800	69985520	18930	18930	18930	18930	0
380	20230711	122700	69985520	18930	18930	18930	18930	0
381	20230711	122600	69985520	18930	18930	18930	18930	1
382	20230711	122500	69966590	18880	18880	18880	18880	9
383	20230711	122400	69796670	18880	18880	18880	18880	0
384	20230711	122300	69796670	18880	18880	18880	18880	0
385	20230711	122200	69796670	18880	18880	18880	18880	0
386	20230711	122100	69796670	18880	18880	18880	18880	4
387	20230711	122000	69721150	18880	18880	18880	18880	0
388	20230711	121900	69721150	18880	18880	18880	18880	0
389	20230711	121800	69721150	18880	18890	18890	18880	50
390	20230711	121700	68776990	18930	18930	18930	18930	0
391	20230711	121600	68776990	18930	18930	18930	18930	12
392	20230711	121500	68549830	18930	18930	18930	18930	0
393	20230711	121400	68549830	18930	18930	18930	18930	0
394	20230711	121300	68549830	18930	18930	18930	18930	0
395	20230711	121200	68549830	18930	18930	18930	18930	0
396	20230711	121100	68549830	18930	18930	18930	18930	0
397	20230711	121000	68549830	18930	18930	18930	18930	22
398	20230711	120900	68133370	18940	18920	18950	18920	110
399	20230711	120800	66049090	18920	18920	18920	18920	1
400	20230711	120700	66030170	18920	18920	18920	18920	0
401	20230711	120600	66030170	18920	18920	18920	18920	3
402	20230711	120500	65973410	18920	18920	18920	18920	7
403	20230711	120400	65840970	18920	18920	18920	18920	2
404	20230711	120300	65803130	18920	18920	18920	18920	60
405	20230711	120200	64667930	18920	18920	18920	18920	0
406	20230711	120100	64667930	18920	18920	18920	18920	0
407	20230711	120000	64667930	18920	18920	18920	18920	0
408	20230711	115900	64667930	18920	18880	18920	18880	19
409	20230711	115800	64308690	18920	18920	18920	18920	0
410	20230711	115700	64308690	18920	18920	18920	18920	0
411	20230711	115600	64308690	18920	18920	18920	18920	0
412	20230711	115500	64308690	18920	18920	18920	18920	0
413	20230711	115400	64308690	18920	18920	18920	18920	2
414	20230711	115300	64270850	18920	18920	18920	18920	12
415	20230711	115200	64043810	18920	18920	18920	18920	0
416	20230711	115100	64043810	18920	18920	18920	18920	0
417	20230711	115000	64043810	18920	18880	18920	18880	73
418	20230711	114900	62665330	18870	18870	18870	18870	0
419	20230711	114800	62665330	18870	18870	18870	18870	9
420	20230711	114700	62495500	18870	18870	18870	18870	2
421	20230711	114600	62457760	18870	18870	18870	18870	0
422	20230711	114500	62457760	18870	18870	18870	18870	2
423	20230711	114400	62420020	18850	18850	18850	18850	9
424	20230711	114300	62250370	18850	18850	18850	18850	0
425	20230711	114200	62250370	18850	18850	18850	18850	50
426	20230711	114100	61307870	18850	18850	18850	18850	0
427	20230711	114000	61307870	18850	18850	18850	18850	9
428	20230711	113900	61138220	18850	18850	18850	18850	0
429	20230711	113800	61138220	18850	18850	18850	18850	0
430	20230711	113700	61138220	18850	18850	18850	18850	0
431	20230711	113600	61138220	18850	18850	18850	18850	9
432	20230711	113500	60968570	18850	18850	18850	18850	0
433	20230711	113400	60968570	18850	18850	18850	18850	0
434	20230711	113300	60968570	18850	18850	18850	18850	4
435	20230711	113200	60893170	18870	18870	18870	18870	0
436	20230711	113100	60893170	18870	18870	18870	18870	0
437	20230711	113000	60893170	18870	18870	18870	18870	39
438	20230711	112900	60157240	18870	18870	18870	18870	5
439	20230711	112800	60062890	18880	18880	18880	18880	0
440	20230711	112700	60062890	18880	18880	18880	18880	0
441	20230711	112600	60062890	18880	18880	18880	18880	1
442	20230711	112500	60044010	18870	18870	18870	18870	4
443	20230711	112400	59968530	18880	18880	18880	18880	2
444	20230711	112300	59930770	18880	18880	18880	18880	0
445	20230711	112200	59930770	18880	18880	18880	18880	14
446	20230711	112100	59666450	18880	18880	18880	18880	62
447	20230711	112000	58495890	18880	18880	18880	18880	0
448	20230711	111900	58495890	18880	18880	18880	18880	19
