KissMeData/002320/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183500	121197800	19920	19920	19920	19920	1530
3	20230704	183400	121197800	19920	19920	19920	19920	0
4	20230704	183300	121197800	19920	19920	19920	19920	0
5	20230704	183200	121197800	19920	19920	19920	19920	0
6	20230704	183100	121197800	19920	19920	19920	19920	0
7	20230704	183000	121197800	19920	19920	19920	19920	0
8	20230704	182900	121197800	19920	19920	19920	19920	0
9	20230704	182800	121197800	19920	19920	19920	19920	0
10	20230704	182700	121197800	19920	19920	19920	19920	0
11	20230704	182600	121197800	19920	19920	19920	19920	0
12	20230704	182500	121197800	19920	19920	19920	19920	0
13	20230704	182400	121197800	19920	19920	19920	19920	0
14	20230704	182300	121197800	19920	19920	19920	19920	0
15	20230704	182200	121197800	19920	19920	19920	19920	0
16	20230704	182100	121197800	19920	19920	19920	19920	0
17	20230704	182000	121197800	19920	19920	19920	19920	0
18	20230704	181900	121197800	19920	19920	19920	19920	0
19	20230704	181800	121197800	19920	19920	19920	19920	0
20	20230704	181700	121197800	19920	19920	19920	19920	0
21	20230704	181600	121197800	19920	19920	19920	19920	0
22	20230704	181500	121197800	19920	19920	19920	19920	0
23	20230704	181400	121197800	19920	19920	19920	19920	0
24	20230704	181300	121197800	19920	19920	19920	19920	0
25	20230704	181200	121197800	19920	19920	19920	19920	0
26	20230704	181100	121197800	19920	19920	19920	19920	0
27	20230704	181000	121197800	19920	19920	19920	19920	0
28	20230704	180900	121197800	19920	19920	19920	19920	0
29	20230704	180800	121197800	19920	19920	19920	19920	0
30	20230704	180700	121197800	19920	19920	19920	19920	0
31	20230704	180600	121197800	19920	19920	19920	19920	0
32	20230704	180500	121197800	19920	19920	19920	19920	1530
33	20230704	180400	121197800	19920	19920	19920	19920	0
34	20230704	180300	121197800	19920	19920	19920	19920	0
35	20230704	180200	121197800	19920	19920	19920	19920	0
36	20230704	180100	121197800	19920	19920	19920	19920	0
37	20230704	180000	121197800	19920	19920	19920	19920	0
38	20230704	175900	121197800	19920	19920	19920	19920	0
39	20230704	175800	121197800	19920	19920	19920	19920	0
40	20230704	175700	121197800	19920	19920	19920	19920	0
41	20230704	175600	121197800	19920	19920	19920	19920	0
42	20230704	175500	121197800	19920	19920	19920	19920	0
43	20230704	175400	121197800	19920	19920	19920	19920	0
44	20230704	175300	121197800	19920	19920	19920	19920	0
45	20230704	175200	121197800	19920	19920	19920	19920	0
46	20230704	175100	121197800	19920	19920	19920	19920	0
47	20230704	175000	121197800	19920	19920	19920	19920	0
48	20230704	174900	121197800	19920	19920	19920	19920	0
49	20230704	174800	121197800	19920	19920	19920	19920	0
50	20230704	174700	121197800	19920	19920	19920	19920	0
51	20230704	174600	121197800	19920	19920	19920	19920	0
52	20230704	174500	121197800	19920	19920	19920	19920	0
53	20230704	174400	121197800	19920	19920	19920	19920	0
54	20230704	174300	121197800	19920	19920	19920	19920	0
55	20230704	174200	121197800	19920	19920	19920	19920	0
56	20230704	174100	121197800	19920	19920	19920	19920	0
57	20230704	174000	121197800	19920	19920	19920	19920	0
58	20230704	173900	121197800	19920	19920	19920	19920	0
59	20230704	173800	121197800	19920	19920	19920	19920	0
60	20230704	173700	121197800	19920	19920	19920	19920	0
61	20230704	173600	121197800	19920	19920	19920	19920	0
62	20230704	173500	121197800	19920	19920	19920	19920	1530
63	20230704	173400	121197800	19920	19920	19920	19920	0
64	20230704	173300	121197800	19920	19920	19920	19920	0
65	20230704	173200	121197800	19920	19920	19920	19920	0
66	20230704	173100	121197800	19920	19920	19920	19920	0
67	20230704	173000	121197800	19920	19920	19920	19920	0
68	20230704	172900	121197800	19920	19920	19920	19920	0
69	20230704	172800	121197800	19920	19920	19920	19920	0
70	20230704	172700	121197800	19920	19920	19920	19920	0
71	20230704	172600	121197800	19920	19920	19920	19920	0
72	20230704	172500	121197800	19920	19920	19920	19920	0
