KissMeData/002320/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183500	176961960	19940	19940	19940	19940	658
3	20230703	183400	176961960	19940	19940	19940	19940	0
4	20230703	183300	176961960	19940	19940	19940	19940	0
5	20230703	183200	176961960	19940	19940	19940	19940	0
6	20230703	183100	176961960	19940	19940	19940	19940	0
7	20230703	183000	176961960	19940	19940	19940	19940	0
8	20230703	182900	176961960	19940	19940	19940	19940	0
9	20230703	182800	176961960	19940	19940	19940	19940	0
10	20230703	182700	176961960	19940	19940	19940	19940	0
11	20230703	182600	176961960	19940	19940	19940	19940	0
12	20230703	182500	176961960	19940	19940	19940	19940	0
13	20230703	182400	176961960	19940	19940	19940	19940	0
14	20230703	182300	176961960	19940	19940	19940	19940	0
15	20230703	182200	176961960	19940	19940	19940	19940	0
16	20230703	182100	176961960	19940	19940	19940	19940	0
17	20230703	182000	176961960	19940	19940	19940	19940	0
18	20230703	181900	176961960	19940	19940	19940	19940	0
19	20230703	181800	176961960	19940	19940	19940	19940	0
20	20230703	181700	176961960	19940	19940	19940	19940	0
21	20230703	181600	176961960	19940	19940	19940	19940	0
22	20230703	181500	176961960	19940	19940	19940	19940	0
23	20230703	181400	176961960	19940	19940	19940	19940	0
24	20230703	181300	176961960	19940	19940	19940	19940	0
25	20230703	181200	176961960	19940	19940	19940	19940	0
26	20230703	181100	176961960	19940	19940	19940	19940	0
27	20230703	181000	176961960	19940	19940	19940	19940	0
28	20230703	180900	176961960	19940	19940	19940	19940	0
29	20230703	180800	176961960	19940	19940	19940	19940	0
30	20230703	180700	176961960	19940	19940	19940	19940	0
31	20230703	180600	176961960	19940	19940	19940	19940	0
32	20230703	180500	176961960	19940	19940	19940	19940	658
33	20230703	180400	176961960	19940	19940	19940	19940	0
34	20230703	180300	176961960	19940	19940	19940	19940	0
35	20230703	180200	176961960	19940	19940	19940	19940	0
36	20230703	180100	176961960	19940	19940	19940	19940	0
37	20230703	180000	176961960	19940	19940	19940	19940	0
38	20230703	175900	176961960	19940	19940	19940	19940	0
39	20230703	175800	176961960	19940	19940	19940	19940	0
40	20230703	175700	176961960	19940	19940	19940	19940	0
41	20230703	175600	176961960	19940	19940	19940	19940	0
42	20230703	175500	176961960	19940	19940	19940	19940	0
43	20230703	175400	176961960	19940	19940	19940	19940	0
44	20230703	175300	176961960	19940	19940	19940	19940	0
45	20230703	175200	176961960	19940	19940	19940	19940	0
46	20230703	175100	176961960	19940	19940	19940	19940	0
47	20230703	175000	176961960	19940	19940	19940	19940	0
48	20230703	174900	176961960	19940	19940	19940	19940	0
49	20230703	174800	176961960	19940	19940	19940	19940	0
50	20230703	174700	176961960	19940	19940	19940	19940	0
51	20230703	174600	176961960	19940	19940	19940	19940	0
52	20230703	174500	176961960	19940	19940	19940	19940	0
53	20230703	174400	176961960	19940	19940	19940	19940	0
54	20230703	174300	176961960	19940	19940	19940	19940	0
55	20230703	174200	176961960	19940	19940	19940	19940	0
56	20230703	174100	176961960	19940	19940	19940	19940	0
57	20230703	174000	176961960	19940	19940	19940	19940	0
58	20230703	173900	176961960	19940	19940	19940	19940	0
59	20230703	173800	176961960	19940	19940	19940	19940	0
60	20230703	173700	176961960	19940	19940	19940	19940	0
61	20230703	173600	176961960	19940	19940	19940	19940	0
62	20230703	173500	176961960	19940	19940	19940	19940	658
63	20230703	173400	176961960	19940	19940	19940	19940	0
64	20230703	173300	176961960	19940	19940	19940	19940	0
65	20230703	173200	176961960	19940	19940	19940	19940	0
66	20230703	173100	176961960	19940	19940	19940	19940	0
67	20230703	173000	176961960	19940	19940	19940	19940	0
68	20230703	172900	176961960	19940	19940	19940	19940	0
69	20230703	172800	176961960	19940	19940	19940	19940	0
70	20230703	172700	176961960	19940	19940	19940	19940	0
71	20230703	172600	176961960	19940	19940	19940	19940	0
72	20230703	172500	176961960	19940	19940	19940	19940	0
73	20230703	172400	176961960	19940	19940	19940	19940	0