449	20230711	111800	58137170	18870	18870	18870	18870	15
450	20230711	111700	57854120	18880	18880	18880	18880	0
451	20230711	111600	57854120	18880	18880	18880	18880	0
452	20230711	111500	57854120	18880	18880	18880	18880	0
453	20230711	111400	57854120	18880	18880	18880	18880	107
454	20230711	111300	55833960	18880	18880	18880	18880	1
455	20230711	111200	55815080	18880	18880	18880	18880	1
456	20230711	111100	55796200	18870	18870	18870	18870	0
457	20230711	111000	55796200	18870	18870	18870	18870	5
458	20230711	110900	55701850	18870	18870	18870	18870	0
459	20230711	110800	55701850	18870	18840	18870	18840	22
460	20230711	110700	55287010	18840	18840	18840	18840	0
461	20230711	110600	55287010	18840	18840	18840	18840	4
462	20230711	110500	55211650	18840	18840	18840	18840	3
463	20230711	110400	55155130	18830	18830	18830	18830	0
464	20230711	110300	55155130	18830	18830	18830	18830	5
465	20230711	110200	55060980	18830	18830	18830	18830	0
466	20230711	110100	55060980	18830	18830	18830	18830	0
467	20230711	110000	55060980	18830	18830	18830	18830	2
468	20230711	105900	55023320	18840	18830	18840	18830	6
469	20230711	105800	54910330	18840	18840	18840	18840	0
470	20230711	105700	54910330	18840	18840	18840	18840	7
471	20230711	105600	54778450	18840	18840	18840	18840	3
472	20230711	105500	54721930	18840	18840	18840	18840	0
473	20230711	105400	54721930	18840	18840	18840	18840	0
474	20230711	105300	54721930	18840	18840	18840	18840	0
475	20230711	105200	54721930	18840	18840	18840	18840	0
476	20230711	105100	54721930	18840	18840	18840	18840	4
477	20230711	105000	54646570	18840	18840	18840	18840	4
478	20230711	104900	54571210	18840	18840	18840	18840	2
479	20230711	104800	54533530	18850	18850	18850	18850	5
480	20230711	104700	54439280	18860	18860	18860	18860	36
481	20230711	104600	53760320	18870	18850	18870	18850	14
482	20230711	104500	53496180	18840	18840	18840	18840	0
483	20230711	104400	53496180	18840	18840	18840	18840	9
484	20230711	104300	53326620	18840	18840	18840	18840	0
485	20230711	104200	53326620	18840	18840	18840	18840	34
486	20230711	104100	52686060	18840	18860	18860	18840	52
487	20230711	104000	51705610	18880	18880	18880	18880	0
488	20230711	103900	51705610	18880	18880	18880	18880	0
489	20230711	103800	51705610	18880	18880	18880	18880	0
490	20230711	103700	51705610	18880	18880	18880	18880	64
491	20230711	103600	50497290	18890	18910	18910	18890	74
492	20230711	103500	49098840	18910	18910	18920	18910	128
493	20230711	103400	46678320	18950	18950	18950	18950	0
494	20230711	103300	46678320	18950	18950	18950	18950	0
495	20230711	103200	46678320	18950	18950	18950	18950	0
496	20230711	103100	46678320	18950	18950	18950	18950	507
497	20230711	103000	37070670	18950	18950	18950	18950	654
498	20230711	102900	24677370	18910	18910	18910	18910	9
499	20230711	102800	24507180	18910	18910	18910	18910	0
500	20230711	102700	24507180	18910	18910	18910	18910	15
501	20230711	102600	24223530	18910	18910	18910	18910	0
502	20230711	102500	24223530	18910	18910	18910	18910	4
503	20230711	102400	24147890	18950	18950	18950	18950	0
504	20230711	102300	24147890	18950	18950	18950	18950	0
505	20230711	102200	24147890	18950	18950	18950	18950	0
506	20230711	102100	24147890	18950	18950	18950	18950	0
507	20230711	102000	24147890	18950	18950	18950	18950	0
508	20230711	101900	24147890	18950	18950	18950	18950	0
509	20230711	101800	24147890	18950	18950	18950	18950	10
510	20230711	101700	23958390	18950	18910	18950	18910	92
511	20230711	101600	22215630	18950	18950	18950	18950	50
512	20230711	101500	21268130	18950	18950	18950	18950	100
513	20230711	101400	19373130	18950	18950	18950	18950	101
514	20230711	101300	17459180	18910	18910	18910	18910	0
515	20230711	101200	17459180	18910	18910	18910	18910	0
516	20230711	101100	17459180	18910	18910	18910	18910	0
517	20230711	101000	17459180	18910	18910	18910	18910	5