73	20230704	172400	121197800	19920	19920	19920	19920	0
74	20230704	172300	121197800	19920	19920	19920	19920	0
75	20230704	172200	121197800	19920	19920	19920	19920	0
76	20230704	172100	121197800	19920	19920	19920	19920	0
77	20230704	172000	121197800	19920	19920	19920	19920	0
78	20230704	171900	121197800	19920	19920	19920	19920	0
79	20230704	171800	121197800	19920	19920	19920	19920	0
80	20230704	171700	121197800	19920	19920	19920	19920	0
81	20230704	171600	121197800	19920	19920	19920	19920	0
82	20230704	171500	121197800	19920	19920	19920	19920	0
83	20230704	171400	121197800	19920	19920	19920	19920	0
84	20230704	171300	121197800	19920	19920	19920	19920	0
85	20230704	171200	121197800	19920	19920	19920	19920	0
86	20230704	171100	121197800	19920	19920	19920	19920	0
87	20230704	171000	121197800	19920	19920	19920	19920	0
88	20230704	170900	121197800	19920	19920	19920	19920	0
89	20230704	170800	121197800	19920	19920	19920	19920	0
90	20230704	170700	121197800	19920	19920	19920	19920	0
91	20230704	170600	121197800	19920	19920	19920	19920	0
92	20230704	170500	121197800	19920	19920	19920	19920	1530
93	20230704	170400	121197800	19920	19920	19920	19920	0
94	20230704	170300	121197800	19920	19920	19920	19920	0
95	20230704	170200	121197800	19920	19920	19920	19920	0
96	20230704	170100	121197800	19920	19920	19920	19920	0
97	20230704	170000	121197800	19920	19920	19920	19920	0
98	20230704	165900	121197800	19920	19920	19920	19920	0
99	20230704	165800	121197800	19920	19920	19920	19920	0
100	20230704	165700	121197800	19920	19920	19920	19920	0
101	20230704	165600	121197800	19920	19920	19920	19920	0
102	20230704	165500	121197800	19920	19920	19920	19920	0
103	20230704	165400	121197800	19920	19920	19920	19920	0
104	20230704	165300	121197800	19920	19920	19920	19920	0
105	20230704	165200	121197800	19920	19920	19920	19920	0
106	20230704	165100	121197800	19920	19920	19920	19920	0
107	20230704	165000	121197800	19920	19920	19920	19920	0
108	20230704	164900	121197800	19920	19920	19920	19920	0
109	20230704	164800	121197800	19920	19920	19920	19920	0
110	20230704	164700	121197800	19920	19920	19920	19920	0
111	20230704	164600	121197800	19920	19920	19920	19920	0
112	20230704	164500	121197800	19920	19920	19920	19920	0
113	20230704	164400	121197800	19920	19920	19920	19920	0
114	20230704	164300	121197800	19920	19920	19920	19920	0
115	20230704	164200	121197800	19920	19920	19920	19920	0
116	20230704	164100	121197800	19920	19920	19920	19920	0
117	20230704	164000	121197800	19920	19920	19920	19920	0
118	20230704	163900	121197800	19920	19920	19920	19920	0
119	20230704	163800	121197800	19920	19920	19920	19920	0
120	20230704	163700	121197800	19920	19920	19920	19920	0
121	20230704	163600	121197800	19920	19920	19920	19920	0
122	20230704	163500	121197800	19920	19920	19920	19920	1530
123	20230704	163400	121197800	19920	19920	19920	19920	0
124	20230704	163300	121197800	19920	19920	19920	19920	0
125	20230704	163200	121197800	19920	19920	19920	19920	0
126	20230704	163100	121197800	19920	19920	19920	19920	0
127	20230704	163000	121197800	19920	19920	19920	19920	0
128	20230704	162900	121197800	19920	19920	19920	19920	0
129	20230704	162800	121197800	19920	19920	19920	19920	0
130	20230704	162700	121197800	19920	19920	19920	19920	0
131	20230704	162600	121197800	19920	19920	19920	19920	0
132	20230704	162500	121197800	19920	19920	19920	19920	0
133	20230704	162400	121197800	19920	19920	19920	19920	0
134	20230704	162300	121197800	19920	19920	19920	19920	0
135	20230704	162200	121197800	19920	19920	19920	19920	0
136	20230704	162100	121197800	19920	19920	19920	19920	0
137	20230704	162000	121197800	19920	19920	19920	19920	0
138	20230704	161900	121197800	19920	19920	19920	19920	0
139	20230704	161800	121197800	19920	19920	19920	19920	0
140	20230704	161700	121197800	19920	19920	19920	19920	0
141	20230704	161600	121197800	19920	19920	19920	19920	0
142	20230704	161500	121197800	19920	19920	19920	19920	0
143	20230704	161400	121197800	19920	19920	19920	19920	0
144	20230704	161300	121197800	19920	19920	19920	19920	0
