KissMeData/002320/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	183600	954964410	19270	19270	19270	19270	2265
3	20230718	183500	954964410	19270	19270	19270	19270	0
4	20230718	183400	954964410	19270	19270	19270	19270	0
5	20230718	183300	954964410	19270	19270	19270	19270	0
6	20230718	183200	954964410	19270	19270	19270	19270	0
7	20230718	183100	954964410	19270	19270	19270	19270	0
8	20230718	183000	954964410	19270	19270	19270	19270	0
9	20230718	182900	954964410	19270	19270	19270	19270	0
10	20230718	182800	954964410	19270	19270	19270	19270	0
11	20230718	182700	954964410	19270	19270	19270	19270	0
12	20230718	182600	954964410	19270	19270	19270	19270	0
13	20230718	182500	954964410	19270	19270	19270	19270	0
14	20230718	182400	954964410	19270	19270	19270	19270	0
15	20230718	182300	954964410	19270	19270	19270	19270	0
16	20230718	182200	954964410	19270	19270	19270	19270	0
17	20230718	182100	954964410	19270	19270	19270	19270	0
18	20230718	182000	954964410	19270	19270	19270	19270	0
19	20230718	181900	954964410	19270	19270	19270	19270	0
20	20230718	181800	954964410	19270	19270	19270	19270	0
21	20230718	181700	954964410	19270	19270	19270	19270	0
22	20230718	181600	954964410	19270	19270	19270	19270	0
23	20230718	181500	954964410	19270	19270	19270	19270	0
24	20230718	181400	954964410	19270	19270	19270	19270	0
25	20230718	181300	954964410	19270	19270	19270	19270	0
26	20230718	181200	954964410	19270	19270	19270	19270	0
27	20230718	181100	954964410	19270	19270	19270	19270	0
28	20230718	181000	954964410	19270	19270	19270	19270	0
29	20230718	180900	954964410	19270	19270	19270	19270	0
30	20230718	180800	954964410	19270	19270	19270	19270	0
31	20230718	180700	954964410	19270	19270	19270	19270	0
32	20230718	180600	954964410	19270	19270	19270	19270	2265
33	20230718	180500	954964410	19270	19270	19270	19270	0
34	20230718	180400	954964410	19270	19270	19270	19270	0
35	20230718	180300	954964410	19270	19270	19270	19270	0
36	20230718	180200	954964410	19270	19270	19270	19270	0
37	20230718	180100	954964410	19270	19270	19270	19270	0
38	20230718	180000	954964410	19270	19270	19270	19270	0
39	20230718	175900	954964410	19270	19270	19270	19270	0
40	20230718	175800	954964410	19270	19270	19270	19270	0
41	20230718	175700	954964410	19270	19270	19270	19270	0
42	20230718	175600	954964410	19270	19270	19270	19270	0
43	20230718	175500	954964410	19270	19270	19270	19270	0
44	20230718	175400	954964410	19270	19270	19270	19270	0
45	20230718	175300	954964410	19270	19270	19270	19270	0
46	20230718	175200	954964410	19270	19270	19270	19270	0
47	20230718	175100	954964410	19270	19270	19270	19270	0
48	20230718	175000	954964410	19270	19270	19270	19270	0
49	20230718	174900	954964410	19270	19270	19270	19270	0
50	20230718	174800	954964410	19270	19270	19270	19270	0
51	20230718	174700	954964410	19270	19270	19270	19270	0
52	20230718	174600	954964410	19270	19270	19270	19270	0
53	20230718	174500	954964410	19270	19270	19270	19270	0
54	20230718	174400	954964410	19270	19270	19270	19270	0
55	20230718	174300	954964410	19270	19270	19270	19270	0
56	20230718	174200	954964410	19270	19270	19270	19270	0
57	20230718	174100	954964410	19270	19270	19270	19270	0
58	20230718	174000	954964410	19270	19270	19270	19270	0
59	20230718	173900	954964410	19270	19270	19270	19270	0
60	20230718	173800	954964410	19270	19270	19270	19270	0
61	20230718	173700	954964410	19270	19270	19270	19270	0
62	20230718	173600	954964410	19270	19270	19270	19270	2265
63	20230718	173500	954964410	19270	19270	19270	19270	0
64	20230718	173400	954964410	19270	19270	19270	19270	0
65	20230718	173300	954964410	19270	19270	19270	19270	0
66	20230718	173200	954964410	19270	19270	19270	19270	0
67	20230718	173100	954964410	19270	19270	19270	19270	0
68	20230718	173000	954964410	19270	19270	19270	19270	0
69	20230718	172900	954964410	19270	19270	19270	19270	0
70	20230718	172800	954964410	19270	19270	19270	19270	0
71	20230718	172700	954964410	19270	19270	19270	19270	0
72	20230718	172600	954964410	19270	19270	19270	19270	0
73	20230718	172500	954964410	19270	19270	19270	19270	0
74	20230718	172400	954964410	19270	19270	19270	19270	0
