KissMeData/006840/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	184600	154896220	19000	19000	19000	19000	154
3	20230710	184500	154896220	19000	19000	19000	19000	0
4	20230710	184400	154896220	19000	19000	19000	19000	0
5	20230710	184300	154896220	19000	19000	19000	19000	0
6	20230710	184200	154896220	19000	19000	19000	19000	0
7	20230710	184100	154896220	19000	19000	19000	19000	0
8	20230710	184000	154896220	19000	19000	19000	19000	0
9	20230710	183900	154896220	19000	19000	19000	19000	0
10	20230710	183800	154896220	19000	19000	19000	19000	0
11	20230710	183700	154896220	19000	19000	19000	19000	0
12	20230710	183600	154896220	19000	19000	19000	19000	0
13	20230710	183500	154896220	19000	19000	19000	19000	0
14	20230710	183400	154896220	19000	19000	19000	19000	0
15	20230710	183300	154896220	19000	19000	19000	19000	0
16	20230710	183200	154896220	19000	19000	19000	19000	0
17	20230710	183100	154896220	19000	19000	19000	19000	0
18	20230710	183000	154896220	19000	19000	19000	19000	0
19	20230710	182900	154896220	19000	19000	19000	19000	0
20	20230710	182800	154896220	19000	19000	19000	19000	0
21	20230710	182700	154896220	19000	19000	19000	19000	0
22	20230710	182600	154896220	19000	19000	19000	19000	0
23	20230710	182500	154896220	19000	19000	19000	19000	0
24	20230710	182400	154896220	19000	19000	19000	19000	0
25	20230710	182300	154896220	19000	19000	19000	19000	0
26	20230710	182200	154896220	19000	19000	19000	19000	0
27	20230710	182100	154896220	19000	19000	19000	19000	0
28	20230710	182000	154896220	19000	19000	19000	19000	0
29	20230710	181900	154896220	19000	19000	19000	19000	0
30	20230710	181800	154896220	19000	19000	19000	19000	0
31	20230710	181700	154896220	19000	19000	19000	19000	0
32	20230710	181600	154896220	19000	19000	19000	19000	154
33	20230710	181500	154896220	19000	19000	19000	19000	0
34	20230710	181400	154896220	19000	19000	19000	19000	0
35	20230710	181300	154896220	19000	19000	19000	19000	0
36	20230710	181200	154896220	19000	19000	19000	19000	0
37	20230710	181100	154896220	19000	19000	19000	19000	0
38	20230710	181000	154896220	19000	19000	19000	19000	0
39	20230710	180900	154896220	19000	19000	19000	19000	0
40	20230710	180800	154896220	19000	19000	19000	19000	0
41	20230710	180700	154896220	19000	19000	19000	19000	0
42	20230710	180600	154896220	19000	19000	19000	19000	0
43	20230710	180500	154896220	19000	19000	19000	19000	0
44	20230710	180400	154896220	19000	19000	19000	19000	0
45	20230710	180300	154896220	19000	19000	19000	19000	0
46	20230710	180200	154896220	19000	19000	19000	19000	0
47	20230710	180100	154896220	19000	19000	19000	19000	0
48	20230710	180000	154896220	19000	19000	19000	19000	0
49	20230710	175900	154896220	19000	19000	19000	19000	0
50	20230710	175800	154896220	19000	19000	19000	19000	0
51	20230710	175700	154896220	19000	19000	19000	19000	0
52	20230710	175600	154896220	19000	19000	19000	19000	0
53	20230710	175500	154896220	19000	19000	19000	19000	0
54	20230710	175400	154896220	19000	19000	19000	19000	0
55	20230710	175300	154896220	19000	19000	19000	19000	0
56	20230710	175200	154896220	19000	19000	19000	19000	0
57	20230710	175100	154896220	19000	19000	19000	19000	0
58	20230710	175000	154896220	19000	19000	19000	19000	0
59	20230710	174900	154896220	19000	19000	19000	19000	0
60	20230710	174800	154896220	19000	19000	19000	19000	0
61	20230710	174700	154896220	19000	19000	19000	19000	0
62	20230710	174600	154896220	19000	19000	19000	19000	154
63	20230710	174500	154896220	19000	19000	19000	19000	0
64	20230710	174400	154896220	19000	19000	19000	19000	0
65	20230710	174300	154896220	19000	19000	19000	19000	0
66	20230710	174200	154896220	19000	19000	19000	19000	0
67	20230710	174100	154896220	19000	19000	19000	19000	0
68	20230710	174000	154896220	19000	19000	19000	19000	0
69	20230710	173900	154896220	19000	19000	19000	19000	0
70	20230710	173800	154896220	19000	19000	19000	19000	0
71	20230710	173700	154896220	19000	19000	19000	19000	0
72	20230710	173600	154896220	19000	19000	19000	19000	0
73	20230710	173500	154896220	19000	19000	19000	19000	0
74	20230710	173400	154896220	19000	19000	19000	19000	0
