KissMeData/006840/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184500	208753510	19080	19080	19080	19080	126
3	20230707	184400	208753510	19080	19080	19080	19080	0
4	20230707	184300	208753510	19080	19080	19080	19080	0
5	20230707	184200	208753510	19080	19080	19080	19080	0
6	20230707	184100	208753510	19080	19080	19080	19080	0
7	20230707	184000	208753510	19080	19080	19080	19080	0
8	20230707	183900	208753510	19080	19080	19080	19080	0
9	20230707	183800	208753510	19080	19080	19080	19080	0
10	20230707	183700	208753510	19080	19080	19080	19080	0
11	20230707	183600	208753510	19080	19080	19080	19080	0
12	20230707	183500	208753510	19080	19080	19080	19080	0
13	20230707	183400	208753510	19080	19080	19080	19080	0
14	20230707	183300	208753510	19080	19080	19080	19080	0
15	20230707	183200	208753510	19080	19080	19080	19080	0
16	20230707	183100	208753510	19080	19080	19080	19080	0
17	20230707	183000	208753510	19080	19080	19080	19080	0
18	20230707	182900	208753510	19080	19080	19080	19080	0
19	20230707	182800	208753510	19080	19080	19080	19080	0
20	20230707	182700	208753510	19080	19080	19080	19080	0
21	20230707	182600	208753510	19080	19080	19080	19080	0
22	20230707	182500	208753510	19080	19080	19080	19080	0
23	20230707	182400	208753510	19080	19080	19080	19080	0
24	20230707	182300	208753510	19080	19080	19080	19080	0
25	20230707	182200	208753510	19080	19080	19080	19080	0
26	20230707	182100	208753510	19080	19080	19080	19080	0
27	20230707	182000	208753510	19080	19080	19080	19080	0
28	20230707	181900	208753510	19080	19080	19080	19080	0
29	20230707	181800	208753510	19080	19080	19080	19080	0
30	20230707	181700	208753510	19080	19080	19080	19080	0
31	20230707	181600	208753510	19080	19080	19080	19080	0
32	20230707	181500	208753510	19080	19080	19080	19080	126
33	20230707	181400	208753510	19080	19080	19080	19080	0
34	20230707	181300	208753510	19080	19080	19080	19080	0
35	20230707	181200	208753510	19080	19080	19080	19080	0
36	20230707	181100	208753510	19080	19080	19080	19080	0
37	20230707	181000	208753510	19080	19080	19080	19080	0
38	20230707	180900	208753510	19080	19080	19080	19080	0
39	20230707	180800	208753510	19080	19080	19080	19080	0
40	20230707	180700	208753510	19080	19080	19080	19080	0
41	20230707	180600	208753510	19080	19080	19080	19080	0
42	20230707	180500	208753510	19080	19080	19080	19080	0
43	20230707	180400	208753510	19080	19080	19080	19080	0
44	20230707	180300	208753510	19080	19080	19080	19080	0
45	20230707	180200	208753510	19080	19080	19080	19080	0
46	20230707	180100	208753510	19080	19080	19080	19080	0
47	20230707	180000	208753510	19080	19080	19080	19080	0
48	20230707	175900	208753510	19080	19080	19080	19080	0
49	20230707	175800	208753510	19080	19080	19080	19080	0
50	20230707	175700	208753510	19080	19080	19080	19080	0
51	20230707	175600	208753510	19080	19080	19080	19080	0
52	20230707	175500	208753510	19080	19080	19080	19080	0
53	20230707	175400	208753510	19080	19080	19080	19080	0
54	20230707	175300	208753510	19080	19080	19080	19080	0
55	20230707	175200	208753510	19080	19080	19080	19080	0
56	20230707	175100	208753510	19080	19080	19080	19080	0
57	20230707	175000	208753510	19080	19080	19080	19080	0
58	20230707	174900	208753510	19080	19080	19080	19080	0
59	20230707	174800	208753510	19080	19080	19080	19080	0
60	20230707	174700	208753510	19080	19080	19080	19080	0
61	20230707	174600	208753510	19080	19080	19080	19080	0
62	20230707	174500	208753510	19080	19080	19080	19080	126
63	20230707	174400	208753510	19080	19080	19080	19080	0
64	20230707	174300	208753510	19080	19080	19080	19080	0
65	20230707	174200	208753510	19080	19080	19080	19080	0
66	20230707	174100	208753510	19080	19080	19080	19080	0
67	20230707	174000	208753510	19080	19080	19080	19080	0
68	20230707	173900	208753510	19080	19080	19080	19080	0
69	20230707	173800	208753510	19080	19080	19080	19080	0
70	20230707	173700	208753510	19080	19080	19080	19080	0
71	20230707	173600	208753510	19080	19080	19080	19080	0
72	20230707	173500	208753510	19080	19080	19080	19080	0
73	20230707	173400	208753510	19080	19080	19080	19080	0
74	20230707	173300	208753510	19080	19080	19080	19080	0