75	20230718	172300	954964410	19270	19270	19270	19270	0
76	20230718	172200	954964410	19270	19270	19270	19270	0
77	20230718	172100	954964410	19270	19270	19270	19270	0
78	20230718	172000	954964410	19270	19270	19270	19270	0
79	20230718	171900	954964410	19270	19270	19270	19270	0
80	20230718	171800	954964410	19270	19270	19270	19270	0
81	20230718	171700	954964410	19270	19270	19270	19270	0
82	20230718	171600	954964410	19270	19270	19270	19270	0
83	20230718	171500	954964410	19270	19270	19270	19270	0
84	20230718	171400	954964410	19270	19270	19270	19270	0
85	20230718	171300	954964410	19270	19270	19270	19270	0
86	20230718	171200	954964410	19270	19270	19270	19270	0
87	20230718	171100	954964410	19270	19270	19270	19270	0
88	20230718	171000	954964410	19270	19270	19270	19270	0
89	20230718	170900	954964410	19270	19270	19270	19270	0
90	20230718	170800	954964410	19270	19270	19270	19270	0
91	20230718	170700	954964410	19270	19270	19270	19270	0
92	20230718	170600	954964410	19270	19270	19270	19270	2265
93	20230718	170500	954964410	19270	19270	19270	19270	0
94	20230718	170400	954964410	19270	19270	19270	19270	0
95	20230718	170300	954964410	19270	19270	19270	19270	0
96	20230718	170200	954964410	19270	19270	19270	19270	0
97	20230718	170100	954964410	19270	19270	19270	19270	0
98	20230718	170000	954964410	19270	19270	19270	19270	0
99	20230718	165900	954964410	19270	19270	19270	19270	0
100	20230718	165800	954964410	19270	19270	19270	19270	0
101	20230718	165700	954964410	19270	19270	19270	19270	0
102	20230718	165600	954964410	19270	19270	19270	19270	0
103	20230718	165500	954964410	19270	19270	19270	19270	0
104	20230718	165400	954964410	19270	19270	19270	19270	0
105	20230718	165300	954964410	19270	19270	19270	19270	0
106	20230718	165200	954964410	19270	19270	19270	19270	0
107	20230718	165100	954964410	19270	19270	19270	19270	0
108	20230718	165000	954964410	19270	19270	19270	19270	0
109	20230718	164900	954964410	19270	19270	19270	19270	0
110	20230718	164800	954964410	19270	19270	19270	19270	0
111	20230718	164700	954964410	19270	19270	19270	19270	0
112	20230718	164600	954964410	19270	19270	19270	19270	0
113	20230718	164500	954964410	19270	19270	19270	19270	0
114	20230718	164400	954964410	19270	19270	19270	19270	0
115	20230718	164300	954964410	19270	19270	19270	19270	0
116	20230718	164200	954964410	19270	19270	19270	19270	0
117	20230718	164100	954964410	19270	19270	19270	19270	0
118	20230718	164000	954964410	19270	19270	19270	19270	0
119	20230718	163900	954964410	19270	19270	19270	19270	0
120	20230718	163800	954964410	19270	19270	19270	19270	0
121	20230718	163700	954964410	19270	19270	19270	19270	0
122	20230718	163600	954964410	19270	19270	19270	19270	2265
123	20230718	163500	954964410	19270	19270	19270	19270	0
124	20230718	163400	954964410	19270	19270	19270	19270	0
125	20230718	163300	954964410	19270	19270	19270	19270	0
126	20230718	163200	954964410	19270	19270	19270	19270	0
127	20230718	163100	954964410	19270	19270	19270	19270	0
128	20230718	163000	954964410	19270	19270	19270	19270	0
129	20230718	162900	954964410	19270	19270	19270	19270	0
130	20230718	162800	954964410	19270	19270	19270	19270	0
131	20230718	162700	954964410	19270	19270	19270	19270	0
132	20230718	162600	954964410	19270	19270	19270	19270	0
133	20230718	162500	954964410	19270	19270	19270	19270	0
134	20230718	162400	954964410	19270	19270	19270	19270	0
135	20230718	162300	954964410	19270	19270	19270	19270	0
136	20230718	162200	954964410	19270	19270	19270	19270	0
137	20230718	162100	954964410	19270	19270	19270	19270	0
138	20230718	162000	954964410	19270	19270	19270	19270	0
139	20230718	161900	954964410	19270	19270	19270	19270	0
140	20230718	161800	954964410	19270	19270	19270	19270	0
141	20230718	161700	954964410	19270	19270	19270	19270	0
142	20230718	161600	954964410	19270	19270	19270	19270	0
143	20230718	161500	954964410	19270	19270	19270	19270	0
144	20230718	161400	954964410	19270	19270	19270	19270	0
145	20230718	161300	954964410	19270	19270	19270	19270	0
146	20230718	161200	954964410	19270	19270	19270	19270	0
147	20230718	161100	954964410	19270	19270	19270	19270	0