75	20230710	173300	154896220	19000	19000	19000	19000	0
76	20230710	173200	154896220	19000	19000	19000	19000	0
77	20230710	173100	154896220	19000	19000	19000	19000	0
78	20230710	173000	154896220	19000	19000	19000	19000	0
79	20230710	172900	154896220	19000	19000	19000	19000	0
80	20230710	172800	154896220	19000	19000	19000	19000	0
81	20230710	172700	154896220	19000	19000	19000	19000	0
82	20230710	172600	154896220	19000	19000	19000	19000	0
83	20230710	172500	154896220	19000	19000	19000	19000	0
84	20230710	172400	154896220	19000	19000	19000	19000	0
85	20230710	172300	154896220	19000	19000	19000	19000	0
86	20230710	172200	154896220	19000	19000	19000	19000	0
87	20230710	172100	154896220	19000	19000	19000	19000	0
88	20230710	172000	154896220	19000	19000	19000	19000	0
89	20230710	171900	154896220	19000	19000	19000	19000	0
90	20230710	171800	154896220	19000	19000	19000	19000	0
91	20230710	171700	154896220	19000	19000	19000	19000	0
92	20230710	171600	154896220	19000	19000	19000	19000	154
93	20230710	171500	154896220	19000	19000	19000	19000	0
94	20230710	171400	154896220	19000	19000	19000	19000	0
95	20230710	171300	154896220	19000	19000	19000	19000	0
96	20230710	171200	154896220	19000	19000	19000	19000	0
97	20230710	171100	154896220	19000	19000	19000	19000	0
98	20230710	171000	154896220	19000	19000	19000	19000	0
99	20230710	170900	154896220	19000	19000	19000	19000	0
100	20230710	170800	154896220	19000	19000	19000	19000	0
101	20230710	170700	154896220	19000	19000	19000	19000	0
102	20230710	170600	154896220	19000	19000	19000	19000	0
103	20230710	170500	154896220	19000	19000	19000	19000	0
104	20230710	170400	154896220	19000	19000	19000	19000	0
105	20230710	170300	154896220	19000	19000	19000	19000	0
106	20230710	170200	154896220	19000	19000	19000	19000	0
107	20230710	170100	154896220	19000	19000	19000	19000	0
108	20230710	170000	154896220	19000	19000	19000	19000	0
109	20230710	165900	154896220	19000	19000	19000	19000	0
110	20230710	165800	154896220	19000	19000	19000	19000	0
111	20230710	165700	154896220	19000	19000	19000	19000	0
112	20230710	165600	154896220	19000	19000	19000	19000	0
113	20230710	165500	154896220	19000	19000	19000	19000	0
114	20230710	165400	154896220	19000	19000	19000	19000	0
115	20230710	165300	154896220	19000	19000	19000	19000	0
116	20230710	165200	154896220	19000	19000	19000	19000	0
117	20230710	165100	154896220	19000	19000	19000	19000	0
118	20230710	165000	154896220	19000	19000	19000	19000	0
119	20230710	164900	154896220	19000	19000	19000	19000	0
120	20230710	164800	154896220	19000	19000	19000	19000	0
121	20230710	164700	154896220	19000	19000	19000	19000	0
122	20230710	164600	154896220	19000	19000	19000	19000	154
123	20230710	164500	154896220	19000	19000	19000	19000	0
124	20230710	164400	154896220	19000	19000	19000	19000	0
125	20230710	164300	154896220	19000	19000	19000	19000	0
126	20230710	164200	154896220	19000	19000	19000	19000	0
127	20230710	164100	154896220	19000	19000	19000	19000	0
128	20230710	164000	154896220	19000	19000	19000	19000	0
129	20230710	163900	154896220	19000	19000	19000	19000	0
130	20230710	163800	154896220	19000	19000	19000	19000	0
131	20230710	163700	154896220	19000	19000	19000	19000	0
132	20230710	163600	154896220	19000	19000	19000	19000	0
133	20230710	163500	154896220	19000	19000	19000	19000	0
134	20230710	163400	154896220	19000	19000	19000	19000	0
135	20230710	163300	154896220	19000	19000	19000	19000	0
136	20230710	163200	154896220	19000	19000	19000	19000	0
137	20230710	163100	154896220	19000	19000	19000	19000	0
138	20230710	163000	154896220	19000	19000	19000	19000	0
139	20230710	162900	154896220	19000	19000	19000	19000	0
140	20230710	162800	154896220	19000	19000	19000	19000	0
141	20230710	162700	154896220	19000	19000	19000	19000	0
142	20230710	162600	154896220	19000	19000	19000	19000	0
143	20230710	162500	154896220	19000	19000	19000	19000	0
144	20230710	162400	154896220	19000	19000	19000	19000	0
145	20230710	162300	154896220	19000	19000	19000	19000	0
146	20230710	162200	154896220	19000	19000	19000	19000	0
147	20230710	162100	154896220	19000	19000	19000	19000	0