75	20230707	173200	208753510	19080	19080	19080	19080	0
76	20230707	173100	208753510	19080	19080	19080	19080	0
77	20230707	173000	208753510	19080	19080	19080	19080	0
78	20230707	172900	208753510	19080	19080	19080	19080	0
79	20230707	172800	208753510	19080	19080	19080	19080	0
80	20230707	172700	208753510	19080	19080	19080	19080	0
81	20230707	172600	208753510	19080	19080	19080	19080	0
82	20230707	172500	208753510	19080	19080	19080	19080	0
83	20230707	172400	208753510	19080	19080	19080	19080	0
84	20230707	172300	208753510	19080	19080	19080	19080	0
85	20230707	172200	208753510	19080	19080	19080	19080	0
86	20230707	172100	208753510	19080	19080	19080	19080	0
87	20230707	172000	208753510	19080	19080	19080	19080	0
88	20230707	171900	208753510	19080	19080	19080	19080	0
89	20230707	171800	208753510	19080	19080	19080	19080	0
90	20230707	171700	208753510	19080	19080	19080	19080	0
91	20230707	171600	208753510	19080	19080	19080	19080	0
92	20230707	171500	208753510	19080	19080	19080	19080	126
93	20230707	171400	208753510	19080	19080	19080	19080	0
94	20230707	171300	208753510	19080	19080	19080	19080	0
95	20230707	171200	208753510	19080	19080	19080	19080	0
96	20230707	171100	208753510	19080	19080	19080	19080	0
97	20230707	171000	208753510	19080	19080	19080	19080	0
98	20230707	170900	208753510	19080	19080	19080	19080	0
99	20230707	170800	208753510	19080	19080	19080	19080	0
100	20230707	170700	208753510	19080	19080	19080	19080	0
101	20230707	170600	208753510	19080	19080	19080	19080	0
102	20230707	170500	208753510	19080	19080	19080	19080	0
103	20230707	170400	208753510	19080	19080	19080	19080	0
104	20230707	170300	208753510	19080	19080	19080	19080	0
105	20230707	170200	208753510	19080	19080	19080	19080	0
106	20230707	170100	208753510	19080	19080	19080	19080	0
107	20230707	170000	208753510	19080	19080	19080	19080	0
108	20230707	165900	208753510	19080	19080	19080	19080	0
109	20230707	165800	208753510	19080	19080	19080	19080	0
110	20230707	165700	208753510	19080	19080	19080	19080	0
111	20230707	165600	208753510	19080	19080	19080	19080	0
112	20230707	165500	208753510	19080	19080	19080	19080	0
113	20230707	165400	208753510	19080	19080	19080	19080	0
114	20230707	165300	208753510	19080	19080	19080	19080	0
115	20230707	165200	208753510	19080	19080	19080	19080	0
116	20230707	165100	208753510	19080	19080	19080	19080	0
117	20230707	165000	208753510	19080	19080	19080	19080	0
118	20230707	164900	208753510	19080	19080	19080	19080	0
119	20230707	164800	208753510	19080	19080	19080	19080	0
120	20230707	164700	208753510	19080	19080	19080	19080	0
121	20230707	164600	208753510	19080	19080	19080	19080	0
122	20230707	164500	208753510	19080	19080	19080	19080	126
123	20230707	164400	208753510	19080	19080	19080	19080	0
124	20230707	164300	208753510	19080	19080	19080	19080	0
125	20230707	164200	208753510	19080	19080	19080	19080	0
126	20230707	164100	208753510	19080	19080	19080	19080	0
127	20230707	164000	208753510	19080	19080	19080	19080	0
128	20230707	163900	208753510	19080	19080	19080	19080	0
129	20230707	163800	208753510	19080	19080	19080	19080	0
130	20230707	163700	208753510	19080	19080	19080	19080	0
131	20230707	163600	208753510	19080	19080	19080	19080	0
132	20230707	163500	208753510	19080	19080	19080	19080	0
133	20230707	163400	208753510	19080	19080	19080	19080	0
134	20230707	163300	208753510	19080	19080	19080	19080	0
135	20230707	163200	208753510	19080	19080	19080	19080	0
136	20230707	163100	208753510	19080	19080	19080	19080	0
137	20230707	163000	208753510	19080	19080	19080	19080	0
138	20230707	162900	208753510	19080	19080	19080	19080	0
139	20230707	162800	208753510	19080	19080	19080	19080	0
140	20230707	162700	208753510	19080	19080	19080	19080	0
141	20230707	162600	208753510	19080	19080	19080	19080	0
142	20230707	162500	208753510	19080	19080	19080	19080	0
143	20230707	162400	208753510	19080	19080	19080	19080	0
144	20230707	162300	208753510	19080	19080	19080	19080	0
145	20230707	162200	208753510	19080	19080	19080	19080	0
146	20230707	162100	208753510	19080	19080	19080	19080	0
147	20230707	162000	208753510	19080	19080	19080	19080	0
148	20230707	161900	208753510	19080	19080	19080	19080	0