148	20230718	161000	954964410	19270	19270	19270	19270	0
149	20230718	160900	954964410	19270	19270	19270	19270	0
150	20230718	160800	954964410	19270	19270	19270	19270	0
151	20230718	160700	954964410	19270	19270	19270	19270	0
152	20230718	160600	954964410	19270	19270	19270	19270	2265
153	20230718	160500	954964410	19270	19270	19270	19270	0
154	20230718	160400	954964410	19270	19270	19270	19270	0
155	20230718	160300	954964410	19270	19270	19270	19270	0
156	20230718	160200	954964410	19270	19270	19270	19270	0
157	20230718	160100	954964410	19270	19270	19270	19270	0
158	20230718	160000	954964410	19270	19270	19270	19270	0
159	20230718	155900	954964410	19270	19270	19270	19270	0
160	20230718	155800	954964410	19270	19270	19270	19270	0
161	20230718	155700	954964410	19270	19270	19270	19270	0
162	20230718	155600	954964410	19270	19270	19270	19270	0
163	20230718	155500	954964410	19270	19270	19270	19270	0
164	20230718	155400	954964410	19270	19270	19270	19270	0
165	20230718	155300	954964410	19270	19270	19270	19270	0
166	20230718	155200	954964410	19270	19270	19270	19270	0
167	20230718	155100	954964410	19270	19270	19270	19270	0
168	20230718	155000	954964410	19270	19270	19270	19270	0
169	20230718	154900	954964410	19270	19270	19270	19270	0
170	20230718	154800	954964410	19270	19270	19270	19270	0
171	20230718	154700	954964410	19270	19270	19270	19270	0
172	20230718	154600	954964410	19270	19270	19270	19270	0
173	20230718	154500	954964410	19270	19270	19270	19270	0
174	20230718	154400	954964410	19270	19270	19270	19270	0
175	20230718	154300	954964410	19270	19270	19270	19270	0
176	20230718	154200	954964410	19270	19270	19270	19270	0
177	20230718	154100	954964410	19270	19270	19270	19270	0
178	20230718	154000	954964410	19270	19270	19270	19270	0
179	20230718	153900	954964410	19270	19270	19270	19270	0
180	20230718	153800	954964410	19270	19270	19270	19270	0
181	20230718	153700	954964410	19270	19270	19270	19270	0
182	20230718	153600	954964410	19270	19270	19270	19270	2265
183	20230718	153500	954964410	19270	19270	19270	19270	0
184	20230718	153400	954964410	19270	19270	19270	19270	0
185	20230718	153300	954964410	19270	19270	19270	19270	0
186	20230718	153200	954964410	19270	19270	19270	19270	0
187	20230718	153100	954964410	19270	19270	19270	19270	0
188	20230718	153000	954964410	19270	19270	19270	19270	2265
189	20230718	152900	911317860	19180	19180	19180	19180	0
190	20230718	152800	911317860	19180	19180	19180	19180	0
191	20230718	152700	911317860	19180	19180	19180	19180	0
192	20230718	152600	911317860	19180	19180	19180	19180	0
193	20230718	152500	911317860	19180	19180	19180	19180	0
194	20230718	152400	911317860	19180	19180	19180	19180	0
195	20230718	152300	911317860	19180	19180	19180	19180	0
196	20230718	152200	911317860	19180	19180	19180	19180	0
197	20230718	152100	911317860	19180	19180	19180	19180	0
198	20230718	152000	911317860	19180	19180	19180	19180	0
199	20230718	151900	911317860	19180	19180	19180	19180	0
200	20230718	151800	911317860	19180	19180	19180	19180	0
201	20230718	151700	911317860	19180	19180	19180	19180	0
202	20230718	151600	911317860	19180	19160	19180	19150	44
203	20230718	151500	910475090	19160	19160	19160	19160	91
204	20230718	151400	908731530	19160	19160	19160	19160	70
205	20230718	151300	907390330	19160	19170	19170	19160	400
206	20230718	151200	899725340	19180	19180	19180	19180	0
207	20230718	151100	899725340	19180	19170	19190	19170	123
208	20230718	151000	897367020	19170	19170	19170	19170	130
209	20230718	150900	894874920	19180	19180	19180	19180	1
210	20230718	150800	894855740	19170	19170	19170	19170	46
211	20230718	150700	893973920	19170	19170	19170	19170	0
212	20230718	150600	893973920	19170	19170	19170	19170	38
213	20230718	150500	893245460	19170	19170	19170	19170	50
214	20230718	150400	892286960	19170	19170	19170	19170	0
215	20230718	150300	892286960	19170	19170	19170	19170	0
216	20230718	150200	892286960	19170	19170	19170	19170	0
217	20230718	150100	892286960	19170	19170	19170	19170	0
218	20230718	150000	892286960	19170	19170	19170	19170	239
219	20230718	145900	887705330	19170	19170	19170	19170	115
