KissMeData/002320/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183500	1383586740	19020	19020	19020	19020	1209
3	20230707	183400	1383586740	19020	19020	19020	19020	0
4	20230707	183300	1383586740	19020	19020	19020	19020	0
5	20230707	183200	1383586740	19020	19020	19020	19020	0
6	20230707	183100	1383586740	19020	19020	19020	19020	0
7	20230707	183000	1383586740	19020	19020	19020	19020	0
8	20230707	182900	1383586740	19020	19020	19020	19020	0
9	20230707	182800	1383586740	19020	19020	19020	19020	0
10	20230707	182700	1383586740	19020	19020	19020	19020	0
11	20230707	182600	1383586740	19020	19020	19020	19020	0
12	20230707	182500	1383586740	19020	19020	19020	19020	0
13	20230707	182400	1383586740	19020	19020	19020	19020	0
14	20230707	182300	1383586740	19020	19020	19020	19020	0
15	20230707	182200	1383586740	19020	19020	19020	19020	0
16	20230707	182100	1383586740	19020	19020	19020	19020	0
17	20230707	182000	1383586740	19020	19020	19020	19020	0
18	20230707	181900	1383586740	19020	19020	19020	19020	0
19	20230707	181800	1383586740	19020	19020	19020	19020	0
20	20230707	181700	1383586740	19020	19020	19020	19020	0
21	20230707	181600	1383586740	19020	19020	19020	19020	0
22	20230707	181500	1383586740	19020	19020	19020	19020	0
23	20230707	181400	1383586740	19020	19020	19020	19020	0
24	20230707	181300	1383586740	19020	19020	19020	19020	0
25	20230707	181200	1383586740	19020	19020	19020	19020	0
26	20230707	181100	1383586740	19020	19020	19020	19020	0
27	20230707	181000	1383586740	19020	19020	19020	19020	0
28	20230707	180900	1383586740	19020	19020	19020	19020	0
29	20230707	180800	1383586740	19020	19020	19020	19020	0
30	20230707	180700	1383586740	19020	19020	19020	19020	0
31	20230707	180600	1383586740	19020	19020	19020	19020	0
32	20230707	180500	1383586740	19020	19020	19020	19020	1209
33	20230707	180400	1383586740	19020	19020	19020	19020	0
34	20230707	180300	1383586740	19020	19020	19020	19020	0
35	20230707	180200	1383586740	19020	19020	19020	19020	0
36	20230707	180100	1383586740	19020	19020	19020	19020	0
37	20230707	180000	1383586740	19020	19020	19020	19020	0
38	20230707	175900	1383586740	19020	19020	19020	19020	0
39	20230707	175800	1383586740	19020	19020	19020	19020	0
40	20230707	175700	1383586740	19020	19020	19020	19020	0
41	20230707	175600	1383586740	19020	19020	19020	19020	0
42	20230707	175500	1383586740	19020	19020	19020	19020	0
43	20230707	175400	1383586740	19020	19020	19020	19020	0
44	20230707	175300	1383586740	19020	19020	19020	19020	0
45	20230707	175200	1383586740	19020	19020	19020	19020	0
46	20230707	175100	1383586740	19020	19020	19020	19020	0
47	20230707	175000	1383586740	19020	19020	19020	19020	0
48	20230707	174900	1383586740	19020	19020	19020	19020	0
49	20230707	174800	1383586740	19020	19020	19020	19020	0
50	20230707	174700	1383586740	19020	19020	19020	19020	0
51	20230707	174600	1383586740	19020	19020	19020	19020	0
52	20230707	174500	1383586740	19020	19020	19020	19020	0
53	20230707	174400	1383586740	19020	19020	19020	19020	0
54	20230707	174300	1383586740	19020	19020	19020	19020	0
55	20230707	174200	1383586740	19020	19020	19020	19020	0
56	20230707	174100	1383586740	19020	19020	19020	19020	0
57	20230707	174000	1383586740	19020	19020	19020	19020	0
58	20230707	173900	1383586740	19020	19020	19020	19020	0
59	20230707	173800	1383586740	19020	19020	19020	19020	0
60	20230707	173700	1383586740	19020	19020	19020	19020	0
61	20230707	173600	1383586740	19020	19020	19020	19020	0
62	20230707	173500	1383586740	19020	19020	19020	19020	1209
63	20230707	173400	1383586740	19020	19020	19020	19020	0