74	20230703	172300	176961960	19940	19940	19940	19940	0
75	20230703	172200	176961960	19940	19940	19940	19940	0
76	20230703	172100	176961960	19940	19940	19940	19940	0
77	20230703	172000	176961960	19940	19940	19940	19940	0
78	20230703	171900	176961960	19940	19940	19940	19940	0
79	20230703	171800	176961960	19940	19940	19940	19940	0
80	20230703	171700	176961960	19940	19940	19940	19940	0
81	20230703	171600	176961960	19940	19940	19940	19940	0
82	20230703	171500	176961960	19940	19940	19940	19940	0
83	20230703	171400	176961960	19940	19940	19940	19940	0
84	20230703	171300	176961960	19940	19940	19940	19940	0
85	20230703	171200	176961960	19940	19940	19940	19940	0
86	20230703	171100	176961960	19940	19940	19940	19940	0
87	20230703	171000	176961960	19940	19940	19940	19940	0
88	20230703	170900	176961960	19940	19940	19940	19940	0
89	20230703	170800	176961960	19940	19940	19940	19940	0
90	20230703	170700	176961960	19940	19940	19940	19940	0
91	20230703	170600	176961960	19940	19940	19940	19940	0
92	20230703	170500	176961960	19940	19940	19940	19940	658
93	20230703	170400	176961960	19940	19940	19940	19940	0
94	20230703	170300	176961960	19940	19940	19940	19940	0
95	20230703	170200	176961960	19940	19940	19940	19940	0
96	20230703	170100	176961960	19940	19940	19940	19940	0
97	20230703	170000	176961960	19940	19940	19940	19940	0
98	20230703	165900	176961960	19940	19940	19940	19940	0
99	20230703	165800	176961960	19940	19940	19940	19940	0
100	20230703	165700	176961960	19940	19940	19940	19940	0
101	20230703	165600	176961960	19940	19940	19940	19940	0
102	20230703	165500	176961960	19940	19940	19940	19940	0
103	20230703	165400	176961960	19940	19940	19940	19940	0
104	20230703	165300	176961960	19940	19940	19940	19940	0
105	20230703	165200	176961960	19940	19940	19940	19940	0
106	20230703	165100	176961960	19940	19940	19940	19940	0
107	20230703	165000	176961960	19940	19940	19940	19940	0
108	20230703	164900	176961960	19940	19940	19940	19940	0
109	20230703	164800	176961960	19940	19940	19940	19940	0
110	20230703	164700	176961960	19940	19940	19940	19940	0
111	20230703	164600	176961960	19940	19940	19940	19940	0
112	20230703	164500	176961960	19940	19940	19940	19940	0
113	20230703	164400	176961960	19940	19940	19940	19940	0
114	20230703	164300	176961960	19940	19940	19940	19940	0
115	20230703	164200	176961960	19940	19940	19940	19940	0
116	20230703	164100	176961960	19940	19940	19940	19940	0
117	20230703	164000	176961960	19940	19940	19940	19940	0
118	20230703	163900	176961960	19940	19940	19940	19940	0
119	20230703	163800	176961960	19940	19940	19940	19940	0
120	20230703	163700	176961960	19940	19940	19940	19940	0
121	20230703	163600	176961960	19940	19940	19940	19940	0
122	20230703	163500	176961960	19940	19940	19940	19940	658
123	20230703	163400	176961960	19940	19940	19940	19940	0
124	20230703	163300	176961960	19940	19940	19940	19940	0
125	20230703	163200	176961960	19940	19940	19940	19940	0
126	20230703	163100	176961960	19940	19940	19940	19940	0
127	20230703	163000	176961960	19940	19940	19940	19940	0
128	20230703	162900	176961960	19940	19940	19940	19940	0
129	20230703	162800	176961960	19940	19940	19940	19940	0
130	20230703	162700	176961960	19940	19940	19940	19940	0
131	20230703	162600	176961960	19940	19940	19940	19940	0
132	20230703	162500	176961960	19940	19940	19940	19940	0
133	20230703	162400	176961960	19940	19940	19940	19940	0
134	20230703	162300	176961960	19940	19940	19940	19940	0
135	20230703	162200	176961960	19940	19940	19940	19940	0
136	20230703	162100	176961960	19940	19940	19940	19940	0
137	20230703	162000	176961960	19940	19940	19940	19940	0
138	20230703	161900	176961960	19940	19940	19940	19940	0
139	20230703	161800	176961960	19940	19940	19940	19940	0
140	20230703	161700	176961960	19940	19940	19940	19940	0
141	20230703	161600	176961960	19940	19940	19940	19940	0
142	20230703	161500	176961960	19940	19940	19940	19940	0
143	20230703	161400	176961960	19940	19940	19940	19940	0
144	20230703	161300	176961960	19940	19940	19940	19940	0
145	20230703	161200	176961960	19940	19940	19940	19940	0