148	20230710	162000	154896220	19000	19000	19000	19000	0
149	20230710	161900	154896220	19000	19000	19000	19000	0
150	20230710	161800	154896220	19000	19000	19000	19000	0
151	20230710	161700	154896220	19000	19000	19000	19000	0
152	20230710	161600	154896220	19000	19000	19000	19000	154
153	20230710	161500	154896220	19000	19000	19000	19000	0
154	20230710	161400	154896220	19000	19000	19000	19000	0
155	20230710	161300	154896220	19000	19000	19000	19000	0
156	20230710	161200	154896220	19000	19000	19000	19000	0
157	20230710	161100	154896220	19000	19000	19000	19000	0
158	20230710	161000	154896220	19000	19000	19000	19000	0
159	20230710	160900	154896220	19000	19000	19000	19000	0
160	20230710	160800	154896220	19000	19000	19000	19000	0
161	20230710	160700	154896220	19000	19000	19000	19000	0
162	20230710	160600	154896220	19000	19000	19000	19000	0
163	20230710	160500	154896220	19000	19000	19000	19000	0
164	20230710	160400	154896220	19000	19000	19000	19000	0
165	20230710	160300	154896220	19000	19000	19000	19000	0
166	20230710	160200	154896220	19000	19000	19000	19000	0
167	20230710	160100	154896220	19000	19000	19000	19000	0
168	20230710	160000	154896220	19000	19000	19000	19000	0
169	20230710	155900	154896220	19000	19000	19000	19000	0
170	20230710	155800	154896220	19000	19000	19000	19000	0
171	20230710	155700	154896220	19000	19000	19000	19000	0
172	20230710	155600	154896220	19000	19000	19000	19000	0
173	20230710	155500	154896220	19000	19000	19000	19000	0
174	20230710	155400	154896220	19000	19000	19000	19000	0
175	20230710	155300	154896220	19000	19000	19000	19000	0
176	20230710	155200	154896220	19000	19000	19000	19000	0
177	20230710	155100	154896220	19000	19000	19000	19000	0
178	20230710	155000	154896220	19000	19000	19000	19000	0
179	20230710	154900	154896220	19000	19000	19000	19000	0
180	20230710	154800	154896220	19000	19000	19000	19000	0
181	20230710	154700	154896220	19000	19000	19000	19000	0
182	20230710	154600	154896220	19000	19000	19000	19000	154
183	20230710	154500	154896220	19000	19000	19000	19000	0
184	20230710	154400	154896220	19000	19000	19000	19000	0
185	20230710	154300	154896220	19000	19000	19000	19000	0
186	20230710	154200	154896220	19000	19000	19000	19000	0
187	20230710	154100	154896220	19000	19000	19000	19000	0
188	20230710	154000	154896220	19000	19000	19000	19000	0
189	20230710	153900	154896220	19000	19000	19000	19000	0
190	20230710	153800	154896220	19000	19000	19000	19000	0
191	20230710	153700	154896220	19000	19000	19000	19000	0
192	20230710	153600	154896220	19000	19000	19000	19000	0
193	20230710	153500	154896220	19000	19000	19000	19000	0
194	20230710	153400	154896220	19000	19000	19000	19000	0
195	20230710	153300	154896220	19000	19000	19000	19000	0
196	20230710	153200	154896220	19000	19000	19000	19000	0
197	20230710	153100	154896220	19000	19000	19000	19000	0
198	20230710	153000	154896220	19000	19000	19000	19000	154
199	20230710	152900	151970220	19060	19060	19060	19060	0
200	20230710	152800	151970220	19060	19060	19060	19060	0
201	20230710	152700	151970220	19060	19060	19060	19060	0
202	20230710	152600	151970220	19060	19060	19060	19060	0
203	20230710	152500	151970220	19060	19060	19060	19060	0
204	20230710	152400	151970220	19060	19060	19060	19060	0
205	20230710	152300	151970220	19060	19060	19060	19060	0
206	20230710	152200	151970220	19060	19060	19060	19060	0
207	20230710	152100	151970220	19060	19060	19060	19060	0
208	20230710	152000	151970220	19060	19060	19060	19060	0
209	20230710	151900	151970220	19060	18930	19060	18930	21
210	20230710	151800	151572560	19060	18930	19060	18930	109
211	20230710	151700	149501960	18970	18970	18970	18970	50
212	20230710	151600	148553460	18970	18960	18970	18960	5
213	20230710	151500	148458650	18930	18930	18930	18930	7
214	20230710	151400	148326140	18960	18960	18960	18960	0
215	20230710	151300	148326140	18960	18960	18960	18960	1
216	20230710	151200	148307180	18940	18990	19000	18940	112
217	20230710	151100	146185540	19000	19030	19040	18990	183
218	20230710	151000	142710270	19070	18950	19070	18950	6
219	20230710	150900	142596130	19080	18980	19080	18980	45
220	20230710	150800	141741930	18980	18980	18980	18980	0