64	20230707	173300	1383586740	19020	19020	19020	19020	0
65	20230707	173200	1383586740	19020	19020	19020	19020	0
66	20230707	173100	1383586740	19020	19020	19020	19020	0
67	20230707	173000	1383586740	19020	19020	19020	19020	0
68	20230707	172900	1383586740	19020	19020	19020	19020	0
69	20230707	172800	1383586740	19020	19020	19020	19020	0
70	20230707	172700	1383586740	19020	19020	19020	19020	0
71	20230707	172600	1383586740	19020	19020	19020	19020	0
72	20230707	172500	1383586740	19020	19020	19020	19020	0
73	20230707	172400	1383586740	19020	19020	19020	19020	0
74	20230707	172300	1383586740	19020	19020	19020	19020	0
75	20230707	172200	1383586740	19020	19020	19020	19020	0
76	20230707	172100	1383586740	19020	19020	19020	19020	0
77	20230707	172000	1383586740	19020	19020	19020	19020	0
78	20230707	171900	1383586740	19020	19020	19020	19020	0
79	20230707	171800	1383586740	19020	19020	19020	19020	0
80	20230707	171700	1383586740	19020	19020	19020	19020	0
81	20230707	171600	1383586740	19020	19020	19020	19020	0
82	20230707	171500	1383586740	19020	19020	19020	19020	0
83	20230707	171400	1383586740	19020	19020	19020	19020	0
84	20230707	171300	1383586740	19020	19020	19020	19020	0
85	20230707	171200	1383586740	19020	19020	19020	19020	0
86	20230707	171100	1383586740	19020	19020	19020	19020	0
87	20230707	171000	1383586740	19020	19020	19020	19020	0
88	20230707	170900	1383586740	19020	19020	19020	19020	0
89	20230707	170800	1383586740	19020	19020	19020	19020	0
90	20230707	170700	1383586740	19020	19020	19020	19020	0
91	20230707	170600	1383586740	19020	19020	19020	19020	0
92	20230707	170500	1383586740	19020	19020	19020	19020	1209
93	20230707	170400	1383586740	19020	19020	19020	19020	0
94	20230707	170300	1383586740	19020	19020	19020	19020	0
95	20230707	170200	1383586740	19020	19020	19020	19020	0
96	20230707	170100	1383586740	19020	19020	19020	19020	0
97	20230707	170000	1383586740	19020	19020	19020	19020	0
98	20230707	165900	1383586740	19020	19020	19020	19020	0
99	20230707	165800	1383586740	19020	19020	19020	19020	0
100	20230707	165700	1383586740	19020	19020	19020	19020	0
101	20230707	165600	1383586740	19020	19020	19020	19020	0
102	20230707	165500	1383586740	19020	19020	19020	19020	0
103	20230707	165400	1383586740	19020	19020	19020	19020	0
104	20230707	165300	1383586740	19020	19020	19020	19020	0
105	20230707	165200	1383586740	19020	19020	19020	19020	0
106	20230707	165100	1383586740	19020	19020	19020	19020	0
107	20230707	165000	1383586740	19020	19020	19020	19020	0
108	20230707	164900	1383586740	19020	19020	19020	19020	0
109	20230707	164800	1383586740	19020	19020	19020	19020	0
110	20230707	164700	1383586740	19020	19020	19020	19020	0
111	20230707	164600	1383586740	19020	19020	19020	19020	0
112	20230707	164500	1383586740	19020	19020	19020	19020	0
113	20230707	164400	1383586740	19020	19020	19020	19020	0
114	20230707	164300	1383586740	19020	19020	19020	19020	0
115	20230707	164200	1383586740	19020	19020	19020	19020	0
116	20230707	164100	1383586740	19020	19020	19020	19020	0
117	20230707	164000	1383586740	19020	19020	19020	19020	0
118	20230707	163900	1383586740	19020	19020	19020	19020	0
119	20230707	163800	1383586740	19020	19020	19020	19020	0
120	20230707	163700	1383586740	19020	19020	19020	19020	0
121	20230707	163600	1383586740	19020	19020	19020	19020	0
122	20230707	163500	1383586740	19020	19020	19020	19020	1209
123	20230707	163400	1383586740	19020	19020	19020	19020	0
124	20230707	163300	1383586740	19020	19020	19020	19020	0
125	20230707	163200	1383586740	19020	19020	19020	19020	0