149	20230707	161800	208753510	19080	19080	19080	19080	0
150	20230707	161700	208753510	19080	19080	19080	19080	0
151	20230707	161600	208753510	19080	19080	19080	19080	0
152	20230707	161500	208753510	19080	19080	19080	19080	126
153	20230707	161400	208753510	19080	19080	19080	19080	0
154	20230707	161300	208753510	19080	19080	19080	19080	0
155	20230707	161200	208753510	19080	19080	19080	19080	0
156	20230707	161100	208753510	19080	19080	19080	19080	0
157	20230707	161000	208753510	19080	19080	19080	19080	0
158	20230707	160900	208753510	19080	19080	19080	19080	0
159	20230707	160800	208753510	19080	19080	19080	19080	0
160	20230707	160700	208753510	19080	19080	19080	19080	0
161	20230707	160600	208753510	19080	19080	19080	19080	0
162	20230707	160500	208753510	19080	19080	19080	19080	0
163	20230707	160400	208753510	19080	19080	19080	19080	0
164	20230707	160300	208753510	19080	19080	19080	19080	0
165	20230707	160200	208753510	19080	19080	19080	19080	0
166	20230707	160100	208753510	19080	19080	19080	19080	0
167	20230707	160000	208753510	19080	19080	19080	19080	0
168	20230707	155900	208753510	19080	19080	19080	19080	0
169	20230707	155800	208753510	19080	19080	19080	19080	0
170	20230707	155700	208753510	19080	19080	19080	19080	0
171	20230707	155600	208753510	19080	19080	19080	19080	0
172	20230707	155500	208753510	19080	19080	19080	19080	0
173	20230707	155400	208753510	19080	19080	19080	19080	0
174	20230707	155300	208753510	19080	19080	19080	19080	0
175	20230707	155200	208753510	19080	19080	19080	19080	0
176	20230707	155100	208753510	19080	19080	19080	19080	0
177	20230707	155000	208753510	19080	19080	19080	19080	0
178	20230707	154900	208753510	19080	19080	19080	19080	0
179	20230707	154800	208753510	19080	19080	19080	19080	0
180	20230707	154700	208753510	19080	19080	19080	19080	0
181	20230707	154600	208753510	19080	19080	19080	19080	0
182	20230707	154500	208753510	19080	19080	19080	19080	126
183	20230707	154400	208753510	19080	19080	19080	19080	0
184	20230707	154300	208753510	19080	19080	19080	19080	0
185	20230707	154200	208753510	19080	19080	19080	19080	0
186	20230707	154100	208753510	19080	19080	19080	19080	0
187	20230707	154000	208753510	19080	19080	19080	19080	0
188	20230707	153900	208753510	19080	19080	19080	19080	0
189	20230707	153800	208753510	19080	19080	19080	19080	0
190	20230707	153700	208753510	19080	19080	19080	19080	0
191	20230707	153600	208753510	19080	19080	19080	19080	0
192	20230707	153500	208753510	19080	19080	19080	19080	0
193	20230707	153400	208753510	19080	19080	19080	19080	0
194	20230707	153300	208753510	19080	19080	19080	19080	0
195	20230707	153200	208753510	19080	19080	19080	19080	0
196	20230707	153100	208753510	19080	19080	19080	19080	0
197	20230707	153000	208753510	19080	19080	19080	19080	126
198	20230707	152900	206349430	19080	19080	19080	19080	0
199	20230707	152800	206349430	19080	19080	19080	19080	0
200	20230707	152700	206349430	19080	19080	19080	19080	0
201	20230707	152600	206349430	19080	19080	19080	19080	0
202	20230707	152500	206349430	19080	19080	19080	19080	0
203	20230707	152400	206349430	19080	19080	19080	19080	0
204	20230707	152300	206349430	19080	19080	19080	19080	0
205	20230707	152200	206349430	19080	19080	19080	19080	0
206	20230707	152100	206349430	19080	19080	19080	19080	0
207	20230707	152000	206349430	19080	19080	19080	19080	0
208	20230707	151900	206349430	19080	19010	19080	19000	30
209	20230707	151800	205778870	18980	19070	19070	18980	13
210	20230707	151700	205531450	19070	19080	19080	19070	14
211	20230707	151600	205264420	19070	19070	19070	19070	0
212	20230707	151500	205264420	19070	19070	19070	19070	5
213	20230707	151400	205169070	19080	19080	19080	19080	82
214	20230707	151300	203604510	19080	19080	19080	19070	16
215	20230707	151200	203299250	19070	19070	19070	19070	4
216	20230707	151100	203222970	19080	19080	19080	19080	15
217	20230707	151000	202936770	19070	19060	19070	19060	6
218	20230707	150900	202822360	19070	19070	19070	19070	19
219	20230707	150800	202460030	19080	19080	19080	19080	16
220	20230707	150700	202154750	19080	19080	19080	19080	6
221	20230707	150600	202040270	19080	19080	19080	19080	6