220	20230718	145800	885500780	19170	19170	19170	19170	1
221	20230718	145700	885481610	19170	19170	19170	19170	0
222	20230718	145600	885481610	19170	19170	19170	19170	0
223	20230718	145500	885481610	19170	19170	19170	19170	0
224	20230718	145400	885481610	19170	19170	19170	19170	0
225	20230718	145300	885481610	19170	19170	19170	19170	184
226	20230718	145200	881954330	19160	19160	19160	19160	32
227	20230718	145100	881341210	19170	19170	19170	19170	0
228	20230718	145000	881341210	19170	19170	19170	19170	1
229	20230718	144900	881322040	19170	19170	19170	19170	0
230	20230718	144800	881322040	19170	19170	19170	19170	0
231	20230718	144700	881322040	19170	19180	19180	19170	2
232	20230718	144600	881283690	19220	19210	19270	19210	366
233	20230718	144500	874245090	19160	19120	19160	19120	356
234	20230718	144400	867428480	19130	19130	19130	19130	0
235	20230718	144300	867428480	19130	19130	19130	19130	0
236	20230718	144200	867428480	19130	19130	19130	19130	0
237	20230718	144100	867428480	19130	19130	19130	19130	0
238	20230718	144000	867428480	19130	19130	19130	19130	52
239	20230718	143900	866433720	19130	19130	19130	19130	0
240	20230718	143800	866433720	19130	19130	19130	19130	0
241	20230718	143700	866433720	19130	19130	19130	19130	32
242	20230718	143600	865821560	19140	19140	19140	19140	2
243	20230718	143500	865783280	19130	19130	19130	19130	42
244	20230718	143400	864979820	19140	19140	19140	19140	1
245	20230718	143300	864960680	19140	19140	19140	19140	0
246	20230718	143200	864960680	19140	19140	19140	19140	52
247	20230718	143100	863965400	19140	19140	19140	19140	0
248	20230718	143000	863965400	19140	19140	19140	19140	32
249	20230718	142900	863352920	19140	19140	19140	19140	0
250	20230718	142800	863352920	19140	19140	19140	19140	0
251	20230718	142700	863352920	19140	19120	19140	19120	153
252	20230718	142600	860426150	19120	19120	19120	19120	44
253	20230718	142500	859584870	19130	19130	19130	19130	0
254	20230718	142400	859584870	19130	19130	19130	19130	33
255	20230718	142300	858953580	19130	19130	19130	19130	71
256	20230718	142200	857595350	19140	19140	19140	19140	0
257	20230718	142100	857595350	19140	19140	19140	19140	34
258	20230718	142000	856944590	19150	19150	19150	19150	1
259	20230718	141900	856925440	19140	19140	19140	19140	0
260	20230718	141800	856925440	19140	19140	19140	19140	38
261	20230718	141700	856198120	19150	19150	19150	19150	0
262	20230718	141600	856198120	19150	19150	19150	19150	4
263	20230718	141500	856121520	19140	19140	19140	19140	0
264	20230718	141400	856121520	19140	19130	19140	19130	50
265	20230718	141300	855164600	19130	19130	19130	19130	0
266	20230718	141200	855164600	19130	19130	19130	19130	285
267	20230718	141100	849712550	19130	19130	19130	19130	83
268	20230718	141000	848124760	19130	19130	19130	19130	0
269	20230718	140900	848124760	19130	19130	19130	19130	32
270	20230718	140800	847512600	19150	19150	19150	19150	0
271	20230718	140700	847512600	19150	19150	19150	19150	0
272	20230718	140600	847512600	19150	19150	19150	19150	5
273	20230718	140500	847416850	19150	19150	19150	19150	0
274	20230718	140400	847416850	19150	19160	19160	19150	256
275	20230718	140300	842514230	19180	19180	19180	19180	19
276	20230718	140200	842149810	19230	19230	19230	19230	24
277	20230718	140100	841688290	19140	19150	19150	19140	59
278	20230718	140000	840558630	19170	19140	19320	19140	552
279	20230718	135900	829973540	19130	19130	19130	19130	31
280	20230718	135800	829380510	19130	19130	19130	19130	0
281	20230718	135700	829380510	19130	19130	19130	19130	52
282	20230718	135600	828385750	19130	19130	19130	19130	0
283	20230718	135500	828385750	19130	19130	19130	19130	32
284	20230718	135400	827773590	19140	19140	19140	19140	12
285	20230718	135300	827543910	19140	19140	19140	19140	0
286	20230718	135200	827543910	19140	19140	19140	19140	0
287	20230718	135100	827543910	19140	19140	19140	19140	0
288	20230718	135000	827543910	19140	19140	19140	19140	355
289	20230718	134900	820749210	19140	19140	19140	19140	0
290	20230718	134800	820749210	19140	19140	19140	19140	1
291	20230718	134700	820730070	19130	19130	19130	19130	43