145	20230704	161200	121197800	19920	19920	19920	19920	0
146	20230704	161100	121197800	19920	19920	19920	19920	0
147	20230704	161000	121197800	19920	19920	19920	19920	0
148	20230704	160900	121197800	19920	19920	19920	19920	0
149	20230704	160800	121197800	19920	19920	19920	19920	0
150	20230704	160700	121197800	19920	19920	19920	19920	0
151	20230704	160600	121197800	19920	19920	19920	19920	0
152	20230704	160500	121197800	19920	19920	19920	19920	1530
153	20230704	160400	121197800	19920	19920	19920	19920	0
154	20230704	160300	121197800	19920	19920	19920	19920	0
155	20230704	160200	121197800	19920	19920	19920	19920	0
156	20230704	160100	121197800	19920	19920	19920	19920	0
157	20230704	160000	121197800	19920	19920	19920	19920	0
158	20230704	155900	121197800	19920	19920	19920	19920	0
159	20230704	155800	121197800	19920	19920	19920	19920	0
160	20230704	155700	121197800	19920	19920	19920	19920	0
161	20230704	155600	121197800	19920	19920	19920	19920	0
162	20230704	155500	121197800	19920	19920	19920	19920	0
163	20230704	155400	121197800	19920	19920	19920	19920	0
164	20230704	155300	121197800	19920	19920	19920	19920	0
165	20230704	155200	121197800	19920	19920	19920	19920	0
166	20230704	155100	121197800	19920	19920	19920	19920	0
167	20230704	155000	121197800	19920	19920	19920	19920	0
168	20230704	154900	121197800	19920	19920	19920	19920	0
169	20230704	154800	121197800	19920	19920	19920	19920	0
170	20230704	154700	121197800	19920	19920	19920	19920	0
171	20230704	154600	121197800	19920	19920	19920	19920	0
172	20230704	154500	121197800	19920	19920	19920	19920	0
173	20230704	154400	121197800	19920	19920	19920	19920	0
174	20230704	154300	121197800	19920	19920	19920	19920	0
175	20230704	154200	121197800	19920	19920	19920	19920	0
176	20230704	154100	121197800	19920	19920	19920	19920	0
177	20230704	154000	121197800	19920	19920	19920	19920	0
178	20230704	153900	121197800	19920	19920	19920	19920	0
179	20230704	153800	121197800	19920	19920	19920	19920	0
180	20230704	153700	121197800	19920	19920	19920	19920	0
181	20230704	153600	121197800	19920	19920	19920	19920	0
182	20230704	153500	121197800	19920	19920	19920	19920	1530
183	20230704	153400	121197800	19920	19920	19920	19920	0
184	20230704	153300	121197800	19920	19920	19920	19920	0
185	20230704	153200	121197800	19920	19920	19920	19920	0
186	20230704	153100	121197800	19920	19920	19920	19920	0
187	20230704	153000	121197800	19920	19920	19920	19920	1530
188	20230704	152900	90720200	19850	19850	19850	19850	0
189	20230704	152800	90720200	19850	19850	19850	19850	0
190	20230704	152700	90720200	19850	19850	19850	19850	0
191	20230704	152600	90720200	19850	19850	19850	19850	0
192	20230704	152500	90720200	19850	19850	19850	19850	0
193	20230704	152400	90720200	19850	19850	19850	19850	0
194	20230704	152300	90720200	19850	19850	19850	19850	0
195	20230704	152200	90720200	19850	19850	19850	19850	0
196	20230704	152100	90720200	19850	19850	19850	19850	0
197	20230704	152000	90720200	19850	19850	19850	19850	0
198	20230704	151900	90720200	19850	19850	19850	19850	0
199	20230704	151800	90720200	19850	19850	19850	19850	67
200	20230704	151700	89390250	19840	19840	19840	19840	0
201	20230704	151600	89390250	19840	19840	19840	19840	0
202	20230704	151500	89390250	19840	19840	19840	19840	0
203	20230704	151400	89390250	19840	19840	19840	19840	0
204	20230704	151300	89390250	19840	19840	19840	19840	0
205	20230704	151200	89390250	19840	19840	19840	19840	1
206	20230704	151100	89370410	19850	19850	19850	19850	0
207	20230704	151000	89370410	19850	19860	19860	19850	6
208	20230704	150900	89251300	19860	19860	19860	19860	1
209	20230704	150800	89231440	19850	19850	19850	19850	0
210	20230704	150700	89231440	19850	19850	19850	19850	93
211	20230704	150600	87385390	19840	19840	19840	19840	12
212	20230704	150500	87147310	19840	19840	19840	19840	1
213	20230704	150400	87127470	19840	19840	19840	19840	0
214	20230704	150300	87127470	19840	19840	19840	19840	0
215	20230704	150200	87127470	19840	19840	19840	19840	1