222	20230707	150500	201925790	19080	19080	19080	19080	6
223	20230707	150400	201811310	19080	19080	19080	19080	6
224	20230707	150300	201696830	19080	19080	19080	19080	52
225	20230707	150200	200704670	19070	19070	19070	19070	5
226	20230707	150100	200609320	19060	19060	19060	19060	12
227	20230707	150000	200380600	19060	19060	19060	19060	11
228	20230707	145900	200170940	19060	19060	19060	19060	3
229	20230707	145800	200113760	19060	19070	19070	19060	41
230	20230707	145700	199332190	19070	19070	19070	19060	42
231	20230707	145600	198531290	19070	19070	19070	19070	6
232	20230707	145500	198416870	19070	19070	19070	19070	6
233	20230707	145400	198302450	19070	19070	19070	19060	12
234	20230707	145300	198073660	19070	19070	19070	19070	14
235	20230707	145200	197806680	19070	19070	19070	19070	5
236	20230707	145100	197711330	19060	19070	19070	19060	9
237	20230707	145000	197539740	19070	19060	19070	19060	19
238	20230707	144900	197177580	19070	19070	19070	19070	6
239	20230707	144800	197063160	19070	19070	19070	19060	9
240	20230707	144700	196891580	19070	19070	19070	19070	26
241	20230707	144600	196395760	19070	19070	19070	19060	78
242	20230707	144500	194909060	19060	19070	19070	19060	12
243	20230707	144400	194680270	19070	19070	19070	19070	10
244	20230707	144300	194489570	19070	19070	19070	19070	68
245	20230707	144200	193192810	19070	19070	19070	19070	116
246	20230707	144100	190980690	19070	19070	19070	19070	10
247	20230707	144000	190789990	19070	19070	19070	19070	13
248	20230707	143900	190542080	19070	19070	19070	19070	16
249	20230707	143800	190236960	19070	19070	19070	19070	18
250	20230707	143700	189893700	19070	19070	19070	19070	15
251	20230707	143600	189607650	19070	19070	19070	19070	5
252	20230707	143500	189512300	19070	19070	19070	19070	4
253	20230707	143400	189436020	19070	19060	19070	19060	65
254	20230707	143300	188197080	19060	19070	19070	19050	22
255	20230707	143200	187777700	19060	19070	19070	19060	5
256	20230707	143100	187682380	19070	19070	19070	19060	18
257	20230707	143000	187339190	19070	19070	19070	19060	5
258	20230707	142900	187243850	19070	19070	19070	19070	7
259	20230707	142800	187110360	19060	19070	19070	19060	7
260	20230707	142700	186976910	19070	19070	19070	19070	5
261	20230707	142600	186881560	19070	19070	19070	19070	17
262	20230707	142500	186557370	19080	19080	19080	19080	5
263	20230707	142400	186461970	19080	19070	19080	19070	4
264	20230707	142300	186385660	19080	19080	19080	19070	64
265	20230707	142200	185165130	19080	19070	19080	19070	15
266	20230707	142100	184879030	19080	19080	19080	19080	41
267	20230707	142000	184096750	19070	19070	19080	19070	258
268	20230707	141900	179174730	19070	19060	19080	19060	112
269	20230707	141800	177038260	19060	19070	19070	19060	29
270	20230707	141700	176485460	19070	19070	19080	19070	147
271	20230707	141600	173682090	19060	19060	19070	19060	413
272	20230707	141500	165810280	19050	19030	19050	19030	237
273	20230707	141400	161296710	19030	19040	19040	19030	27
274	20230707	141300	160782850	19040	19040	19040	19030	75
275	20230707	141200	159355550	19040	19040	19040	19040	12
276	20230707	141100	159127070	19040	19040	19040	19040	12
277	20230707	141000	158898590	19040	19040	19040	19030	28
278	20230707	140900	158365510	19040	19040	19040	19040	10
279	20230707	140800	158175110	19040	19040	19040	19040	5
280	20230707	140700	158079910	19040	19040	19040	19040	2
281	20230707	140600	158041830	19040	19030	19040	19030	4
282	20230707	140500	157965690	19030	19030	19030	19030	15
283	20230707	140400	157680240	19040	19040	19040	19040	3
284	20230707	140300	157623120	19040	19030	19050	19030	19
285	20230707	140200	157261490	19040	19050	19050	19040	16
286	20230707	140100	156956820	19050	19040	19050	19040	5
287	20230707	140000	156861580	19050	19030	19050	19030	11
288	20230707	135900	156652190	19040	19040	19040	19040	11
289	20230707	135800	156442750	19040	19070	19070	19040	123
290	20230707	135700	154100480	19070	19070	19070	19060	47
291	20230707	135600	153204200	19070	19080	19080	19070	18
292	20230707	135500	152860910	19080	19080	19080	19080	4
293	20230707	135400	152784590	19080	19080	19080	19080	36