221	20230710	150700	141741930	18980	18980	18980	18980	0
222	20230710	150600	141741930	18980	18980	18980	18980	0
223	20230710	150500	141741930	18980	18980	18980	18980	0
224	20230710	150400	141741930	18980	18980	18980	18980	1
225	20230710	150300	141722950	18950	18930	18950	18930	55
226	20230710	150200	140680800	18950	18950	18950	18950	0
227	20230710	150100	140680800	18950	18950	18950	18950	0
228	20230710	150000	140680800	18950	18950	18950	18950	1
229	20230710	145900	140661850	18930	18930	18930	18930	5
230	20230710	145800	140567200	18950	18950	18950	18950	0
231	20230710	145700	140567200	18950	18950	18950	18950	0
232	20230710	145600	140567200	18950	18930	18950	18930	5
233	20230710	145500	140472530	18950	18950	18950	18950	0
234	20230710	145400	140472530	18950	18950	18950	18950	0
235	20230710	145300	140472530	18950	18950	18950	18950	1
236	20230710	145200	140453580	18920	18920	18920	18920	4
237	20230710	145100	140377900	18950	18950	18950	18950	0
238	20230710	145000	140377900	18950	18950	18950	18950	10
239	20230710	144900	140188400	18950	18950	18950	18950	1
240	20230710	144800	140169450	18920	18920	18920	18920	5
241	20230710	144700	140074850	18950	18950	18950	18950	0
242	20230710	144600	140074850	18950	18920	18950	18920	2
243	20230710	144500	140036980	18950	18950	18950	18950	0
244	20230710	144400	140036980	18950	18950	18950	18950	5
245	20230710	144300	139942230	18950	18950	18950	18950	0
246	20230710	144200	139942230	18950	18940	18950	18940	46
247	20230710	144100	139070980	18950	18950	18950	18950	0
248	20230710	144000	139070980	18950	18950	18950	18950	0
249	20230710	143900	139070980	18950	18950	18950	18950	0
250	20230710	143800	139070980	18950	18950	18950	18950	0
251	20230710	143700	139070980	18950	18950	18950	18950	0
252	20230710	143600	139070980	18950	18950	18950	18950	12
253	20230710	143500	138843580	18950	18950	18950	18950	54
254	20230710	143400	137820280	18950	18950	18950	18950	285
255	20230710	143300	132419530	18950	18950	18950	18950	0
256	20230710	143200	132419530	18950	18950	18950	18950	0
257	20230710	143100	132419530	18950	18950	18950	18950	0
258	20230710	143000	132419530	18950	18950	18950	18950	1
259	20230710	142900	132400580	18950	18940	18950	18940	2
260	20230710	142800	132362690	18940	18940	18940	18940	43
261	20230710	142700	131548270	18940	18930	18940	18930	11
262	20230710	142600	131339980	18930	18930	18930	18930	0
263	20230710	142500	131339980	18930	18930	18930	18930	0
264	20230710	142400	131339980	18930	18930	18930	18930	0
265	20230710	142300	131339980	18930	18930	18930	18930	4
266	20230710	142200	131264260	18940	18940	18940	18940	1
267	20230710	142100	131245320	18930	18930	18930	18930	10
268	20230710	142000	131056020	18940	18940	18940	18940	1
269	20230710	141900	131037080	18930	18930	18930	18930	5
270	20230710	141800	130942430	18940	18940	18940	18940	1
271	20230710	141700	130923490	18930	18930	18930	18930	4
272	20230710	141600	130847770	18930	18890	18930	18890	5
273	20230710	141500	130753280	18930	18930	18930	18930	2
274	20230710	141400	130715420	18940	18890	18940	18890	4
275	20230710	141300	130639810	18940	18940	18940	18940	99
276	20230710	141200	128764750	18940	18940	18940	18940	0
277	20230710	141100	128764750	18940	18940	18940	18940	0
278	20230710	141000	128764750	18940	18940	18940	18940	0
279	20230710	140900	128764750	18940	18940	18940	18940	0
280	20230710	140800	128764750	18940	18940	18940	18940	0
281	20230710	140700	128764750	18940	18940	18940	18940	0
282	20230710	140600	128764750	18940	18890	18940	18890	154
283	20230710	140500	125848160	18890	18890	18890	18890	63
284	20230710	140400	124658090	18940	18850	18940	18850	5
285	20230710	140300	124563750	18840	18840	18840	18840	50
286	20230710	140200	123621750	18820	18820	18820	18820	0
287	20230710	140100	123621750	18820	18820	18820	18820	14
288	20230710	140000	123358270	18820	18820	18820	18820	0
289	20230710	135900	123358270	18820	18820	18820	18820	0
290	20230710	135800	123358270	18820	18820	18820	18820	8
291	20230710	135700	123207710	18820	18820	18820	18820	30
292	20230710	135600	122643110	18820	18820	18820	18820	10