292	20230718	134600	819907480	19140	19140	19140	19140	0
293	20230718	134500	819907480	19140	19140	19140	19140	5
294	20230718	134400	819811780	19150	19150	19150	19150	1
295	20230718	134300	819792630	19140	19140	19140	19140	52
296	20230718	134200	818797350	19150	19150	19150	19150	0
297	20230718	134100	818797350	19150	19150	19150	19150	1
298	20230718	134000	818778200	19150	19160	19160	19150	2
299	20230718	133900	818739890	19140	19140	19140	19140	0
300	20230718	133800	818739890	19140	19140	19140	19140	0
301	20230718	133700	818739890	19140	19140	19140	19140	0
302	20230718	133600	818739890	19140	19140	19140	19140	5
303	20230718	133500	818644190	19200	19200	19200	19200	0
304	20230718	133400	818644190	19200	19200	19200	19200	20
305	20230718	133300	818260190	19210	19210	19210	19210	0
306	20230718	133200	818260190	19210	19200	19350	19200	159
307	20230718	133100	815193070	19190	19130	19340	19130	387
308	20230718	133000	807760030	19130	19130	19130	19130	0
309	20230718	132900	807760030	19130	19130	19130	19130	0
310	20230718	132800	807760030	19130	19130	19130	19130	33
311	20230718	132700	807128740	19130	19130	19130	19130	0
312	20230718	132600	807128740	19130	19130	19130	19130	43
313	20230718	132500	806306150	19130	19130	19130	19130	2
314	20230718	132400	806267890	19110	19110	19110	19110	0
315	20230718	132300	806267890	19110	19110	19110	19110	200
316	20230718	132200	802445890	19120	19130	19130	19120	362
317	20230718	132100	795524350	19140	19140	19140	19140	3
318	20230718	132000	795466930	19150	19150	19150	19150	5
319	20230718	131900	795371180	19150	19150	19150	19150	3
320	20230718	131800	795313730	19170	19170	19170	19170	0
321	20230718	131700	795313730	19170	19170	19170	19170	0
322	20230718	131600	795313730	19170	19170	19170	19170	10
323	20230718	131500	795122030	19170	19170	19170	19170	20
324	20230718	131400	794738630	19200	19120	19350	19120	576
325	20230718	131300	783653100	19120	19120	19120	19120	0
326	20230718	131200	783653100	19120	19120	19120	19120	0
327	20230718	131100	783653100	19120	19120	19120	19120	107
328	20230718	131000	781607260	19130	19130	19130	19130	47
329	20230718	130900	780708150	19130	19130	19130	19130	54
330	20230718	130800	779675130	19130	19130	19130	19130	0
331	20230718	130700	779675130	19130	19130	19130	19130	34
332	20230718	130600	779024710	19130	19130	19130	19130	0
333	20230718	130500	779024710	19130	19130	19130	19130	76
334	20230718	130400	777570830	19130	19130	19130	19130	0
335	20230718	130300	777570830	19130	19130	19130	19130	0
336	20230718	130200	777570830	19130	19140	19140	19130	39
337	20230718	130100	776824750	19130	19130	19130	19130	0
338	20230718	130000	776824750	19130	19130	19130	19130	50
339	20230718	125900	775868250	19130	19130	19130	19130	0
340	20230718	125800	775868250	19130	19130	19130	19130	0
341	20230718	125700	775868250	19130	19130	19130	19130	35
342	20230718	125600	775198700	19140	19140	19140	19140	0
343	20230718	125500	775198700	19140	19140	19140	19140	28
344	20230718	125400	774662780	19140	19140	19140	19140	0
345	20230718	125300	774662780	19140	19140	19140	19140	41
346	20230718	125200	773878040	19140	19140	19140	19140	0
347	20230718	125100	773878040	19140	19140	19140	19140	0
348	20230718	125000	773878040	19140	19140	19140	19140	53
349	20230718	124900	772863620	19150	19150	19150	19150	0
350	20230718	124800	772863620	19150	19150	19150	19150	25
351	20230718	124700	772384870	19140	19140	19140	19140	0
352	20230718	124600	772384870	19140	19140	19140	19140	49
353	20230718	124500	771447010	19140	19140	19140	19140	0
354	20230718	124400	771447010	19140	19140	19140	19140	0
355	20230718	124300	771447010	19140	19140	19140	19140	36
356	20230718	124200	770757970	19140	19140	19140	19140	0
357	20230718	124100	770757970	19140	19140	19140	19140	42
358	20230718	124000	769954090	19140	19140	19140	19140	50
359	20230718	123900	768997090	19140	19150	19150	19140	11
360	20230718	123800	768786450	19150	19150	19150	19150	39
361	20230718	123700	768039600	19150	19150	19150	19150	0
362	20230718	123600	768039600	19150	19150	19150	19150	50
363	20230718	123500	767082100	19160	19160	19160	19160	5