126	20230707	163100	1383586740	19020	19020	19020	19020	0
127	20230707	163000	1383586740	19020	19020	19020	19020	0
128	20230707	162900	1383586740	19020	19020	19020	19020	0
129	20230707	162800	1383586740	19020	19020	19020	19020	0
130	20230707	162700	1383586740	19020	19020	19020	19020	0
131	20230707	162600	1383586740	19020	19020	19020	19020	0
132	20230707	162500	1383586740	19020	19020	19020	19020	0
133	20230707	162400	1383586740	19020	19020	19020	19020	0
134	20230707	162300	1383586740	19020	19020	19020	19020	0
135	20230707	162200	1383586740	19020	19020	19020	19020	0
136	20230707	162100	1383586740	19020	19020	19020	19020	0
137	20230707	162000	1383586740	19020	19020	19020	19020	0
138	20230707	161900	1383586740	19020	19020	19020	19020	0
139	20230707	161800	1383586740	19020	19020	19020	19020	0
140	20230707	161700	1383586740	19020	19020	19020	19020	0
141	20230707	161600	1383586740	19020	19020	19020	19020	0
142	20230707	161500	1383586740	19020	19020	19020	19020	0
143	20230707	161400	1383586740	19020	19020	19020	19020	0
144	20230707	161300	1383586740	19020	19020	19020	19020	0
145	20230707	161200	1383586740	19020	19020	19020	19020	0
146	20230707	161100	1383586740	19020	19020	19020	19020	0
147	20230707	161000	1383586740	19020	19020	19020	19020	0
148	20230707	160900	1383586740	19020	19020	19020	19020	0
149	20230707	160800	1383586740	19020	19020	19020	19020	0
150	20230707	160700	1383586740	19020	19020	19020	19020	0
151	20230707	160600	1383586740	19020	19020	19020	19020	0
152	20230707	160500	1383586740	19020	19020	19020	19020	1209
153	20230707	160400	1383586740	19020	19020	19020	19020	0
154	20230707	160300	1383586740	19020	19020	19020	19020	0
155	20230707	160200	1383586740	19020	19020	19020	19020	0
156	20230707	160100	1383586740	19020	19020	19020	19020	0
157	20230707	160000	1383586740	19020	19020	19020	19020	0
158	20230707	155900	1383586740	19020	19020	19020	19020	0
159	20230707	155800	1383586740	19020	19020	19020	19020	0
160	20230707	155700	1383586740	19020	19020	19020	19020	0
161	20230707	155600	1383586740	19020	19020	19020	19020	0
162	20230707	155500	1383586740	19020	19020	19020	19020	0
163	20230707	155400	1383586740	19020	19020	19020	19020	0
164	20230707	155300	1383586740	19020	19020	19020	19020	0
165	20230707	155200	1383586740	19020	19020	19020	19020	0
166	20230707	155100	1383586740	19020	19020	19020	19020	0
167	20230707	155000	1383586740	19020	19020	19020	19020	0
168	20230707	154900	1383586740	19020	19020	19020	19020	0
169	20230707	154800	1383586740	19020	19020	19020	19020	0
170	20230707	154700	1383586740	19020	19020	19020	19020	0
171	20230707	154600	1383586740	19020	19020	19020	19020	0
172	20230707	154500	1383586740	19020	19020	19020	19020	0
173	20230707	154400	1383586740	19020	19020	19020	19020	0
174	20230707	154300	1383586740	19020	19020	19020	19020	0
175	20230707	154200	1383586740	19020	19020	19020	19020	0
176	20230707	154100	1383586740	19020	19020	19020	19020	0
177	20230707	154000	1383586740	19020	19020	19020	19020	0
178	20230707	153900	1383586740	19020	19020	19020	19020	0
179	20230707	153800	1383586740	19020	19020	19020	19020	0
180	20230707	153700	1383586740	19020	19020	19020	19020	0
181	20230707	153600	1383586740	19020	19020	19020	19020	0
182	20230707	153500	1383586740	19020	19020	19020	19020	1209
183	20230707	153400	1383586740	19020	19020	19020	19020	0
184	20230707	153300	1383586740	19020	19020	19020	19020	0
185	20230707	153200	1383586740	19020	19020	19020	19020	0
186	20230707	153100	1383586740	19020	19020	19020	19020	0