294	20230707	135300	152097710	19080	19070	19080	19050	136
295	20230707	135200	149503880	19060	19050	19060	19050	2
296	20230707	135100	149465770	19060	19070	19070	19060	5
297	20230707	135000	149370430	19070	19040	19070	19040	6
298	20230707	134900	149256160	19040	19040	19040	19040	87
299	20230707	134800	147599680	19040	19030	19040	19030	7
300	20230707	134700	147466410	19040	19040	19040	19040	1
301	20230707	134600	147447370	19010	19020	19040	19000	212
302	20230707	134500	143416620	19030	19020	19030	19020	3
303	20230707	134400	143359550	19030	19040	19040	19030	6
304	20230707	134300	143245320	19050	19050	19050	19050	2
305	20230707	134200	143207220	19030	19030	19040	19000	193
306	20230707	134100	139539080	19030	19030	19030	19030	3
307	20230707	134000	139481990	19030	19030	19030	19010	21
308	20230707	133900	139082660	19040	19040	19040	19000	70
309	20230707	133800	137751650	19040	19040	19040	19040	3
310	20230707	133700	137694530	19040	19040	19040	19040	21
311	20230707	133600	137294690	19040	19040	19040	19040	1
312	20230707	133500	137275650	19050	19030	19050	19030	76
313	20230707	133400	135829010	19050	19040	19050	19020	140
314	20230707	133300	133165520	19050	19040	19050	19040	5
315	20230707	133200	133070310	19050	19050	19050	19050	3
316	20230707	133100	133013160	19020	19020	19020	19020	4
317	20230707	133000	132937080	19020	19000	19020	19000	5
318	20230707	132900	132842060	19000	19010	19010	19000	4
319	20230707	132800	132766030	19020	19010	19020	19000	86
320	20230707	132700	131131900	19010	19030	19030	19010	7
321	20230707	132600	130998770	19040	19020	19040	19010	3
322	20230707	132500	130941700	19020	19070	19070	19020	12
323	20230707	132400	130713070	19050	19070	19070	19050	76
324	20230707	132300	129264450	19060	19060	19060	19060	3
325	20230707	132200	129207270	19060	19060	19060	19050	9
326	20230707	132100	129035770	19060	19070	19070	19050	8
327	20230707	132000	128883320	19070	19070	19070	19060	10
328	20230707	131900	128692640	19060	19050	19060	19050	12
329	20230707	131800	128464010	19060	19060	19070	19050	9
330	20230707	131700	128292430	19070	19060	19070	19050	5
331	20230707	131600	128197110	19070	19060	19070	19060	4
332	20230707	131500	128120850	19060	19060	19070	19060	45
333	20230707	131400	127262730	19070	19070	19070	19060	6
334	20230707	131300	127148340	19060	19070	19070	19060	105
335	20230707	131200	125146240	19080	19080	19080	19070	11
336	20230707	131100	124936410	19080	19080	19080	19080	6
337	20230707	131000	124821930	19080	19070	19080	19060	66
338	20230707	130900	123563230	19080	19080	19080	19080	6
339	20230707	130800	123448750	19080	19080	19080	19080	5
340	20230707	130700	123353350	19070	19070	19070	19070	5
341	20230707	130600	123258000	19080	19070	19080	19070	5
342	20230707	130500	123162620	19080	19070	19080	19070	5
343	20230707	130400	123067230	19080	19080	19080	19060	7
344	20230707	130300	122933750	19070	19080	19080	19070	8
345	20230707	130200	122781170	19080	19070	19080	19070	3
346	20230707	130100	122723950	19080	19080	19080	19070	10
347	20230707	130000	122533200	19080	19080	19080	19070	4
348	20230707	125900	122456890	19070	19080	19080	19070	43
349	20230707	125800	121636850	19080	19080	19080	19070	11
350	20230707	125700	121427010	19080	19080	19080	19080	4
351	20230707	125600	121350690	19080	19080	19080	19080	8
352	20230707	125500	121198050	19080	19080	19080	19070	10
353	20230707	125400	121007300	19080	19080	19080	19080	7
354	20230707	125300	120873740	19080	19080	19080	19070	100
355	20230707	125200	118965770	19080	19080	19080	19070	24
356	20230707	125100	118507990	19080	19080	19080	19080	2
357	20230707	125000	118469830	19080	19060	19080	19060	4
358	20230707	124900	118393570	19060	19080	19080	19060	3
359	20230707	124800	118336370	19080	19080	19080	19070	9
360	20230707	124700	118164710	19070	19070	19070	19070	3
361	20230707	124600	118107500	19070	19070	19080	19070	7
362	20230707	124500	117973980	19080	19060	19080	19060	4
363	20230707	124400	117897710	19080	19070	19080	19070	4
364	20230707	124300	117821410	19070	19080	19080	19070	9
365	20230707	124200	117649720	19080	19070	19080	19060	3