364	20230718	123400	766986300	19160	19230	19230	19160	126
365	20230718	123300	764566920	19360	19120	19360	19120	1804
366	20230718	123200	729983130	19120	19120	19120	19120	10
367	20230718	123100	729791930	19130	19130	19130	19130	2
368	20230718	123000	729753670	19130	19110	19130	19110	121
369	20230718	122900	727440940	19120	19130	19130	19120	129
370	20230718	122800	724974450	19130	19130	19130	19130	0
371	20230718	122700	724974450	19130	19120	19130	19120	142
372	20230718	122600	722259150	19120	19120	19120	19120	0
373	20230718	122500	722259150	19120	19120	19120	19120	0
374	20230718	122400	722259150	19120	19140	19140	19120	508
375	20230718	122300	712539450	19140	19140	19140	19140	0
376	20230718	122200	712539450	19140	19140	19140	19140	44
377	20230718	122100	711697290	19140	19140	19140	19140	0
378	20230718	122000	711697290	19140	19140	19140	19140	0
379	20230718	121900	711697290	19140	19140	19140	19140	40
380	20230718	121800	710931690	19140	19140	19140	19140	0
381	20230718	121700	710931690	19140	19140	19140	19140	48
382	20230718	121600	710012970	19140	19140	19140	19140	0
383	20230718	121500	710012970	19140	19140	19140	19140	37
384	20230718	121400	709304790	19150	19150	19150	19150	0
385	20230718	121300	709304790	19150	19150	19150	19150	1
386	20230718	121200	709285640	19140	19140	19140	19140	44
387	20230718	121100	708443480	19140	19140	19140	19140	0
388	20230718	121000	708443480	19140	19140	19140	19140	41
389	20230718	120900	707658740	19140	19140	19140	19140	0
390	20230718	120800	707658740	19140	19140	19140	19140	49
391	20230718	120700	706720880	19150	19150	19150	19150	2
392	20230718	120600	706682580	19160	19160	19160	19160	0
393	20230718	120500	706682580	19160	19160	19160	19160	10
394	20230718	120400	706490980	19150	19150	19150	19150	165
395	20230718	120300	703331230	19150	19150	19150	19150	0
396	20230718	120200	703331230	19150	19150	19150	19150	0
397	20230718	120100	703331230	19150	19150	19150	19150	15
398	20230718	120000	703043980	19200	19200	19200	19200	0
399	20230718	115900	703043980	19200	19200	19200	19200	0
400	20230718	115800	703043980	19200	19200	19200	19200	0
401	20230718	115700	703043980	19200	19200	19200	19200	0
402	20230718	115600	703043980	19200	19200	19200	19200	30
403	20230718	115500	702467980	19200	19200	19200	19200	1
404	20230718	115400	702448780	19210	19210	19210	19210	1
405	20230718	115300	702429570	19210	19210	19210	19210	0
406	20230718	115200	702429570	19210	19210	19210	19210	0
407	20230718	115100	702429570	19210	19210	19210	19210	11
408	20230718	115000	702218260	19240	19240	19240	19240	0
409	20230718	114900	702218260	19240	19240	19240	19240	0
410	20230718	114800	702218260	19240	19240	19240	19240	0
411	20230718	114700	702218260	19240	19300	19300	19240	131
412	20230718	114600	699693680	19350	19140	19350	19140	2108
413	20230718	114500	659195520	19130	19130	19130	19130	430
414	20230718	114400	650969620	19130	19140	19140	19130	299
415	20230718	114300	645247460	19150	19150	19150	19150	0
416	20230718	114200	645247460	19150	19150	19150	19150	0
417	20230718	114100	645247460	19150	19150	19150	19150	0
418	20230718	114000	645247460	19150	19150	19150	19150	374
419	20230718	113900	638085360	19150	19150	19150	19150	50
420	20230718	113800	637127860	19150	19150	19150	19150	0
421	20230718	113700	637127860	19150	19150	19150	19150	35
422	20230718	113600	636457610	19150	19150	19150	19150	0
423	20230718	113500	636457610	19150	19160	19160	19150	4
424	20230718	113400	636381000	19150	19150	19150	19150	46
425	20230718	113300	635500100	19160	19160	19160	19160	1
426	20230718	113200	635480940	19160	19160	19160	19160	233
427	20230718	113100	631016660	19170	19170	19170	19170	10
428	20230718	113000	630824960	19170	19170	19170	19170	1
429	20230718	112900	630805790	19160	19160	19160	19160	52
430	20230718	112800	629809470	19160	19160	19160	19160	0
431	20230718	112700	629809470	19160	19170	19170	19160	33
432	20230718	112600	629177180	19170	19170	19170	19170	1
433	20230718	112500	629158010	19170	19170	19170	19170	3
434	20230718	112400	629100500	19170	19170	19170	19170	0