146	20230703	161100	176961960	19940	19940	19940	19940	0
147	20230703	161000	176961960	19940	19940	19940	19940	0
148	20230703	160900	176961960	19940	19940	19940	19940	0
149	20230703	160800	176961960	19940	19940	19940	19940	0
150	20230703	160700	176961960	19940	19940	19940	19940	0
151	20230703	160600	176961960	19940	19940	19940	19940	0
152	20230703	160500	176961960	19940	19940	19940	19940	658
153	20230703	160400	176961960	19940	19940	19940	19940	0
154	20230703	160300	176961960	19940	19940	19940	19940	0
155	20230703	160200	176961960	19940	19940	19940	19940	0
156	20230703	160100	176961960	19940	19940	19940	19940	0
157	20230703	160000	176961960	19940	19940	19940	19940	0
158	20230703	155900	176961960	19940	19940	19940	19940	0
159	20230703	155800	176961960	19940	19940	19940	19940	0
160	20230703	155700	176961960	19940	19940	19940	19940	0
161	20230703	155600	176961960	19940	19940	19940	19940	0
162	20230703	155500	176961960	19940	19940	19940	19940	0
163	20230703	155400	176961960	19940	19940	19940	19940	0
164	20230703	155300	176961960	19940	19940	19940	19940	0
165	20230703	155200	176961960	19940	19940	19940	19940	0
166	20230703	155100	176961960	19940	19940	19940	19940	0
167	20230703	155000	176961960	19940	19940	19940	19940	0
168	20230703	154900	176961960	19940	19940	19940	19940	0
169	20230703	154800	176961960	19940	19940	19940	19940	0
170	20230703	154700	176961960	19940	19940	19940	19940	0
171	20230703	154600	176961960	19940	19940	19940	19940	0
172	20230703	154500	176961960	19940	19940	19940	19940	0
173	20230703	154400	176961960	19940	19940	19940	19940	0
174	20230703	154300	176961960	19940	19940	19940	19940	0
175	20230703	154200	176961960	19940	19940	19940	19940	0
176	20230703	154100	176961960	19940	19940	19940	19940	0
177	20230703	154000	176961960	19940	19940	19940	19940	0
178	20230703	153900	176961960	19940	19940	19940	19940	0
179	20230703	153800	176961960	19940	19940	19940	19940	0
180	20230703	153700	176961960	19940	19940	19940	19940	0
181	20230703	153600	176961960	19940	19940	19940	19940	0
182	20230703	153500	176961960	19940	19940	19940	19940	658
183	20230703	153400	176961960	19940	19940	19940	19940	0
184	20230703	153300	176961960	19940	19940	19940	19940	0
185	20230703	153200	176961960	19940	19940	19940	19940	0
186	20230703	153100	176961960	19940	19940	19940	19940	0
187	20230703	153000	176961960	19940	19940	19940	19940	658
188	20230703	152900	163841440	19910	19910	19910	19910	0
189	20230703	152800	163841440	19910	19910	19910	19910	0
190	20230703	152700	163841440	19910	19910	19910	19910	0
191	20230703	152600	163841440	19910	19910	19910	19910	0
192	20230703	152500	163841440	19910	19910	19910	19910	0
193	20230703	152400	163841440	19910	19910	19910	19910	0
194	20230703	152300	163841440	19910	19910	19910	19910	0
195	20230703	152200	163841440	19910	19910	19910	19910	0
196	20230703	152100	163841440	19910	19910	19910	19910	0
197	20230703	152000	163841440	19910	19910	19910	19910	0
198	20230703	151900	163841440	19910	19920	19920	19910	48
199	20230703	151800	162885420	19920	19880	19920	19880	289
200	20230703	151700	157132150	19880	19900	19900	19880	36
201	20230703	151600	156416050	19910	19910	19910	19900	26
202	20230703	151500	155898630	19900	19910	19910	19900	96
203	20230703	151400	153987500	19910	19910	19910	19910	26
204	20230703	151300	153469840	19910	19910	19910	19910	26
205	20230703	151200	152952180	19910	19860	19910	19860	671
206	20230703	151100	139600290	19860	19870	19870	19860	41
207	20230703	151000	138785650	19870	19870	19870	19870	45
208	20230703	150900	137891500	19870	19870	19870	19870	2
209	20230703	150800	137851760	19880	19880	19880	19880	8
210	20230703	150700	137692720	19870	19870	19870	19870	0
211	20230703	150600	137692720	19870	19870	19870	19870	0
212	20230703	150500	137692720	19870	19870	19870	19870	0
213	20230703	150400	137692720	19870	19870	19870	19870	1
214	20230703	150300	137672850	19870	19870	19870	19870	18
215	20230703	150200	137315190	19870	19870	19870	19870	0
216	20230703	150100	137315190	19870	19870	19870	19870	0