293	20230710	135500	122454910	18820	18820	18820	18820	0
294	20230710	135400	122454910	18820	18820	18820	18820	4
295	20230710	135300	122379630	18840	18840	18840	18840	0
296	20230710	135200	122379630	18840	18840	18840	18840	0
297	20230710	135100	122379630	18840	18840	18840	18840	10
298	20230710	135000	122191230	18840	18840	18840	18840	5
299	20230710	134900	122097030	18900	18900	18900	18900	1
300	20230710	134800	122078130	18900	18900	18900	18900	0
301	20230710	134700	122078130	18900	18900	18900	18900	1
302	20230710	134600	122059230	18900	18900	18900	18900	0
303	20230710	134500	122059230	18900	18900	18900	18900	28
304	20230710	134400	121530030	18940	18940	18940	18940	0
305	20230710	134300	121530030	18940	18940	18940	18940	0
306	20230710	134200	121530030	18940	18940	18940	18940	0
307	20230710	134100	121530030	18940	18940	18940	18940	0
308	20230710	134000	121530030	18940	18940	18940	18940	0
309	20230710	133900	121530030	18940	18870	18940	18870	4
310	20230710	133800	121454370	18870	18850	18940	18850	4
311	20230710	133700	121378830	18940	18850	18940	18850	27
312	20230710	133600	120869770	18850	18810	18850	18810	35
313	20230710	133500	120211380	18850	18850	18850	18850	1
314	20230710	133400	120192530	18840	18840	18840	18840	0
315	20230710	133300	120192530	18840	18840	18840	18840	0
316	20230710	133200	120192530	18840	18810	18840	18810	6
317	20230710	133100	120079640	18810	18810	18810	18810	0
318	20230710	133000	120079640	18810	18810	18810	18810	2
319	20230710	132900	120042020	18810	18810	18810	18810	5
320	20230710	132800	119947970	18810	18810	18810	18810	0
321	20230710	132700	119947970	18810	18810	18810	18810	0
322	20230710	132600	119947970	18810	18810	18810	18810	0
323	20230710	132500	119947970	18810	18810	18810	18810	8
324	20230710	132400	119797490	18810	18810	18810	18810	0
325	20230710	132300	119797490	18810	18810	18810	18810	0
326	20230710	132200	119797490	18810	18810	18810	18810	0
327	20230710	132100	119797490	18810	18810	18810	18810	4
328	20230710	132000	119722250	18810	18810	18810	18810	11
329	20230710	131900	119515340	18800	18800	18800	18800	0
330	20230710	131800	119515340	18800	18810	18810	18800	80
331	20230710	131700	118010590	18800	18800	18800	18800	0
332	20230710	131600	118010590	18800	18800	18800	18800	0
333	20230710	131500	118010590	18800	18800	18800	18800	1
334	20230710	131400	117991790	18840	18840	18840	18840	0
335	20230710	131300	117991790	18840	18840	18840	18840	1
336	20230710	131200	117972950	18840	18840	18840	18840	5
337	20230710	131100	117878750	18840	18840	18840	18840	0
338	20230710	131000	117878750	18840	18840	18840	18840	0
339	20230710	130900	117878750	18840	18840	18840	18840	0
340	20230710	130800	117878750	18840	18840	18840	18840	0
341	20230710	130700	117878750	18840	18850	18850	18840	705
342	20230710	130600	104596450	18900	18900	18900	18900	1
343	20230710	130500	104577550	18840	18840	18840	18840	0
344	20230710	130400	104577550	18840	18800	18840	18800	389
345	20230710	130300	97251430	18800	18800	18800	18800	9
346	20230710	130200	97082230	18800	18800	18800	18800	12
347	20230710	130100	96856630	18800	18800	18800	18800	3
348	20230710	130000	96800230	18800	18800	18800	18800	1
349	20230710	125900	96781430	18790	18790	18790	18790	9
350	20230710	125800	96612320	18790	18790	18790	18790	0
351	20230710	125700	96612320	18790	18790	18790	18790	0
352	20230710	125600	96612320	18790	18790	18790	18790	5
353	20230710	125500	96518370	18800	18800	18800	18800	0
354	20230710	125400	96518370	18800	18800	18800	18800	0
355	20230710	125300	96518370	18800	18800	18800	18800	0
356	20230710	125200	96518370	18800	18800	18800	18800	4
357	20230710	125100	96443170	18840	18840	18840	18840	0
358	20230710	125000	96443170	18840	18840	18840	18840	0
359	20230710	124900	96443170	18840	18840	18840	18840	0
360	20230710	124800	96443170	18840	18840	18840	18840	0
361	20230710	124700	96443170	18840	18840	18840	18840	0
362	20230710	124600	96443170	18840	18840	18840	18840	0
363	20230710	124500	96443170	18840	18840	18840	18840	0
364	20230710	124400	96443170	18840	18840	18840	18840	0
365	20230710	124300	96443170	18840	18840	18840	18840	0