216	20230704	150100	87107630	19840	19840	19840	19840	0
217	20230704	150000	87107630	19840	19840	19840	19840	1
218	20230704	145900	87087790	19830	19830	19830	19830	0
219	20230704	145800	87087790	19830	19830	19830	19830	0
220	20230704	145700	87087790	19830	19830	19830	19830	0
221	20230704	145600	87087790	19830	19830	19830	19830	0
222	20230704	145500	87087790	19830	19830	19830	19830	1
223	20230704	145400	87067960	19840	19840	19840	19840	0
224	20230704	145300	87067960	19840	19840	19840	19840	0
225	20230704	145200	87067960	19840	19840	19840	19840	0
226	20230704	145100	87067960	19840	19840	19840	19840	2
227	20230704	145000	87028280	19840	19840	19840	19840	0
228	20230704	144900	87028280	19840	19840	19840	19840	0
229	20230704	144800	87028280	19840	19840	19840	19840	9
230	20230704	144700	86849720	19830	19830	19830	19830	0
231	20230704	144600	86849720	19830	19830	19830	19830	0
232	20230704	144500	86849720	19830	19830	19830	19830	0
233	20230704	144400	86849720	19830	19830	19830	19830	0
234	20230704	144300	86849720	19830	19830	19830	19830	0
235	20230704	144200	86849720	19830	19830	19830	19830	0
236	20230704	144100	86849720	19830	19830	19830	19830	0
237	20230704	144000	86849720	19830	19840	19840	19830	9
238	20230704	143900	86671230	19850	19850	19850	19850	0
239	20230704	143800	86671230	19850	19850	19850	19850	0
240	20230704	143700	86671230	19850	19850	19850	19850	0
241	20230704	143600	86671230	19850	19850	19850	19850	0
242	20230704	143500	86671230	19850	19850	19850	19850	0
243	20230704	143400	86671230	19850	19850	19850	19850	0
244	20230704	143300	86671230	19850	19850	19850	19850	0
245	20230704	143200	86671230	19850	19850	19850	19850	0
246	20230704	143100	86671230	19850	19850	19850	19850	0
247	20230704	143000	86671230	19850	19850	19850	19850	0
248	20230704	142900	86671230	19850	19850	19850	19850	0
249	20230704	142800	86671230	19850	19850	19850	19850	0
250	20230704	142700	86671230	19850	19850	19850	19850	0
251	20230704	142600	86671230	19850	19850	19850	19850	0
252	20230704	142500	86671230	19850	19850	19850	19850	0
253	20230704	142400	86671230	19850	19850	19850	19850	16
254	20230704	142300	86353630	19850	19850	19850	19850	0
255	20230704	142200	86353630	19850	19850	19850	19850	0
256	20230704	142100	86353630	19850	19850	19850	19850	0
257	20230704	142000	86353630	19850	19850	19850	19850	0
258	20230704	141900	86353630	19850	19850	19850	19850	0
259	20230704	141800	86353630	19850	19850	19850	19850	0
260	20230704	141700	86353630	19850	19850	19850	19850	0
261	20230704	141600	86353630	19850	19850	19850	19850	10
262	20230704	141500	86155130	19850	19850	19850	19850	0
263	20230704	141400	86155130	19850	19850	19850	19850	0
264	20230704	141300	86155130	19850	19850	19850	19850	0
265	20230704	141200	86155130	19850	19850	19850	19850	0
266	20230704	141100	86155130	19850	19850	19850	19850	0
267	20230704	141000	86155130	19850	19850	19850	19850	0
268	20230704	140900	86155130	19850	19850	19850	19850	1
269	20230704	140800	86135280	19850	19830	19850	19830	5
270	20230704	140700	86036110	19830	19830	19830	19830	0
271	20230704	140600	86036110	19830	19830	19830	19830	1
272	20230704	140500	86016280	19830	19830	19830	19830	0
273	20230704	140400	86016280	19830	19830	19830	19830	340
274	20230704	140300	79274080	19820	19820	19820	19820	0
275	20230704	140200	79274080	19820	19820	19820	19820	0
276	20230704	140100	79274080	19820	19820	19820	19820	1
277	20230704	140000	79254260	19810	19810	19810	19810	0
278	20230704	135900	79254260	19810	19810	19810	19810	0
279	20230704	135800	79254260	19810	19810	19810	19810	0
280	20230704	135700	79254260	19810	19810	19810	19810	0
281	20230704	135600	79254260	19810	19810	19810	19810	0
282	20230704	135500	79254260	19810	19810	19810	19810	0
283	20230704	135400	79254260	19810	19810	19810	19810	0
284	20230704	135300	79254260	19810	19810	19810	19810	10
285	20230704	135200	79056160	19830	19830	19830	19830	0
286	20230704	135100	79056160	19830	19830	19830	19830	0
287	20230704	135000	79056160	19830	19830	19830	19830	0
288	20230704	134900	79056160	19830	19830	19830	19830	0