217	20230703	150000	137315190	19870	19870	19870	19870	1
218	20230703	145900	137295320	19870	19870	19870	19870	0
219	20230703	145800	137295320	19870	19870	19870	19870	0
220	20230703	145700	137295320	19870	19870	19870	19870	0
221	20230703	145600	137295320	19870	19870	19870	19870	0
222	20230703	145500	137295320	19870	19870	19870	19870	0
223	20230703	145400	137295320	19870	19870	19870	19870	0
224	20230703	145300	137295320	19870	19870	19870	19870	0
225	20230703	145200	137295320	19870	19870	19870	19870	0
226	20230703	145100	137295320	19870	19870	19870	19870	0
227	20230703	145000	137295320	19870	19870	19870	19870	0
228	20230703	144900	137295320	19870	19870	19870	19870	0
229	20230703	144800	137295320	19870	19870	19870	19870	0
230	20230703	144700	137295320	19870	19870	19870	19870	0
231	20230703	144600	137295320	19870	19870	19870	19870	0
232	20230703	144500	137295320	19870	19880	19880	19870	11
233	20230703	144400	137076740	19860	19860	19860	19860	0
234	20230703	144300	137076740	19860	19860	19860	19860	0
235	20230703	144200	137076740	19860	19860	19860	19860	0
236	20230703	144100	137076740	19860	19860	19860	19860	2
237	20230703	144000	137037020	19860	19860	19860	19860	36
238	20230703	143900	136322060	19860	19860	19860	19860	38
239	20230703	143800	135567380	19860	19860	19860	19860	2
240	20230703	143700	135527660	19860	19880	19880	19860	22
241	20230703	143600	135090560	19860	19860	19860	19860	51
242	20230703	143500	134077700	19860	19860	19860	19860	0
243	20230703	143400	134077700	19860	19860	19860	19860	0
244	20230703	143300	134077700	19860	19860	19860	19860	0
245	20230703	143200	134077700	19860	19860	19860	19860	0
246	20230703	143100	134077700	19860	19860	19860	19860	0
247	20230703	143000	134077700	19860	19860	19860	19860	0
248	20230703	142900	134077700	19860	19860	19860	19860	0
249	20230703	142800	134077700	19860	19860	19860	19860	0
250	20230703	142700	134077700	19860	19860	19860	19860	0
251	20230703	142600	134077700	19860	19860	19860	19860	0
252	20230703	142500	134077700	19860	19860	19860	19860	30
253	20230703	142400	133481900	19860	19860	19860	19860	0
254	20230703	142300	133481900	19860	19860	19860	19860	0
255	20230703	142200	133481900	19860	19860	19860	19860	0
256	20230703	142100	133481900	19860	19860	19860	19860	0
257	20230703	142000	133481900	19860	19860	19860	19860	0
258	20230703	141900	133481900	19860	19860	19860	19860	0
259	20230703	141800	133481900	19860	19860	19860	19860	0
260	20230703	141700	133481900	19860	19860	19860	19860	0
261	20230703	141600	133481900	19860	19860	19860	19860	0
262	20230703	141500	133481900	19860	19860	19860	19860	1
263	20230703	141400	133462040	19860	19860	19860	19860	0
264	20230703	141300	133462040	19860	19860	19860	19860	29
265	20230703	141200	132886100	19860	19860	19860	19860	0
266	20230703	141100	132886100	19860	19860	19860	19860	6
267	20230703	141000	132766940	19860	19860	19860	19860	2
268	20230703	140900	132727220	19860	19870	19870	19860	47
269	20230703	140800	131793350	19870	19870	19870	19870	10
270	20230703	140700	131594650	19870	19870	19870	19870	10
271	20230703	140600	131395950	19870	19870	19870	19870	85
272	20230703	140500	129707000	19860	19860	19860	19860	0
273	20230703	140400	129707000	19860	19860	19860	19860	0
274	20230703	140300	129707000	19860	19860	19860	19860	0
275	20230703	140200	129707000	19860	19860	19860	19860	0
276	20230703	140100	129707000	19860	19860	19860	19860	0
277	20230703	140000	129707000	19860	19860	19860	19860	0
278	20230703	135900	129707000	19860	19860	19860	19860	0
279	20230703	135800	129707000	19860	19860	19860	19860	0
280	20230703	135700	129707000	19860	19860	19860	19860	0
281	20230703	135600	129707000	19860	19860	19860	19860	0
282	20230703	135500	129707000	19860	19860	19860	19860	0
283	20230703	135400	129707000	19860	19860	19860	19860	0
284	20230703	135300	129707000	19860	19860	19860	19860	23
285	20230703	135200	129250220	19860	19860	19860	19860	0
286	20230703	135100	129250220	19860	19860	19860	19860	0
287	20230703	135000	129250220	19860	19860	19860	19860	0
288	20230703	134900	129250220	19860	19880	19880	19860	321