366	20230707	124100	117592510	19080	19070	19080	19050	9
367	20230707	124000	117420880	19080	19070	19080	19070	5
368	20230707	123900	117325510	19080	19080	19080	19070	65
369	20230707	123800	116085880	19080	19080	19080	19080	6
370	20230707	123700	115971400	19080	19080	19080	19080	7
371	20230707	123600	115837840	19080	19080	19080	19080	3
372	20230707	123500	115780600	19080	19080	19080	19070	11
373	20230707	123400	115570760	19080	19080	19080	19080	5
374	20230707	123300	115475360	19080	19080	19080	19080	5
375	20230707	123200	115379960	19080	19080	19080	19070	12
376	20230707	123100	115151050	19080	19080	19080	19080	1
377	20230707	123000	115131970	19060	19060	19060	19060	5
378	20230707	122900	115036670	19060	19070	19070	19060	6
379	20230707	122800	114922300	19080	19070	19080	19060	8
380	20230707	122700	114769690	19080	19070	19080	19070	2
381	20230707	122600	114731540	19070	19080	19080	19070	9
382	20230707	122500	114559860	19080	19080	19080	19080	6
383	20230707	122400	114445380	19080	19070	19080	19070	6
384	20230707	122300	114330910	19070	19080	19080	19070	10
385	20230707	122200	114140140	19080	19080	19080	19080	4
386	20230707	122100	114063820	19070	19070	19070	19070	4
387	20230707	122000	113987540	19070	19080	19080	19070	2
388	20230707	121900	113949390	19080	19070	19080	19050	65
389	20230707	121800	112710540	19080	19070	19080	19070	69
390	20230707	121700	111394560	19070	19080	19080	19070	10
391	20230707	121600	111203800	19080	19070	19080	19060	4
392	20230707	121500	111127510	19080	19070	19080	19070	8
393	20230707	121400	110974890	19080	19080	19080	19080	4
394	20230707	121300	110898570	19080	19080	19080	19080	6
395	20230707	121200	110784090	19080	19080	19080	19080	29
396	20230707	121100	110230770	19080	19080	19080	19080	7
397	20230707	121000	110097210	19080	19080	19080	19070	3
398	20230707	120900	110039980	19080	19080	19080	19070	9
399	20230707	120800	109868290	19080	19070	19080	19070	4
400	20230707	120700	109791990	19070	19060	19070	19060	10
401	20230707	120600	109601350	19080	19070	19080	19060	79
402	20230707	120500	108095370	19070	19040	19080	19040	109
403	20230707	120400	106015710	19040	19040	19040	19040	1
404	20230707	120300	105996670	19020	19000	19020	19000	6
405	20230707	120200	105882630	19000	18940	19000	18940	481
406	20230707	120100	96767430	18930	18930	18930	18930	3
407	20230707	120000	96710640	18930	18930	18930	18920	11
408	20230707	115900	96502420	18930	18930	18930	18930	3
409	20230707	115800	96445630	18900	18900	18900	18900	4
410	20230707	115700	96370030	18900	18900	18900	18900	3
411	20230707	115600	96313330	18900	18900	18900	18900	6
412	20230707	115500	96199930	18900	18890	18900	18890	7
413	20230707	115400	96067650	18890	18900	18900	18890	6
414	20230707	115300	95954270	18900	18900	18900	18900	3
415	20230707	115200	95897570	18900	18900	18900	18900	3
416	20230707	115100	95840870	18890	18900	18900	18890	12
417	20230707	115000	95614120	18900	18900	18900	18900	7
418	20230707	114900	95481820	18890	18890	18890	18890	3
419	20230707	114800	95425150	18890	18900	18900	18890	4
420	20230707	114700	95349560	18900	18900	18900	18900	8
421	20230707	114600	95198360	18900	18890	18900	18890	3
422	20230707	114500	95141680	18890	18900	18900	18890	10
423	20230707	114400	94952730	18900	18900	18900	18900	4
424	20230707	114300	94877130	18900	18900	18900	18900	10
425	20230707	114200	94688130	18900	18900	18900	18900	3
426	20230707	114100	94631430	18900	18900	18900	18900	5
427	20230707	114000	94536930	18900	18900	18900	18900	4
428	20230707	113900	94461330	18900	18900	18900	18900	2
429	20230707	113800	94423530	18900	18900	18900	18900	7
430	20230707	113700	94291230	18900	18900	18900	18900	9
431	20230707	113600	94121130	18900	18900	18900	18900	6
432	20230707	113500	94007730	18900	18900	18900	18900	2
433	20230707	113400	93969930	18890	18890	18890	18890	6
434	20230707	113300	93856590	18890	18890	18890	18890	4
435	20230707	113200	93781030	18890	18890	18890	18890	5
436	20230707	113100	93686580	18890	18890	18890	18890	3
437	20230707	113000	93629910	18890	18890	18890	18890	11
438	20230707	112900	93422120	18890	18890	18890	18890	3
439	20230707	112800	93365450	18890	18890	18890	18890	6