289	20230704	134800	79056160	19830	19830	19830	19830	0
290	20230704	134700	79056160	19830	19830	19830	19830	0
291	20230704	134600	79056160	19830	19830	19830	19830	0
292	20230704	134500	79056160	19830	19830	19830	19830	0
293	20230704	134400	79056160	19830	19830	19830	19830	0
294	20230704	134300	79056160	19830	19830	19830	19830	0
295	20230704	134200	79056160	19830	19830	19830	19830	0
296	20230704	134100	79056160	19830	19830	19830	19830	0
297	20230704	134000	79056160	19830	19830	19830	19830	0
298	20230704	133900	79056160	19830	19830	19830	19830	0
299	20230704	133800	79056160	19830	19830	19830	19830	0
300	20230704	133700	79056160	19830	19830	19830	19830	0
301	20230704	133600	79056160	19830	19830	19830	19830	0
302	20230704	133500	79056160	19830	19830	19830	19830	0
303	20230704	133400	79056160	19830	19830	19830	19830	0
304	20230704	133300	79056160	19830	19830	19830	19830	0
305	20230704	133200	79056160	19830	19830	19830	19830	5
306	20230704	133100	78957010	19810	19810	19810	19810	0
307	20230704	133000	78957010	19810	19810	19810	19810	0
308	20230704	132900	78957010	19810	19810	19810	19810	0
309	20230704	132800	78957010	19810	19810	19810	19810	0
310	20230704	132700	78957010	19810	19810	19810	19810	0
311	20230704	132600	78957010	19810	19810	19810	19810	0
312	20230704	132500	78957010	19810	19830	19830	19810	348
313	20230704	132400	72060370	19830	19830	19830	19830	0
314	20230704	132300	72060370	19830	19830	19830	19830	1
315	20230704	132200	72040540	19830	19830	19830	19830	0
316	20230704	132100	72040540	19830	19840	19840	19830	22
317	20230704	132000	71604210	19840	19840	19840	19840	0
318	20230704	131900	71604210	19840	19840	19840	19840	0
319	20230704	131800	71604210	19840	19840	19840	19840	0
320	20230704	131700	71604210	19840	19840	19840	19840	0
321	20230704	131600	71604210	19840	19840	19840	19840	0
322	20230704	131500	71604210	19840	19840	19840	19840	230
323	20230704	131400	67041010	19840	19840	19840	19840	0
324	20230704	131300	67041010	19840	19840	19840	19840	0
325	20230704	131200	67041010	19840	19840	19840	19840	0
326	20230704	131100	67041010	19840	19840	19840	19840	0
327	20230704	131000	67041010	19840	19840	19840	19840	0
328	20230704	130900	67041010	19840	19840	19840	19840	15
329	20230704	130800	66743410	19860	19860	19860	19860	0
330	20230704	130700	66743410	19860	19860	19860	19860	0
331	20230704	130600	66743410	19860	19860	19860	19860	0
332	20230704	130500	66743410	19860	19860	19860	19860	0
333	20230704	130400	66743410	19860	19860	19860	19860	0
334	20230704	130300	66743410	19860	19860	19860	19860	0
335	20230704	130200	66743410	19860	19860	19860	19860	50
336	20230704	130100	65750410	19860	19860	19860	19860	0
337	20230704	130000	65750410	19860	19860	19860	19860	0
338	20230704	125900	65750410	19860	19860	19860	19860	0
339	20230704	125800	65750410	19860	19860	19860	19860	0
340	20230704	125700	65750410	19860	19860	19860	19860	0
341	20230704	125600	65750410	19860	19860	19860	19860	0
342	20230704	125500	65750410	19860	19860	19860	19860	2
343	20230704	125400	65710690	19860	19860	19860	19860	1
344	20230704	125300	65690830	19820	19830	19830	19820	71
345	20230704	125200	64283520	19830	19830	19830	19830	0
346	20230704	125100	64283520	19830	19830	19830	19830	0
347	20230704	125000	64283520	19830	19820	19830	19820	41
348	20230704	124900	63470790	19830	19830	19830	19830	0
349	20230704	124800	63470790	19830	19830	19830	19830	0
350	20230704	124700	63470790	19830	19830	19830	19830	0
351	20230704	124600	63470790	19830	19830	19830	19830	0
352	20230704	124500	63470790	19830	19830	19830	19830	0
353	20230704	124400	63470790	19830	19830	19830	19830	0
354	20230704	124300	63470790	19830	19830	19830	19830	0
355	20230704	124200	63470790	19830	19830	19830	19830	0
356	20230704	124100	63470790	19830	19830	19830	19830	0
357	20230704	124000	63470790	19830	19830	19830	19830	10
358	20230704	123900	63272490	19830	19830	19830	19830	52
359	20230704	123800	62241330	19830	19830	19830	19830	0
360	20230704	123700	62241330	19830	19830	19830	19830	1