289	20230703	134800	122868960	19860	19860	19860	19860	0
290	20230703	134700	122868960	19860	19860	19860	19860	0
291	20230703	134600	122868960	19860	19860	19860	19860	0
292	20230703	134500	122868960	19860	19860	19860	19860	0
293	20230703	134400	122868960	19860	19860	19860	19860	0
294	20230703	134300	122868960	19860	19860	19860	19860	0
295	20230703	134200	122868960	19860	19880	19880	19860	80
296	20230703	134100	121279120	19880	19880	19880	19880	0
297	20230703	134000	121279120	19880	19880	19880	19880	0
298	20230703	133900	121279120	19880	19880	19880	19880	0
299	20230703	133800	121279120	19880	19880	19880	19880	0
300	20230703	133700	121279120	19880	19880	19880	19880	0
301	20230703	133600	121279120	19880	19880	19880	19880	0
302	20230703	133500	121279120	19880	19880	19880	19880	19
303	20230703	133400	120901400	19880	19880	19880	19880	100
304	20230703	133300	118913400	19870	19870	19870	19870	0
305	20230703	133200	118913400	19870	19870	19870	19870	0
306	20230703	133100	118913400	19870	19870	19870	19870	0
307	20230703	133000	118913400	19870	19870	19870	19870	55
308	20230703	132900	117820550	19880	19880	19880	19880	0
309	20230703	132800	117820550	19880	19880	19880	19880	0
310	20230703	132700	117820550	19880	19880	19880	19880	0
311	20230703	132600	117820550	19880	19880	19880	19880	1
312	20230703	132500	117800670	19880	19880	19880	19880	0
313	20230703	132400	117800670	19880	19880	19880	19880	5
314	20230703	132300	117701270	19880	19880	19880	19880	0
315	20230703	132200	117701270	19880	19880	19880	19880	0
316	20230703	132100	117701270	19880	19880	19880	19880	0
317	20230703	132000	117701270	19880	19880	19880	19880	0
318	20230703	131900	117701270	19880	19880	19880	19880	0
319	20230703	131800	117701270	19880	19880	19880	19880	0
320	20230703	131700	117701270	19880	19880	19880	19880	0
321	20230703	131600	117701270	19880	19880	19880	19880	1
322	20230703	131500	117681390	19880	19880	19880	19880	1
323	20230703	131400	117661510	19880	19880	19880	19880	0
324	20230703	131300	117661510	19880	19880	19880	19880	0
325	20230703	131200	117661510	19880	19880	19880	19880	0
326	20230703	131100	117661510	19880	19880	19880	19880	0
327	20230703	131000	117661510	19880	19880	19880	19880	0
328	20230703	130900	117661510	19880	19880	19880	19880	0
329	20230703	130800	117661510	19880	19880	19880	19880	0
330	20230703	130700	117661510	19880	19880	19880	19880	128
331	20230703	130600	115116870	19860	19860	19860	19860	10
332	20230703	130500	114918270	19850	19850	19850	19850	0
333	20230703	130400	114918270	19850	19850	19850	19850	0
334	20230703	130300	114918270	19850	19850	19850	19850	0
335	20230703	130200	114918270	19850	19850	19850	19850	0
336	20230703	130100	114918270	19850	19850	19850	19850	2
337	20230703	130000	114878570	19850	19850	19850	19850	63
338	20230703	125900	113628020	19840	19840	19840	19840	0
339	20230703	125800	113628020	19840	19840	19840	19840	0
340	20230703	125700	113628020	19840	19840	19840	19840	0
341	20230703	125600	113628020	19840	19840	19840	19840	0
342	20230703	125500	113628020	19840	19840	19840	19840	4
343	20230703	125400	113548660	19840	19850	19850	19840	124
344	20230703	125300	111087300	19850	19850	19850	19850	0
345	20230703	125200	111087300	19850	19850	19850	19850	0
346	20230703	125100	111087300	19850	19850	19850	19850	0
347	20230703	125000	111087300	19850	19850	19850	19850	0
348	20230703	124900	111087300	19850	19850	19850	19850	0
349	20230703	124800	111087300	19850	19850	19850	19850	0
350	20230703	124700	111087300	19850	19850	19850	19850	1
351	20230703	124600	111067450	19850	19850	19850	19850	1
352	20230703	124500	111047600	19840	19840	19840	19840	0
353	20230703	124400	111047600	19840	19840	19840	19840	0
354	20230703	124300	111047600	19840	19840	19840	19840	0
355	20230703	124200	111047600	19840	19840	19840	19840	0
356	20230703	124100	111047600	19840	19840	19840	19840	0
357	20230703	124000	111047600	19840	19840	19840	19840	0
358	20230703	123900	111047600	19840	19840	19840	19840	0
359	20230703	123800	111047600	19840	19840	19840	19840	0