435	20230718	112300	629100500	19170	19170	19170	19170	30
436	20230718	112200	628525400	19170	19170	19170	19170	38
437	20230718	112100	627796940	19170	19170	19170	19170	0
438	20230718	112000	627796940	19170	19180	19180	19170	201
439	20230718	111900	623943740	19180	19180	19180	19180	1
440	20230718	111800	623924560	19170	19170	19170	19170	37
441	20230718	111700	623215270	19180	19180	19180	19180	0
442	20230718	111600	623215270	19180	19180	19180	19180	0
443	20230718	111500	623215270	19180	19180	19180	19180	20
444	20230718	111400	622831670	19180	19180	19180	19180	10
445	20230718	111300	622639870	19180	19180	19180	19180	0
446	20230718	111200	622639870	19180	19190	19190	19180	230
447	20230718	111100	618226370	19180	19180	19180	19180	0
448	20230718	111000	618226370	19180	19180	19180	19180	43
449	20230718	110900	617401630	19190	19190	19190	19190	86
450	20230718	110800	615751290	19180	19180	19180	19180	41
451	20230718	110700	614964910	19190	19190	19190	19190	0
452	20230718	110600	614964910	19190	19190	19190	19190	25
453	20230718	110500	614485160	19190	19190	19190	19190	0
454	20230718	110400	614485160	19190	19190	19190	19190	0
455	20230718	110300	614485160	19190	19190	19190	19190	140
456	20230718	110200	611798560	19190	19190	19190	19190	12
457	20230718	110100	611568280	19200	19210	19210	19200	247
458	20230718	110000	606824430	19210	19210	19210	19210	9
459	20230718	105900	606651540	19210	19220	19220	19210	73
460	20230718	105800	605249000	19230	19230	19230	19230	0
461	20230718	105700	605249000	19230	19230	19230	19230	2
462	20230718	105600	605210540	19230	19240	19240	19230	11
463	20230718	105500	604999000	19240	19230	19250	19230	10
464	20230718	105400	604806570	19250	19250	19250	19250	1
465	20230718	105300	604787320	19250	19260	19260	19250	206
466	20230718	105200	600820770	19260	19370	19370	19260	616
467	20230718	105100	588925890	19370	19200	19500	19200	1011
468	20230718	105000	569387440	19190	19080	19190	19080	1323
469	20230718	104900	544065370	19080	19100	19100	19080	608
470	20230718	104800	532458660	19100	19140	19140	19100	196
471	20230718	104700	528712980	19150	19150	19150	19150	49
472	20230718	104600	527774630	19180	19180	19180	19180	0
473	20230718	104500	527774630	19180	19180	19180	19180	0
474	20230718	104400	527774630	19180	19200	19200	19160	101
475	20230718	104300	525838450	19200	19200	19200	19200	0
476	20230718	104200	525838450	19200	19250	19250	19200	190
477	20230718	104100	522185190	19250	19290	19290	19250	7
478	20230718	104000	522050390	19250	19310	19310	19250	854
479	20230718	103900	505570090	19320	19330	19330	19310	274
480	20230718	103800	500279070	19340	19430	19440	19340	710
481	20230718	103700	486513780	19430	19750	19750	19430	537
482	20230718	103600	475976410	19750	19810	20200	19740	2329
483	20230718	103500	429699920	19720	19180	20300	19180	7126
484	20230718	103400	289663660	19180	19110	19180	19100	1013
485	20230718	103300	270253920	19110	19110	19110	19100	463
486	20230718	103200	261406740	19120	19120	19120	19120	0
487	20230718	103100	261406740	19120	19120	19120	19120	0
488	20230718	103000	261406740	19120	19070	19140	19070	759
489	20230718	102900	246914610	19070	19070	19070	19070	100
490	20230718	102800	245007610	19080	19080	19080	19080	0
491	20230718	102700	245007610	19080	19100	19100	19080	337
492	20230718	102600	238575720	19100	19100	19100	19100	0
493	20230718	102500	238575720	19100	19100	19100	19100	77
494	20230718	102400	237105020	19100	19110	19110	19100	125
495	20230718	102300	234716520	19110	19110	19110	19110	99
496	20230718	102200	232824630	19120	19150	19150	19120	355
497	20230718	102100	226032020	19150	19080	19160	19080	2133
498	20230718	102000	185237940	19060	19080	19090	19060	453
499	20230718	101900	176596070	19070	19000	19070	18990	555
500	20230718	101800	166041330	19000	19010	19010	19000	139
501	20230718	101700	163399140	19000	19000	19000	19000	0
502	20230718	101600	163399140	19000	19000	19000	19000	0
503	20230718	101500	163399140	19000	19000	19000	19000	0
504	20230718	101400	163399140	19000	19010	19010	19000	301
505	20230718	101300	157679130	19020	19040	19040	19020	113
506	20230718	101200	155529810	19050	19060	19060	19030	395