361	20230704	123600	62221500	19830	19830	19830	19830	81
362	20230704	123500	60615270	19850	19850	19850	19850	5
363	20230704	123400	60516020	19830	19830	19830	19830	0
364	20230704	123300	60516020	19830	19830	19830	19830	0
365	20230704	123200	60516020	19830	19830	19830	19830	0
366	20230704	123100	60516020	19830	19830	19830	19830	0
367	20230704	123000	60516020	19830	19830	19830	19830	0
368	20230704	122900	60516020	19830	19830	19830	19830	0
369	20230704	122800	60516020	19830	19830	19830	19830	0
370	20230704	122700	60516020	19830	19830	19830	19830	0
371	20230704	122600	60516020	19830	19830	19830	19830	50
372	20230704	122500	59524520	19860	19860	19860	19860	0
373	20230704	122400	59524520	19860	19860	19860	19860	0
374	20230704	122300	59524520	19860	19860	19860	19860	0
375	20230704	122200	59524520	19860	19860	19860	19860	0
376	20230704	122100	59524520	19860	19860	19860	19860	0
377	20230704	122000	59524520	19860	19860	19860	19860	0
378	20230704	121900	59524520	19860	19860	19860	19860	0
379	20230704	121800	59524520	19860	19860	19860	19860	0
380	20230704	121700	59524520	19860	19860	19860	19860	0
381	20230704	121600	59524520	19860	19860	19860	19860	1
382	20230704	121500	59504660	19830	19830	19830	19830	0
383	20230704	121400	59504660	19830	19830	19830	19830	0
384	20230704	121300	59504660	19830	19830	19830	19830	0
385	20230704	121200	59504660	19830	19830	19830	19830	0
386	20230704	121100	59504660	19830	19830	19830	19830	0
387	20230704	121000	59504660	19830	19830	19830	19830	0
388	20230704	120900	59504660	19830	19830	19830	19830	0
389	20230704	120800	59504660	19830	19830	19830	19830	0
390	20230704	120700	59504660	19830	19830	19830	19830	0
391	20230704	120600	59504660	19830	19830	19830	19830	0
392	20230704	120500	59504660	19830	19830	19830	19830	0
393	20230704	120400	59504660	19830	19830	19830	19830	0
394	20230704	120300	59504660	19830	19830	19830	19830	0
395	20230704	120200	59504660	19830	19830	19830	19830	0
396	20230704	120100	59504660	19830	19830	19830	19830	0
397	20230704	120000	59504660	19830	19830	19830	19830	0
398	20230704	115900	59504660	19830	19830	19830	19830	0
399	20230704	115800	59504660	19830	19830	19830	19830	0
400	20230704	115700	59504660	19830	19830	19830	19830	0
401	20230704	115600	59504660	19830	19830	19830	19830	0
402	20230704	115500	59504660	19830	19830	19830	19830	0
403	20230704	115400	59504660	19830	19830	19830	19830	0
404	20230704	115300	59504660	19830	19830	19830	19830	0
405	20230704	115200	59504660	19830	19830	19830	19830	0
406	20230704	115100	59504660	19830	19830	19830	19830	0
407	20230704	115000	59504660	19830	19840	19840	19830	90
408	20230704	114900	57719850	19830	19830	19830	19830	0
409	20230704	114800	57719850	19830	19830	19830	19830	0
410	20230704	114700	57719850	19830	19830	19830	19830	0
411	20230704	114600	57719850	19830	19830	19830	19830	0
412	20230704	114500	57719850	19830	19830	19830	19830	0
413	20230704	114400	57719850	19830	19830	19830	19830	0
414	20230704	114300	57719850	19830	19830	19830	19830	2
415	20230704	114200	57680190	19830	19830	19830	19830	0
416	20230704	114100	57680190	19830	19830	19830	19830	0
417	20230704	114000	57680190	19830	19830	19830	19830	0
418	20230704	113900	57680190	19830	19830	19830	19830	0
419	20230704	113800	57680190	19830	19830	19830	19830	0
420	20230704	113700	57680190	19830	19830	19830	19830	0
421	20230704	113600	57680190	19830	19830	19830	19830	0
422	20230704	113500	57680190	19830	19830	19830	19830	0
423	20230704	113400	57680190	19830	19830	19830	19830	0
424	20230704	113300	57680190	19830	19830	19830	19830	0
425	20230704	113200	57680190	19830	19830	19830	19830	100
426	20230704	113100	55697190	19830	19830	19830	19830	0
427	20230704	113000	55697190	19830	19830	19830	19830	0
428	20230704	112900	55697190	19830	19830	19830	19830	0
429	20230704	112800	55697190	19830	19830	19830	19830	0
430	20230704	112700	55697190	19830	19830	19830	19830	0
431	20230704	112600	55697190	19830	19830	19830	19830	0
432	20230704	112500	55697190	19830	19830	19830	19830	0