360	20230703	123700	111047600	19840	19840	19840	19840	191
361	20230703	123600	107258160	19840	19850	19850	19840	18
362	20230703	123500	106900950	19850	19850	19850	19850	47
363	20230703	123400	105968000	19850	19850	19850	19850	200
364	20230703	123300	101998000	19850	19850	19850	19850	0
365	20230703	123200	101998000	19850	19850	19850	19850	0
366	20230703	123100	101998000	19850	19850	19850	19850	2
367	20230703	123000	101958300	19850	19850	19850	19850	0
368	20230703	122900	101958300	19850	19850	19850	19850	0
369	20230703	122800	101958300	19850	19850	19850	19850	0
370	20230703	122700	101958300	19850	19850	19850	19850	0
371	20230703	122600	101958300	19850	19850	19850	19850	0
372	20230703	122500	101958300	19850	19850	19850	19850	0
373	20230703	122400	101958300	19850	19850	19850	19850	1
374	20230703	122300	101938450	19850	19850	19850	19850	0
375	20230703	122200	101938450	19850	19850	19850	19850	2
376	20230703	122100	101898750	19850	19850	19850	19850	0
377	20230703	122000	101898750	19850	19850	19850	19850	0
378	20230703	121900	101898750	19850	19850	19850	19850	0
379	20230703	121800	101898750	19850	19850	19850	19850	0
380	20230703	121700	101898750	19850	19850	19850	19850	0
381	20230703	121600	101898750	19850	19850	19850	19850	100
382	20230703	121500	99913750	19840	19890	19890	19840	1000
383	20230703	121400	80053060	19890	19890	19890	19890	0
384	20230703	121300	80053060	19890	19890	19890	19890	0
385	20230703	121200	80053060	19890	19890	19890	19890	0
386	20230703	121100	80053060	19890	19890	19890	19890	0
387	20230703	121000	80053060	19890	19890	19890	19890	0
388	20230703	120900	80053060	19890	19890	19890	19890	0
389	20230703	120800	80053060	19890	19890	19890	19890	0
390	20230703	120700	80053060	19890	19890	19890	19890	0
391	20230703	120600	80053060	19890	19890	19890	19890	0
392	20230703	120500	80053060	19890	19890	19890	19890	0
393	20230703	120400	80053060	19890	19890	19890	19890	0
394	20230703	120300	80053060	19890	19880	19890	19880	12
395	20230703	120200	79814420	19890	19890	19890	19890	50
396	20230703	120100	78819920	19890	19890	19890	19890	0
397	20230703	120000	78819920	19890	19890	19890	19890	0
398	20230703	115900	78819920	19890	19890	19890	19890	1
399	20230703	115800	78800030	19890	19890	19890	19890	0
400	20230703	115700	78800030	19890	19890	19890	19890	1
401	20230703	115600	78780140	19880	19880	19880	19880	0
402	20230703	115500	78780140	19880	19880	19880	19880	0
403	20230703	115400	78780140	19880	19880	19880	19880	0
404	20230703	115300	78780140	19880	19880	19880	19880	31
405	20230703	115200	78163860	19880	19880	19880	19880	0
406	20230703	115100	78163860	19880	19880	19880	19880	0
407	20230703	115000	78163860	19880	19880	19880	19880	0
408	20230703	114900	78163860	19880	19880	19880	19880	0
409	20230703	114800	78163860	19880	19880	19880	19880	133
410	20230703	114700	75519820	19880	19880	19880	19880	1
411	20230703	114600	75499940	19880	19880	19880	19880	0
412	20230703	114500	75499940	19880	19880	19880	19880	0
413	20230703	114400	75499940	19880	19880	19880	19880	12
414	20230703	114300	75261380	19890	19890	19890	19890	0
415	20230703	114200	75261380	19890	19890	19890	19890	0
416	20230703	114100	75261380	19890	19890	19890	19890	0
417	20230703	114000	75261380	19890	19890	19890	19890	1
418	20230703	113900	75241490	19890	19890	19890	19890	0
419	20230703	113800	75241490	19890	19890	19890	19890	0
420	20230703	113700	75241490	19890	19890	19890	19890	6
421	20230703	113600	75122150	19890	19890	19890	19890	85
422	20230703	113500	73431500	19890	19890	19890	19890	0
423	20230703	113400	73431500	19890	19890	19890	19890	0
424	20230703	113300	73431500	19890	19890	19890	19890	23
425	20230703	113200	72974030	19890	19890	19890	19890	0
426	20230703	113100	72974030	19890	19890	19890	19890	0
427	20230703	113000	72974030	19890	19890	19890	19890	0
428	20230703	112900	72974030	19890	19890	19890	19890	45
429	20230703	112800	72078980	19870	19870	19870	19870	0
430	20230703	112700	72078980	19870	19870	19870	19870	0
431	20230703	112600	72078980	19870	19870	19870	19870	0