366	20230710	124200	96443170	18840	18840	18840	18840	0
367	20230710	124100	96443170	18840	18840	18840	18840	271
368	20230710	124000	91337530	18840	18840	18840	18840	0
369	20230710	123900	91337530	18840	18840	18840	18840	0
370	20230710	123800	91337530	18840	18840	18840	18840	5
371	20230710	123700	91243330	18840	18840	18840	18840	0
372	20230710	123600	91243330	18840	18840	18840	18840	0
373	20230710	123500	91243330	18840	18840	18840	18840	0
374	20230710	123400	91243330	18840	18840	18840	18840	4
375	20230710	123300	91167970	18840	18840	18840	18840	0
376	20230710	123200	91167970	18840	18840	18840	18840	0
377	20230710	123100	91167970	18840	18840	18840	18840	0
378	20230710	123000	91167970	18840	18840	18840	18840	5
379	20230710	122900	91073770	18840	18840	18840	18840	0
380	20230710	122800	91073770	18840	18840	18840	18840	0
381	20230710	122700	91073770	18840	18840	18840	18840	4
382	20230710	122600	90998410	18840	18840	18840	18840	0
383	20230710	122500	90998410	18840	18840	18840	18840	0
384	20230710	122400	90998410	18840	18840	18840	18840	1
385	20230710	122300	90979570	18800	18800	18800	18800	5
386	20230710	122200	90885570	18800	18800	18800	18800	0
387	20230710	122100	90885570	18800	18800	18800	18800	0
388	20230710	122000	90885570	18800	18800	18800	18800	0
389	20230710	121900	90885570	18800	18800	18800	18800	4
390	20230710	121800	90810370	18800	18800	18800	18800	0
391	20230710	121700	90810370	18800	18800	18800	18800	0
392	20230710	121600	90810370	18800	18810	18810	18800	5
393	20230710	121500	90716360	18800	18800	18800	18800	0
394	20230710	121400	90716360	18800	18800	18800	18800	0
395	20230710	121300	90716360	18800	18800	18800	18800	0
396	20230710	121200	90716360	18800	18800	18800	18800	4
397	20230710	121100	90641160	18800	18800	18800	18800	0
398	20230710	121000	90641160	18800	18800	18800	18800	0
399	20230710	120900	90641160	18800	18800	18800	18800	6
400	20230710	120800	90528360	18800	18790	18800	18790	267
401	20230710	120700	85511390	18790	18790	18790	18790	0
402	20230710	120600	85511390	18790	18790	18790	18790	89
403	20230710	120500	83839080	18790	18790	18790	18790	4
404	20230710	120400	83763920	18790	18790	18790	18790	0
405	20230710	120300	83763920	18790	18790	18790	18790	0
406	20230710	120200	83763920	18790	18790	18790	18790	0
407	20230710	120100	83763920	18790	18790	18790	18790	4
408	20230710	120000	83688760	18800	18800	18800	18800	4
409	20230710	115900	83613560	18800	18800	18800	18800	0
410	20230710	115800	83613560	18800	18800	18800	18790	16
411	20230710	115700	83312810	18780	18800	18800	18780	314
412	20230710	115600	77410270	18830	18810	18830	18810	386
413	20230710	115500	70143950	18810	18810	18810	18810	0
414	20230710	115400	70143950	18810	18810	18810	18810	70
415	20230710	115300	68827250	18820	18820	18820	18820	10
416	20230710	115200	68639050	18820	18820	18820	18820	0
417	20230710	115100	68639050	18820	18890	18890	18820	502
418	20230710	115000	59171980	18910	18910	18910	18910	0
419	20230710	114900	59171980	18910	18910	18910	18910	0
420	20230710	114800	59171980	18910	18910	18910	18910	0
421	20230710	114700	59171980	18910	18910	18910	18910	0
422	20230710	114600	59171980	18910	18910	18910	18910	0
423	20230710	114500	59171980	18910	18920	18920	18890	986
424	20230710	114400	40534170	18920	18920	18920	18920	0
425	20230710	114300	40534170	18920	18920	18920	18920	4
426	20230710	114200	40458490	18920	18920	18920	18920	0
427	20230710	114100	40458490	18920	18920	18920	18920	0
428	20230710	114000	40458490	18920	18920	18920	18920	5
429	20230710	113900	40363890	18920	18920	18920	18920	0
430	20230710	113800	40363890	18920	18920	18920	18920	0
431	20230710	113700	40363890	18920	18920	18920	18920	0
432	20230710	113600	40363890	18920	18920	18920	18920	4
433	20230710	113500	40288210	18920	18920	18920	18920	0
434	20230710	113400	40288210	18920	18940	18940	18920	14
435	20230710	113300	40023070	18940	18940	18940	18940	0
436	20230710	113200	40023070	18940	18940	18940	18940	5
437	20230710	113100	39928370	18940	18940	18940	18940	0
438	20230710	113000	39928370	18940	18940	18940	18940	0
439	20230710	112900	39928370	18940	18940	18940	18940	4