433	20230704	112400	55697190	19830	19830	19830	19830	0
434	20230704	112300	55697190	19830	19830	19830	19830	0
435	20230704	112200	55697190	19830	19830	19830	19830	0
436	20230704	112100	55697190	19830	19840	19840	19830	10
437	20230704	112000	55498840	19850	19850	19850	19850	0
438	20230704	111900	55498840	19850	19850	19850	19850	210
439	20230704	111800	51330340	19850	19850	19850	19850	0
440	20230704	111700	51330340	19850	19850	19850	19850	0
441	20230704	111600	51330340	19850	19850	19850	19850	0
442	20230704	111500	51330340	19850	19850	19850	19850	6
443	20230704	111400	51211240	19850	19850	19850	19850	0
444	20230704	111300	51211240	19850	19850	19850	19850	0
445	20230704	111200	51211240	19850	19850	19850	19850	0
446	20230704	111100	51211240	19850	19850	19850	19850	0
447	20230704	111000	51211240	19850	19850	19850	19850	0
448	20230704	110900	51211240	19850	19850	19850	19850	0
449	20230704	110800	51211240	19850	19850	19850	19850	0
450	20230704	110700	51211240	19850	19850	19850	19850	0
451	20230704	110600	51211240	19850	19850	19850	19850	0
452	20230704	110500	51211240	19850	19850	19850	19850	11
453	20230704	110400	50992890	19850	19850	19850	19850	0
454	20230704	110300	50992890	19850	19850	19850	19850	0
455	20230704	110200	50992890	19850	19850	19850	19850	0
456	20230704	110100	50992890	19850	19850	19850	19850	0
457	20230704	110000	50992890	19850	19850	19850	19850	0
458	20230704	105900	50992890	19850	19850	19850	19850	0
459	20230704	105800	50992890	19850	19850	19850	19850	0
460	20230704	105700	50992890	19850	19850	19850	19850	1
461	20230704	105600	50973040	19850	19850	19850	19850	0
462	20230704	105500	50973040	19850	19850	19850	19850	0
463	20230704	105400	50973040	19850	19850	19850	19850	0
464	20230704	105300	50973040	19850	19850	19850	19850	0
465	20230704	105200	50973040	19850	19850	19850	19850	0
466	20230704	105100	50973040	19850	19850	19850	19850	0
467	20230704	105000	50973040	19850	19850	19850	19850	0
468	20230704	104900	50973040	19850	19850	19850	19850	0
469	20230704	104800	50973040	19850	19850	19850	19850	0
470	20230704	104700	50973040	19850	19850	19850	19850	0
471	20230704	104600	50973040	19850	19850	19850	19850	0
472	20230704	104500	50973040	19850	19850	19850	19850	20
473	20230704	104400	50576040	19850	19850	19850	19850	0
474	20230704	104300	50576040	19850	19850	19850	19850	0
475	20230704	104200	50576040	19850	19850	19850	19850	0
476	20230704	104100	50576040	19850	19850	19850	19850	0
477	20230704	104000	50576040	19850	19850	19850	19850	0
478	20230704	103900	50576040	19850	19850	19850	19850	0
479	20230704	103800	50576040	19850	19850	19850	19850	0
480	20230704	103700	50576040	19850	19850	19850	19850	1
481	20230704	103600	50556190	19850	19880	19880	19850	104
482	20230704	103500	48491610	19880	19880	19880	19880	0
483	20230704	103400	48491610	19880	19880	19880	19880	0
484	20230704	103300	48491610	19880	19880	19880	19880	0
485	20230704	103200	48491610	19880	19880	19880	19880	0
486	20230704	103100	48491610	19880	19880	19880	19880	0
487	20230704	103000	48491610	19880	19880	19880	19880	0
488	20230704	102900	48491610	19880	19880	19880	19880	0
489	20230704	102800	48491610	19880	19880	19880	19880	0
490	20230704	102700	48491610	19880	19880	19880	19880	0
491	20230704	102600	48491610	19880	19880	19880	19880	0
492	20230704	102500	48491610	19880	19880	19880	19880	0
493	20230704	102400	48491610	19880	19880	19880	19880	0
494	20230704	102300	48491610	19880	19880	19880	19880	0
495	20230704	102200	48491610	19880	19880	19880	19880	0
496	20230704	102100	48491610	19880	19880	19880	19880	0
497	20230704	102000	48491610	19880	19880	19880	19880	0
498	20230704	101900	48491610	19880	19880	19880	19880	6
499	20230704	101800	48372330	19880	19880	19880	19880	0
500	20230704	101700	48372330	19880	19880	19880	19880	0
501	20230704	101600	48372330	19880	19880	19880	19880	1
502	20230704	101500	48352450	19880	19880	19880	19880	0
503	20230704	101400	48352450	19880	19880	19880	19880	0
504	20230704	101300	48352450	19880	19880	19880	19880	10
505	20230704	101200	48153650	19880	19880	19880	19880	0