432	20230703	112500	72078980	19870	19870	19870	19870	0
433	20230703	112400	72078980	19870	19870	19870	19870	0
434	20230703	112300	72078980	19870	19870	19870	19870	50
435	20230703	112200	71085480	19870	19870	19870	19870	125
436	20230703	112100	68601730	19870	19870	19870	19870	1
437	20230703	112000	68581860	19870	19870	19870	19870	0
438	20230703	111900	68581860	19870	19870	19870	19870	0
439	20230703	111800	68581860	19870	19870	19870	19870	0
440	20230703	111700	68581860	19870	19870	19870	19870	0
441	20230703	111600	68581860	19870	19870	19870	19870	1
442	20230703	111500	68561990	19860	19870	19870	19860	44
443	20230703	111400	67688000	19870	19870	19870	19870	0
444	20230703	111300	67688000	19870	19870	19870	19870	0
445	20230703	111200	67688000	19870	19870	19870	19870	62
446	20230703	111100	66456060	19860	19860	19860	19860	0
447	20230703	111000	66456060	19860	19860	19860	19860	0
448	20230703	110900	66456060	19860	19860	19860	19860	0
449	20230703	110800	66456060	19860	19860	19860	19860	0
450	20230703	110700	66456060	19860	19860	19860	19860	0
451	20230703	110600	66456060	19860	19860	19860	19860	0
452	20230703	110500	66456060	19860	19860	19860	19860	0
453	20230703	110400	66456060	19860	19860	19860	19860	0
454	20230703	110300	66456060	19860	19860	19860	19860	0
455	20230703	110200	66456060	19860	19860	19860	19860	0
456	20230703	110100	66456060	19860	19860	19860	19860	37
457	20230703	110000	65721240	19860	19860	19860	19860	0
458	20230703	105900	65721240	19860	19860	19860	19860	0
459	20230703	105800	65721240	19860	19870	19870	19860	6
460	20230703	105700	65602070	19870	19870	19870	19870	0
461	20230703	105600	65602070	19870	19870	19870	19870	0
462	20230703	105500	65602070	19870	19870	19870	19870	0
463	20230703	105400	65602070	19870	19870	19870	19870	0
464	20230703	105300	65602070	19870	19870	19870	19870	0
465	20230703	105200	65602070	19870	19910	19910	19870	500
466	20230703	105100	55660600	19920	19920	19920	19920	0
467	20230703	105000	55660600	19920	19920	19920	19920	33
468	20230703	104900	55003240	19920	19920	19920	19920	0
469	20230703	104800	55003240	19920	19920	19920	19920	0
470	20230703	104700	55003240	19920	19920	19920	19920	0
471	20230703	104600	55003240	19920	19920	19920	19920	0
472	20230703	104500	55003240	19920	19920	19920	19920	0
473	20230703	104400	55003240	19920	19920	19920	19920	10
474	20230703	104300	54804040	19920	19920	19920	19920	1
475	20230703	104200	54784120	19920	19920	19920	19920	225
476	20230703	104100	50302120	19910	19910	19910	19910	0
477	20230703	104000	50302120	19910	19910	19910	19910	8
478	20230703	103900	50142840	19910	19910	19910	19910	7
479	20230703	103800	50003470	19910	19910	19910	19910	208
480	20230703	103700	45862190	19910	19910	19910	19910	0
481	20230703	103600	45862190	19910	19910	19910	19910	0
482	20230703	103500	45862190	19910	19910	19910	19910	5
483	20230703	103400	45762640	19910	19910	19910	19910	0
484	20230703	103300	45762640	19910	19910	19910	19910	0
485	20230703	103200	45762640	19910	19910	19910	19910	0
486	20230703	103100	45762640	19910	19910	19910	19910	3
487	20230703	103000	45702910	19910	19920	19920	19910	2
488	20230703	102900	45663080	19930	19930	19930	19930	0
489	20230703	102800	45663080	19930	19930	19930	19930	0
490	20230703	102700	45663080	19930	19930	19930	19930	27
491	20230703	102600	45124970	19920	19920	19920	19920	0
492	20230703	102500	45124970	19920	19920	19920	19920	0
493	20230703	102400	45124970	19920	19920	19920	19920	0
494	20230703	102300	45124970	19920	19920	19920	19920	0
495	20230703	102200	45124970	19920	19920	19920	19920	0
496	20230703	102100	45124970	19920	19920	19920	19920	10
497	20230703	102000	44925770	19920	19920	19920	19920	5
498	20230703	101900	44826170	19920	19920	19920	19920	462
499	20230703	101800	35623130	19930	19930	19930	19930	25
500	20230703	101700	35124880	19930	19930	19930	19930	1
501	20230703	101600	35104950	19930	19930	19930	19930	0
502	20230703	101500	35104950	19930	19930	19930	19930	0
503	20230703	101400	35104950	19930	19930	19930	19930	0
504	20230703	101300	35104950	19930	19930	19930	19930	0