518	20230711	100900	17364630	18910	18910	18910	18910	1
519	20230711	100800	17345720	18910	18910	18910	18910	79
520	20230711	100700	15851830	18900	18900	18900	18900	0
521	20230711	100600	15851830	18900	18900	18900	18900	9
522	20230711	100500	15681730	18900	18900	18900	18900	0
523	20230711	100400	15681730	18900	18900	18900	18900	4
524	20230711	100300	15606130	18900	18900	18900	18900	6
525	20230711	100200	15492730	18900	18900	18900	18900	0
526	20230711	100100	15492730	18900	18900	18900	18900	0
527	20230711	100000	15492730	18900	18900	18900	18900	0
528	20230711	095900	15492730	18900	18900	18900	18900	9
529	20230711	095800	15322630	18900	18900	18900	18900	0
530	20230711	095700	15322630	18900	18900	18900	18900	3
531	20230711	095600	15265930	18900	18900	18900	18900	0
532	20230711	095500	15265930	18900	18940	18940	18900	152
533	20230711	095400	12389570	18940	18950	18950	18940	257
534	20230711	095300	7519870	18960	18960	18960	18960	0
535	20230711	095200	7519870	18960	18960	18960	18960	0
536	20230711	095100	7519870	18960	18960	18960	18960	8
537	20230711	095000	7368190	18960	18960	18960	18960	0
538	20230711	094900	7368190	18960	18960	18960	18960	0
539	20230711	094800	7368190	18960	18960	18960	18960	4
540	20230711	094700	7292350	18970	18970	18970	18970	0
541	20230711	094600	7292350	18970	18970	18970	18970	0
542	20230711	094500	7292350	18970	18970	18970	18970	0
543	20230711	094400	7292350	18970	18990	18990	18970	43
544	20230711	094300	6475820	18990	18990	18990	18990	35
545	20230711	094200	5811170	18990	18990	18990	18990	0
546	20230711	094100	5811170	18990	18990	18990	18990	0
547	20230711	094000	5811170	18990	18990	18990	18990	4
548	20230711	093900	5735210	19000	19000	19000	19000	0
549	20230711	093800	5735210	19000	19000	19000	19000	0
550	20230711	093700	5735210	19000	19000	19000	19000	1
551	20230711	093600	5716210	19000	19000	19000	19000	0
552	20230711	093500	5716210	19000	19000	19000	19000	0
553	20230711	093400	5716210	19000	19000	19000	19000	0
554	20230711	093300	5716210	19000	19000	19000	19000	3
555	20230711	093200	5659210	19000	19000	19000	19000	0
556	20230711	093100	5659210	19000	19000	19000	19000	0
557	20230711	093000	5659210	19000	19000	19000	19000	10
558	20230711	092900	5469210	19000	19000	19000	19000	0
559	20230711	092800	5469210	19000	19000	19000	19000	0
560	20230711	092700	5469210	19000	19000	19000	19000	0
561	20230711	092600	5469210	19000	19000	19000	19000	0
562	20230711	092500	5469210	19000	18990	19000	18990	10
563	20230711	092400	5279220	18990	18990	18990	18990	0
564	20230711	092300	5279220	18990	18990	18990	18990	8
565	20230711	092200	5127300	18990	19000	19000	18990	144
566	20230711	092100	2391320	19010	19010	19010	19010	0
567	20230711	092000	2391320	19010	19010	19010	19010	20
568	20230711	091900	2011120	18960	18960	18960	18960	0
569	20230711	091800	2011120	18960	18960	18960	18960	5
570	20230711	091700	1916320	18940	18940	18940	18940	0
571	20230711	091600	1916320	18940	18940	18940	18940	0
572	20230711	091500	1916320	18940	18940	18940	18940	0
573	20230711	091400	1916320	18940	18940	18940	18940	23
574	20230711	091300	1480700	18940	18940	18940	18940	0
575	20230711	091200	1480700	18940	18940	18940	18940	0
576	20230711	091100	1480700	18940	18940	18940	18940	0
577	20230711	091000	1480700	18940	18940	18940	18940	5
578	20230711	090900	1386000	18940	18940	18940	18940	0
579	20230711	090800	1386000	18940	18940	18940	18940	0
580	20230711	090700	1386000	18940	18940	18940	18940	4
581	20230711	090600	1310240	18940	18940	18940	18940	0
582	20230711	090500	1310240	18940	18980	18980	18940	13
583	20230711	090400	1063860	18990	18990	18990	18990	0
584	20230711	090300	1063860	18990	18990	18990	18990	0
585	20230711	090200	1063860	18990	18990	18990	18990	1
586	20230711	090100	1044870	18990	18940	19000	18940	55
587	20230711	090000	0	19000	19000	19000	19000	0