440	20230707	112700	93252110	18890	18890	18890	18890	2
441	20230707	112600	93214330	18890	18840	18890	18840	154
442	20230707	112500	90312140	18840	18840	18840	18840	0
443	20230707	112400	90312140	18840	18830	18840	18830	217
444	20230707	112300	86225400	18830	18830	18830	18830	12
445	20230707	112200	85999440	18830	18810	18830	18810	62
446	20230707	112100	84832060	18810	18810	18810	18810	1
447	20230707	112000	84813250	18810	18810	18810	18810	0
448	20230707	111900	84813250	18810	18810	18810	18810	4
449	20230707	111800	84738010	18830	18830	18830	18830	0
450	20230707	111700	84738010	18830	18810	18830	18810	58
451	20230707	111600	83646790	18810	18810	18810	18810	5
452	20230707	111500	83552740	18830	18830	18830	18830	0
453	20230707	111400	83552740	18830	18810	18830	18810	10
454	20230707	111300	83364620	18810	18810	18810	18810	4
455	20230707	111200	83289380	18810	18810	18810	18810	0
456	20230707	111100	83289380	18810	18810	18810	18810	5
457	20230707	111000	83195330	18830	18830	18830	18830	0
458	20230707	110900	83195330	18830	18830	18830	18830	0
459	20230707	110800	83195330	18830	18830	18830	18830	0
460	20230707	110700	83195330	18830	18830	18830	18830	0
461	20230707	110600	83195330	18830	18830	18830	18830	0
462	20230707	110500	83195330	18830	18830	18830	18830	0
463	20230707	110400	83195330	18830	18830	18830	18830	5
464	20230707	110300	83101180	18810	18810	18810	18810	3
465	20230707	110200	83044750	18810	18830	18830	18810	15
466	20230707	110100	82762380	18810	18810	18810	18810	0
467	20230707	110000	82762380	18810	18800	18810	18800	7
468	20230707	105900	82630730	18800	18770	18800	18770	43
469	20230707	105800	81823500	18770	18770	18770	18770	0
470	20230707	105700	81823500	18770	18770	18770	18770	0
471	20230707	105600	81823500	18770	18810	18810	18770	627
472	20230707	105500	70042150	18810	18810	18810	18810	0
473	20230707	105400	70042150	18810	18810	18810	18810	0
474	20230707	105300	70042150	18810	18810	18810	18810	5
475	20230707	105200	69948100	18840	18840	18840	18840	0
476	20230707	105100	69948100	18840	18820	18840	18820	61
477	20230707	105000	68798960	18810	18820	18820	18810	10
478	20230707	104900	68610800	18840	18830	18840	18830	76
479	20230707	104800	67179610	18850	18850	18850	18850	0
480	20230707	104700	67179610	18850	18850	18850	18850	9
481	20230707	104600	67009960	18840	18840	18840	18840	0
482	20230707	104500	67009960	18840	18830	18840	18830	30
483	20230707	104400	66445050	18870	18870	18870	18840	19
484	20230707	104300	66086610	18870	18850	18880	18850	38
485	20230707	104200	65369890	18850	18870	18880	18850	144
486	20230707	104100	62654500	18860	18860	18860	18860	21
487	20230707	104000	62258440	18860	18860	18860	18860	0
488	20230707	103900	62258440	18860	18850	18860	18850	89
489	20230707	103800	60580650	18850	18850	18850	18850	0
490	20230707	103700	60580650	18850	18850	18850	18830	48
491	20230707	103600	59676470	18850	18850	18850	18840	381
492	20230707	103500	52497750	18910	18910	18910	18910	0
493	20230707	103400	52497750	18910	18910	18910	18910	0
494	20230707	103300	52497750	18910	18910	18910	18910	0
495	20230707	103200	52497750	18910	18910	18910	18850	226
496	20230707	103100	48230420	18940	18940	18940	18940	0
497	20230707	103000	48230420	18940	18940	18940	18910	85
498	20230707	102900	46620610	18940	18960	18960	18940	575
499	20230707	102800	35727290	19000	19000	19000	19000	0
500	20230707	102700	35727290	19000	19000	19000	19000	0
501	20230707	102600	35727290	19000	19000	19010	18970	713
502	20230707	102500	22188160	19000	19000	19000	19000	0
503	20230707	102400	22188160	19000	19000	19000	19000	0
504	20230707	102300	22188160	19000	19000	19000	19000	0
505	20230707	102200	22188160	19000	19000	19000	19000	0
506	20230707	102100	22188160	19000	19000	19000	19000	0
507	20230707	102000	22188160	19000	19000	19000	19000	0
508	20230707	101900	22188160	19000	19000	19000	19000	0
509	20230707	101800	22188160	19000	19000	19000	19000	0
510	20230707	101700	22188160	19000	19000	19000	19000	0
511	20230707	101600	22188160	19000	19000	19000	19000	0
512	20230707	101500	22188160	19000	19000	19000	19000	4