505	20230703	101200	35104950	19930	19930	19930	19930	0
506	20230703	101100	35104950	19930	19930	19930	19930	0
507	20230703	101000	35104950	19930	19930	19930	19930	0
508	20230703	100900	35104950	19930	19930	19930	19930	1
509	20230703	100800	35085020	19940	19940	19940	19940	0
510	20230703	100700	35085020	19940	19940	19940	19940	1
511	20230703	100600	35065080	19930	19930	19930	19930	50
512	20230703	100500	34068580	19920	19920	19920	19920	65
513	20230703	100400	32773780	19920	19920	19920	19920	0
514	20230703	100300	32773780	19920	19920	19920	19920	3
515	20230703	100200	32714020	19920	19920	19920	19920	0
516	20230703	100100	32714020	19920	19920	19920	19920	0
517	20230703	100000	32714020	19920	19920	19920	19920	0
518	20230703	095900	32714020	19920	19920	19920	19920	0
519	20230703	095800	32714020	19920	19920	19920	19920	3
520	20230703	095700	32654260	19920	19920	19920	19920	0
521	20230703	095600	32654260	19920	19920	19920	19920	0
522	20230703	095500	32654260	19920	19920	19920	19920	456
523	20230703	095400	23570740	19910	19910	19910	19910	0
524	20230703	095300	23570740	19910	19910	19910	19910	27
525	20230703	095200	23033170	19910	19910	19910	19910	0
526	20230703	095100	23033170	19910	19910	19910	19910	169
527	20230703	095000	19668380	19900	19900	19900	19900	0
528	20230703	094900	19668380	19900	19900	19900	19900	0
529	20230703	094800	19668380	19900	19900	19900	19900	19
530	20230703	094700	19290280	19900	19890	19900	19890	18
531	20230703	094600	18932240	19890	19890	19890	19890	0
532	20230703	094500	18932240	19890	19890	19890	19890	235
533	20230703	094400	14258090	19890	19890	19890	19890	7
534	20230703	094300	14118860	19890	19900	19900	19890	118
535	20230703	094200	11771140	19900	19900	19900	19900	0
536	20230703	094100	11771140	19900	19900	19900	19900	0
537	20230703	094000	11771140	19900	19900	19900	19900	0
538	20230703	093900	11771140	19900	19900	19900	19900	1
539	20230703	093800	11751240	19900	19900	19900	19900	0
540	20230703	093700	11751240	19900	19900	19900	19900	13
541	20230703	093600	11492540	19900	19900	19900	19900	10
542	20230703	093500	11293540	19900	19900	19900	19900	12
543	20230703	093400	11054740	19900	19900	19900	19900	0
544	20230703	093300	11054740	19900	19900	19900	19900	32
545	20230703	093200	10417940	19890	19890	19890	19890	4
546	20230703	093100	10338380	19890	19890	19890	19890	0
547	20230703	093000	10338380	19890	19890	19890	19890	0
548	20230703	092900	10338380	19890	19890	19890	19890	1
549	20230703	092800	10318490	19890	19890	19890	19890	0
550	20230703	092700	10318490	19890	19890	19890	19890	100
551	20230703	092600	8329490	19880	19880	19880	19880	8
552	20230703	092500	8170450	19890	19890	19890	19890	0
553	20230703	092400	8170450	19890	19890	19890	19890	6
554	20230703	092300	8051110	19890	19890	19890	19890	1
555	20230703	092200	8031220	19860	19870	19870	19860	106
556	20230703	092100	5926050	19870	19900	19900	19870	30
557	20230703	092000	5329110	19900	19900	19900	19900	0
558	20230703	091900	5329110	19900	19900	19900	19900	20
559	20230703	091800	4931110	19900	19900	19900	19900	15
560	20230703	091700	4632610	19860	19860	19860	19860	0
561	20230703	091600	4632610	19860	19860	19860	19860	1
562	20230703	091500	4612750	19860	19860	19860	19860	1
563	20230703	091400	4592890	19910	19910	19910	19910	0
564	20230703	091300	4592890	19910	19910	19910	19910	1
565	20230703	091200	4572980	19850	19860	19860	19850	92
566	20230703	091100	2746670	19860	19860	19860	19860	0
567	20230703	091000	2746670	19860	19860	19860	19860	10
568	20230703	090900	2548070	19860	19860	19860	19860	10
569	20230703	090800	2349470	19860	19910	19910	19860	34
570	20230703	090700	1673480	19970	19970	19970	19970	0
571	20230703	090600	1673480	19970	19920	19970	19920	16
572	20230703	090500	1354610	19920	19920	19920	19920	8
573	20230703	090400	1195250	19920	19920	19920	19920	0
574	20230703	090300	1195250	19920	19930	19930	19920	48
575	20230703	090200	239080	19940	19940	19940	19940	0
576	20230703	090100	239080	19940	19920	19940	19920	6
577	20230703	090000	119520	19920	19920	19920	19920	6