440	20230710	112800	39852610	18940	18940	18940	18940	0
441	20230710	112700	39852610	18940	18940	18940	18940	0
442	20230710	112600	39852610	18940	18940	18940	18940	0
443	20230710	112500	39852610	18940	18940	18940	18940	5
444	20230710	112400	39757910	18940	18940	18940	18940	0
445	20230710	112300	39757910	18940	18940	18940	18940	0
446	20230710	112200	39757910	18940	18940	18940	18940	0
447	20230710	112100	39757910	18940	18940	18940	18940	9
448	20230710	112000	39587450	18940	18940	18940	18940	0
449	20230710	111900	39587450	18940	18940	18950	18940	71
450	20230710	111800	38242690	18940	18940	18940	18940	5
451	20230710	111700	38147990	18940	18940	18940	18940	36
452	20230710	111600	37466150	18940	18940	18940	18940	0
453	20230710	111500	37466150	18940	18940	18940	18940	0
454	20230710	111400	37466150	18940	18940	18940	18940	4
455	20230710	111300	37390390	18940	18940	18940	18940	0
456	20230710	111200	37390390	18940	18940	18940	18940	4
457	20230710	111100	37314630	18950	18950	18950	18950	0
458	20230710	111000	37314630	18950	18950	18950	18950	0
459	20230710	110900	37314630	18950	18950	18950	18950	0
460	20230710	110800	37314630	18950	18950	18950	18950	107
461	20230710	110700	35286980	18950	18950	18950	18950	63
462	20230710	110600	34093130	18950	18950	18950	18950	0
463	20230710	110500	34093130	18950	18950	18950	18950	0
464	20230710	110400	34093130	18950	18950	18950	18950	0
465	20230710	110300	34093130	18950	18950	18950	18950	5
466	20230710	110200	33998380	18950	18950	18950	18950	0
467	20230710	110100	33998380	18950	18950	18950	18950	0
468	20230710	110000	33998380	18950	18950	18950	18950	4
469	20230710	105900	33922580	18950	18950	18950	18950	0
470	20230710	105800	33922580	18950	18950	18950	18950	0
471	20230710	105700	33922580	18950	18950	18950	18950	0
472	20230710	105600	33922580	18950	18950	18950	18950	5
473	20230710	105500	33827830	18950	18950	18950	18950	0
474	20230710	105400	33827830	18950	18950	18950	18950	0
475	20230710	105300	33827830	18950	18950	18950	18950	0
476	20230710	105200	33827830	18950	18950	18950	18950	4
477	20230710	105100	33752030	18950	18950	18950	18950	0
478	20230710	105000	33752030	18950	18950	18950	18950	0
479	20230710	104900	33752030	18950	18950	18950	18950	5
480	20230710	104800	33657280	18940	18940	18940	18940	0
481	20230710	104700	33657280	18940	18940	18940	18940	0
482	20230710	104600	33657280	18940	18940	18940	18940	0
483	20230710	104500	33657280	18940	18940	18940	18940	9
484	20230710	104400	33486820	18940	18940	18940	18940	0
485	20230710	104300	33486820	18940	18940	18940	18940	0
486	20230710	104200	33486820	18940	18940	18940	18940	0
487	20230710	104100	33486820	18940	18940	18940	18940	5
488	20230710	104000	33392120	18940	18940	18940	18940	0
489	20230710	103900	33392120	18940	18940	18940	18940	0
490	20230710	103800	33392120	18940	18940	18940	18940	6
491	20230710	103700	33278480	18940	18940	18940	18940	0
492	20230710	103600	33278480	18940	18950	18950	18940	50
493	20230710	103500	32331420	18970	18970	18970	18970	0
494	20230710	103400	32331420	18970	18970	18970	18970	114
495	20230710	103300	30168840	18970	18970	18970	18970	0
496	20230710	103200	30168840	18970	18970	18970	18970	0
497	20230710	103100	30168840	18970	18970	18970	18970	9
498	20230710	103000	29998110	18970	18970	18970	18970	4
499	20230710	102900	29922230	18970	18970	18970	18970	0
500	20230710	102800	29922230	18970	18970	18970	18970	0
501	20230710	102700	29922230	18970	18970	18970	18970	5
502	20230710	102600	29827380	18970	18970	18970	18970	0
503	20230710	102500	29827380	18970	18970	18970	18970	0
504	20230710	102400	29827380	18970	18970	18970	18970	0
505	20230710	102300	29827380	18970	18970	18970	18970	4
506	20230710	102200	29751500	18970	18970	18970	18970	0
507	20230710	102100	29751500	18970	18970	18970	18970	0
508	20230710	102000	29751500	18970	18970	18970	18970	4
509	20230710	101900	29675620	19000	19000	19000	19000	0
510	20230710	101800	29675620	19000	19000	19000	19000	0
511	20230710	101700	29675620	19000	19000	19000	19000	0
512	20230710	101600	29675620	19000	18980	19000	18970	30
513	20230710	101500	29106250	18970	18960	18970	18960	181