513	20230707	101400	22112160	19040	19040	19040	19040	0
514	20230707	101300	22112160	19040	19040	19040	19040	0
515	20230707	101200	22112160	19040	19040	19040	19040	0
516	20230707	101100	22112160	19040	19040	19060	19040	54
517	20230707	101000	21083820	19060	19040	19060	19040	7
518	20230707	100900	20950420	19060	19060	19060	19060	0
519	20230707	100800	20950420	19060	19060	19060	19060	0
520	20230707	100700	20950420	19060	18990	19060	18990	11
521	20230707	100600	20741320	18990	18990	18990	18990	0
522	20230707	100500	20741320	18990	18990	18990	18990	1
523	20230707	100400	20722330	18990	18980	18990	18980	19
524	20230707	100300	20361680	18980	18980	18980	18980	0
525	20230707	100200	20361680	18980	18980	18980	18980	10
526	20230707	100100	20171880	18980	18980	18980	18980	0
527	20230707	100000	20171880	18980	18980	18980	18980	0
528	20230707	095900	20171880	18980	18980	18980	18980	0
529	20230707	095800	20171880	18980	18980	18980	18980	0
530	20230707	095700	20171880	18980	18960	18980	18960	36
531	20230707	095600	19489200	18950	18950	18950	18950	0
532	20230707	095500	19489200	18950	18950	18950	18950	6
533	20230707	095400	19375500	18990	18990	18990	18990	0
534	20230707	095300	19375500	18990	18940	18990	18940	6
535	20230707	095200	19261710	19020	19020	19020	19020	0
536	20230707	095100	19261710	19020	19020	19020	19020	0
537	20230707	095000	19261710	19020	19020	19020	19020	0
538	20230707	094900	19261710	19020	19020	19020	19020	0
539	20230707	094800	19261710	19020	19020	19020	19020	0
540	20230707	094700	19261710	19020	19020	19020	19020	0
541	20230707	094600	19261710	19020	19020	19020	19020	0
542	20230707	094500	19261710	19020	19020	19020	19020	0
543	20230707	094400	19261710	19020	19020	19020	19020	0
544	20230707	094300	19261710	19020	19020	19020	19020	0
545	20230707	094200	19261710	19020	19020	19020	19020	0
546	20230707	094100	19261710	19020	19020	19020	19020	0
547	20230707	094000	19261710	19020	19020	19020	19020	0
548	20230707	093900	19261710	19020	19020	19020	19020	2
549	20230707	093800	19223670	19020	19020	19020	19020	3
550	20230707	093700	19166610	19030	19030	19030	19030	0
551	20230707	093600	19166610	19030	19030	19030	19030	0
552	20230707	093500	19166610	19030	19030	19030	19030	0
553	20230707	093400	19166610	19030	19030	19030	19030	0
554	20230707	093300	19166610	19030	19030	19030	19030	3
555	20230707	093200	19109520	19010	19010	19010	19010	6
556	20230707	093100	18995460	19010	19010	19010	19010	2
557	20230707	093000	18957440	19010	19010	19010	19010	0
558	20230707	092900	18957440	19010	19010	19010	19010	1
559	20230707	092800	18938430	18860	18900	18900	18860	39
560	20230707	092700	18202530	18900	18900	18900	18900	28
561	20230707	092600	17673330	18900	18840	18900	18840	13
562	20230707	092500	17427690	18820	18820	18820	18820	114
563	20230707	092400	15282210	18770	18780	18780	18770	5
564	20230707	092300	15188330	18810	18810	18810	18810	1
565	20230707	092200	15169520	18770	18770	18770	18770	1
566	20230707	092100	15150750	18810	18820	18820	18810	62
567	20230707	092000	13984060	18820	18870	18870	18820	25
568	20230707	091900	13513380	18900	18900	18900	18900	1
569	20230707	091800	13494480	18890	18910	18910	18890	176
570	20230707	091700	10166360	18910	18910	18910	18910	1
571	20230707	091600	10147450	18910	18910	18910	18910	0
572	20230707	091500	10147450	18910	18910	18910	18910	0
573	20230707	091400	10147450	18910	18950	18950	18910	424
574	20230707	091300	2119500	19050	19050	19050	19050	0
575	20230707	091200	2119500	19050	19050	19050	19050	0
576	20230707	091100	2119500	19050	19050	19050	19050	0
577	20230707	091000	2119500	19050	19050	19050	19050	1
578	20230707	090900	2100450	19050	19050	19050	19050	0
579	20230707	090800	2100450	19050	19050	19050	19050	0
580	20230707	090700	2100450	19050	19050	19050	19050	2
581	20230707	090600	2062350	18930	18930	18930	18930	0
582	20230707	090500	2062350	18930	18930	18930	18930	7
583	20230707	090400	1929840	18920	18920	18920	18920	0
584	20230707	090300	1929840	18920	18920	18920	18920	0
585	20230707	090200	1929840	18920	18920	18920	18920	100
586	20230707	090100	37840	18920	18920	18920	18920	2
587	20230707	090000	0	19080	19080	19080	19080	0