506	20230704	101100	48153650	19880	19880	19880	19880	0
507	20230704	101000	48153650	19880	19880	19880	19880	100
508	20230704	100900	46165650	19820	19870	19870	19820	100
509	20230704	100800	44182030	19880	19880	19880	19880	0
510	20230704	100700	44182030	19880	19880	19880	19880	0
511	20230704	100600	44182030	19880	19880	19880	19880	0
512	20230704	100500	44182030	19880	19880	19880	19880	0
513	20230704	100400	44182030	19880	19880	19880	19880	0
514	20230704	100300	44182030	19880	19880	19880	19880	0
515	20230704	100200	44182030	19880	19880	19880	19880	0
516	20230704	100100	44182030	19880	19880	19880	19880	0
517	20230704	100000	44182030	19880	19880	19880	19880	0
518	20230704	095900	44182030	19880	19880	19880	19880	1
519	20230704	095800	44162150	19840	19900	19900	19840	40
520	20230704	095700	43367830	19900	19900	19900	19900	31
521	20230704	095600	42750930	19900	19900	19900	19900	0
522	20230704	095500	42750930	19900	19900	19900	19900	621
523	20230704	095400	30393030	19900	19900	19900	19900	0
524	20230704	095300	30393030	19900	19900	19900	19900	0
525	20230704	095200	30393030	19900	19900	19900	19900	0
526	20230704	095100	30393030	19900	19910	19910	19900	81
527	20230704	095000	28781080	19920	19890	19920	19890	273
528	20230704	094900	23348450	19900	19900	19900	19900	0
529	20230704	094800	23348450	19900	19880	19900	19880	251
530	20230704	094700	18353740	19880	19880	19880	19880	0
531	20230704	094600	18353740	19880	19830	19880	19810	119
532	20230704	094500	15995210	19840	19840	19840	19840	0
533	20230704	094400	15995210	19840	19850	19850	19840	96
534	20230704	094300	14090420	19860	19860	19860	19860	0
535	20230704	094200	14090420	19860	19870	19870	19860	19
536	20230704	094100	13712940	19870	19870	19870	19870	3
537	20230704	094000	13653330	19870	19870	19870	19870	0
538	20230704	093900	13653330	19870	19870	19870	19870	0
539	20230704	093800	13653330	19870	19870	19870	19870	0
540	20230704	093700	13653330	19870	19870	19870	19870	21
541	20230704	093600	13236060	19880	19880	19880	19880	0
542	20230704	093500	13236060	19880	19880	19880	19880	69
543	20230704	093400	11864340	19890	19890	19890	19890	1
544	20230704	093300	11844450	19890	19890	19890	19890	0
545	20230704	093200	11844450	19890	19890	19890	19890	0
546	20230704	093100	11844450	19890	19890	19890	19890	16
547	20230704	093000	11526210	19900	19900	19900	19900	0
548	20230704	092900	11526210	19900	19900	19900	19900	0
549	20230704	092800	11526210	19900	19900	19900	19900	0
550	20230704	092700	11526210	19900	19900	19900	19900	0
551	20230704	092600	11526210	19900	19890	19900	19890	3
552	20230704	092500	11466530	19900	19900	19900	19900	0
553	20230704	092400	11466530	19900	19900	19900	19900	64
554	20230704	092300	10192930	19910	19910	19910	19910	0
555	20230704	092200	10192930	19910	19910	19910	19910	0
556	20230704	092100	10192930	19910	19910	19910	19910	0
557	20230704	092000	10192930	19910	19910	19910	19910	0
558	20230704	091900	10192930	19910	19910	19910	19910	2
559	20230704	091800	10153110	19920	19920	19920	19920	1
560	20230704	091700	10133190	19920	19920	19920	19920	0
561	20230704	091600	10133190	19920	19920	19920	19920	3
562	20230704	091500	10073430	19900	19900	19900	19900	0
563	20230704	091400	10073430	19900	19900	19900	19900	0
564	20230704	091300	10073430	19900	19900	19900	19900	236
565	20230704	091200	5377030	19900	19900	19900	19900	61
566	20230704	091100	4163130	19900	19900	19900	19900	1
567	20230704	091000	4143230	19900	19900	19900	19900	0
568	20230704	090900	4143230	19900	19910	19910	19900	15
569	20230704	090800	3844700	19920	19920	19920	19920	35
570	20230704	090700	3147500	19920	19920	19920	19920	0
571	20230704	090600	3147500	19920	19920	19920	19920	0
572	20230704	090500	3147500	19920	19920	19920	19920	0
573	20230704	090400	3147500	19920	19920	19920	19920	0
574	20230704	090300	3147500	19920	19920	19920	19920	1
575	20230704	090200	3127580	19920	19920	19920	19920	0
576	20230704	090100	3127580	19920	19920	19920	19920	0
577	20230704	090000	3127580	19920	19940	19940	19920	157