514	20230710	101400	25672760	18970	18970	18970	18970	0
515	20230710	101300	25672760	18970	18970	18970	18970	16
516	20230710	101200	25369240	18970	19000	19000	18970	37
517	20230710	101100	24666960	19050	19060	19060	19050	215
518	20230710	101000	20571200	19060	19080	19080	19060	87
519	20230710	100900	18911260	19080	19080	19080	19080	5
520	20230710	100800	18815860	19110	19110	19110	19110	1
521	20230710	100700	18796750	19080	19080	19080	19080	0
522	20230710	100600	18796750	19080	19080	19080	19080	0
523	20230710	100500	18796750	19080	19080	19080	19080	4
524	20230710	100400	18720430	19110	19110	19110	19110	0
525	20230710	100300	18720430	19110	19110	19110	19110	0
526	20230710	100200	18720430	19110	19110	19110	19110	5
527	20230710	100100	18624880	19170	19170	19170	19170	0
528	20230710	100000	18624880	19170	19170	19170	19170	0
529	20230710	095900	18624880	19170	19170	19170	19170	0
530	20230710	095800	18624880	19170	19170	19170	19170	0
531	20230710	095700	18624880	19170	19170	19170	19170	0
532	20230710	095600	18624880	19170	19170	19170	19170	0
533	20230710	095500	18624880	19170	19170	19170	19170	0
534	20230710	095400	18624880	19170	19170	19170	19170	1
535	20230710	095300	18605710	19210	19210	19210	19210	30
536	20230710	095200	18029410	19390	19150	19390	19150	40
537	20230710	095100	17254080	19130	19130	19130	19130	1
538	20230710	095000	17234950	19390	19340	19390	19340	30
539	20230710	094900	16653470	19110	19130	19390	19110	52
540	20230710	094800	15650730	19240	19160	19240	19160	2
541	20230710	094700	15612330	19240	19130	19240	19130	50
542	20230710	094600	14650550	19240	19240	19240	19240	0
543	20230710	094500	14650550	19240	19240	19240	19240	0
544	20230710	094400	14650550	19240	19150	19240	19150	50
545	20230710	094300	13689400	19150	19150	19150	19150	0
546	20230710	094200	13689400	19150	19150	19150	19150	0
547	20230710	094100	13689400	19150	19150	19150	19150	0
548	20230710	094000	13689400	19150	19150	19150	19150	0
549	20230710	093900	13689400	19150	19150	19150	19150	8
550	20230710	093800	13536200	19240	19240	19240	19240	0
551	20230710	093700	13536200	19240	19240	19240	19240	1
552	20230710	093600	13516960	19100	19010	19100	19000	310
553	20230710	093500	7606100	18980	18980	18980	18980	0
554	20230710	093400	7606100	18980	18980	18980	18980	0
555	20230710	093300	7606100	18980	18980	18980	18970	9
556	20230710	093200	7435300	18970	18970	18970	18970	0
557	20230710	093100	7435300	18970	18970	18970	18970	0
558	20230710	093000	7435300	18970	18970	18970	18970	1
559	20230710	092900	7416330	19010	19010	19010	19010	0
560	20230710	092800	7416330	19010	19080	19080	19010	113
561	20230710	092700	5265860	19090	19090	19090	19090	0
562	20230710	092600	5265860	19090	19090	19090	19090	0
563	20230710	092500	5265860	19090	19090	19090	19090	0
564	20230710	092400	5265860	19090	19080	19090	18970	46
565	20230710	092300	4392900	19080	19080	19080	19080	148
566	20230710	092200	1569060	19090	19090	19090	19090	0
567	20230710	092100	1569060	19090	19090	19090	19090	0
568	20230710	092000	1569060	19090	19090	19090	19090	3
569	20230710	091900	1511790	19090	19090	19090	19090	0
570	20230710	091800	1511790	19090	19140	19140	19090	58
571	20230710	091700	402280	19140	19140	19140	19140	7
572	20230710	091600	268300	19250	19250	19250	19250	0
573	20230710	091500	268300	19250	19140	19250	19140	3
574	20230710	091400	210720	19150	19150	19150	19150	1
575	20230710	091300	191570	19420	19420	19420	19420	0
576	20230710	091200	191570	19420	19420	19420	19420	0
577	20230710	091100	191570	19420	19420	19420	19420	1
578	20230710	091000	172150	19100	19100	19100	19100	1
579	20230710	090900	153050	19100	19100	19100	19100	0
580	20230710	090800	153050	19100	19460	19460	19100	2
581	20230710	090700	114490	19090	19090	19090	19090	0
582	20230710	090600	114490	19090	19090	19090	19090	0
583	20230710	090500	114490	19090	19090	19090	19090	0
584	20230710	090400	114490	19090	19090	19090	19090	0
585	20230710	090300	114490	19090	19090	19090	19090	1
586	20230710	090200	95400	19080	19080	19080	19080	0
587	20230710	090100	95400	19080	19080	19080	19080	2
588	20230710	090000	57240	19080	19080	19080	19080	3