507	20230718	101100	148006580	19070	19080	19080	19070	98
508	20230718	101000	146137670	19080	19080	19080	19080	0
509	20230718	100900	146137670	19080	19100	19100	19080	262
510	20230718	100800	141136340	19110	19110	19110	19110	4
511	20230718	100700	141059900	19110	19110	19110	19110	10
512	20230718	100600	140868800	19110	19110	19150	19110	71
513	20230718	100500	139511950	19120	19080	19130	19080	250
514	20230718	100400	134731810	19070	18940	19070	18940	1621
515	20230718	100300	103911000	18950	18950	18950	18950	0
516	20230718	100200	103911000	18950	18950	18950	18950	0
517	20230718	100100	103911000	18950	18950	18950	18950	1
518	20230718	100000	103892050	18960	18960	18960	18960	0
519	20230718	095900	103892050	18960	18960	18960	18960	1
520	20230718	095800	103873090	18970	18970	18970	18970	0
521	20230718	095700	103873090	18970	18950	18970	18940	202
522	20230718	095600	100046150	18960	18990	19020	18960	174
523	20230718	095500	96743500	18970	18980	18980	18970	121
524	20230718	095400	94447770	18980	18980	18980	18980	53
525	20230718	095300	93441830	18980	18890	18980	18890	299
526	20230718	095200	87778710	18880	18880	18880	18880	0
527	20230718	095100	87778710	18880	18880	18880	18880	175
528	20230718	095000	84474710	18880	18880	18880	18880	150
529	20230718	094900	81642710	18880	18880	18880	18880	20
530	20230718	094800	81265110	18880	18880	18880	18880	0
531	20230718	094700	81265110	18880	18880	18880	18880	36
532	20230718	094600	80585430	18890	18890	18890	18890	0
533	20230718	094500	80585430	18890	18890	18890	18880	66
534	20230718	094400	79338950	18880	18880	18880	18880	2
535	20230718	094300	79301190	18880	18890	18890	18880	126
536	20230718	094200	76922260	18890	18900	18900	18890	238
537	20230718	094100	72426310	18900	18910	18910	18900	1053
538	20230718	094000	52521620	18910	18920	18920	18910	58
539	20230718	093900	51424740	18920	18910	18920	18910	14
540	20230718	093800	51159890	18920	18920	18920	18920	16
541	20230718	093700	50857170	18930	18930	18930	18920	143
542	20230718	093600	48151540	18930	18930	18930	18930	0
543	20230718	093500	48151540	18930	18940	18940	18930	114
544	20230718	093400	45993460	18950	18950	18950	18950	101
545	20230718	093300	44079510	18960	18960	18960	18960	0
546	20230718	093200	44079510	18960	18960	18960	18960	50
547	20230718	093100	43131510	18960	18950	18960	18950	21
548	20230718	093000	42733470	18940	18940	18940	18920	440
549	20230718	092900	34401410	18930	18930	18930	18930	35
550	20230718	092800	33738860	18930	18940	18940	18930	126
551	20230718	092700	31353430	18950	18950	18950	18950	127
552	20230718	092600	28946780	18960	18960	18960	18960	100
553	20230718	092500	27050780	18970	18980	18980	18970	113
554	20230718	092400	24907150	18980	18980	18980	18980	100
555	20230718	092300	23009150	18980	18980	18980	18980	33
556	20230718	092200	22382810	18980	18980	18980	18980	0
557	20230718	092100	22382810	18980	18990	18990	18980	232
558	20230718	092000	17978380	19000	19010	19010	19000	201
559	20230718	091900	14158380	19000	19000	19000	19000	0
560	20230718	091800	14158380	19000	19000	19000	19000	0
561	20230718	091700	14158380	19000	19000	19000	19000	0
562	20230718	091600	14158380	19000	19000	19000	19000	0
563	20230718	091500	14158380	19000	19030	19030	19000	65
564	20230718	091400	12923310	19030	19030	19030	19030	1
565	20230718	091300	12904280	19030	19030	19030	19030	0
566	20230718	091200	12904280	19030	19030	19030	19030	5
567	20230718	091100	12809130	19030	19030	19030	19030	3
568	20230718	091000	12752040	19030	19030	19030	19030	0
569	20230718	090900	12752040	19030	19050	19050	19030	7
570	20230718	090800	12618710	19040	19040	19040	19040	0
571	20230718	090700	12618710	19040	19040	19040	19040	0
572	20230718	090600	12618710	19040	19040	19040	19040	0
573	20230718	090500	12618710	19040	19040	19040	19040	0
574	20230718	090400	12618710	19040	19040	19040	19040	0
575	20230718	090300	12618710	19040	19050	19050	19040	32
576	20230718	090200	12009420	19060	18960	19070	18920	202
577	20230718	090100	8183700	18900	18900	18900	18900	0
578	20230718	090000	8183700	18900	18900	18900	18900	433