187	20230707	153000	1383586740	19020	19020	19020	19020	1209
188	20230707	152900	1360591560	18840	18840	18840	18840	0
189	20230707	152800	1360591560	18840	18840	18840	18840	0
190	20230707	152700	1360591560	18840	18840	18840	18840	0
191	20230707	152600	1360591560	18840	18840	18840	18840	0
192	20230707	152500	1360591560	18840	18840	18840	18840	0
193	20230707	152400	1360591560	18840	18840	18840	18840	0
194	20230707	152300	1360591560	18840	18840	18840	18840	0
195	20230707	152200	1360591560	18840	18840	18840	18840	0
196	20230707	152100	1360591560	18840	18840	18840	18840	0
197	20230707	152000	1360591560	18840	18840	18840	18840	0
198	20230707	151900	1360591560	18840	18790	19100	18790	1055
199	20230707	151800	1340506120	18780	19060	19140	18690	872
200	20230707	151700	1323981980	19070	18650	19070	18640	5169
201	20230707	151600	1227238510	18660	18700	18700	18650	1864
202	20230707	151500	1192445210	18700	18740	18740	18700	632
203	20230707	151400	1180619280	18760	18680	18800	18670	4932
204	20230707	151300	1088532850	18680	18730	18730	18680	123
205	20230707	151200	1086232300	18730	18900	18900	18730	170
206	20230707	151100	1083040400	18950	18680	18960	18680	1953
207	20230707	151000	1046380770	18680	18690	18700	18670	2851
208	20230707	150900	993128680	18700	18750	18750	18700	984
209	20230707	150800	974708750	18780	18760	18780	18750	48
210	20230707	150700	973808500	18760	18770	18790	18760	16
211	20230707	150600	973508180	18770	18780	18790	18770	68
212	20230707	150500	972231710	18750	18740	18850	18700	72
213	20230707	150400	970881280	18730	18720	18730	18690	81
214	20230707	150300	969366170	18720	18710	18720	18690	132
215	20230707	150200	966897610	18710	18730	18730	18710	21
216	20230707	150100	966504350	18730	18730	18730	18720	36
217	20230707	150000	965830280	18750	18710	18750	18710	62
218	20230707	145900	964668020	18710	18690	18710	18690	218
219	20230707	145800	960591300	18690	18680	18690	18680	25
220	20230707	145700	960124260	18680	18680	18680	18680	8
221	20230707	145600	959974820	18720	18760	18760	18670	5342
222	20230707	145500	860001650	18760	18740	18760	18740	90
223	20230707	145400	858314890	18740	18740	18740	18740	89
224	20230707	145300	856647030	18740	18750	18750	18740	69
225	20230707	145200	855353770	18750	18750	18750	18750	41
226	20230707	145100	854585020	18750	18750	18750	18750	43
227	20230707	145000	853778770	18750	18740	18750	18740	72
228	20230707	144900	852429450	18740	18740	18740	18740	8
229	20230707	144800	852279530	18740	18740	18750	18740	61
230	20230707	144700	851136080	18740	18740	18740	18740	108
231	20230707	144600	849112160	18750	18740	18750	18740	15
232	20230707	144500	848830950	18740	18740	18740	18740	56
233	20230707	144400	847781510	18740	18740	18750	18740	46
234	20230707	144300	846919460	18740	18740	18740	18740	40
235	20230707	144200	846169860	18740	18740	18750	18740	32
236	20230707	144100	845570150	18750	18740	18750	18740	84
237	20230707	144000	843995970	18740	18740	18740	18740	173
238	20230707	143900	840753950	18740	18750	18760	18740	48
239	20230707	143800	839854050	18740	18740	18750	18740	49
240	20230707	143700	838935780	18740	18740	18740	18740	77
241	20230707	143600	837492800	18750	18740	18750	18740	78
242	20230707	143500	836030950	18750	18740	18750	18740	50
243	20230707	143400	835093940	18740	18760	18760	18740	60
244	20230707	143300	833968900	18760	18760	18760	18750	62
245	20230707	143200	832806020	18760	18750	18760	18740	348
246	20230707	143100	826281240	18750	18770	18770	18750	847
247	20230707	143000	810398250	18770	18760	18770	18760	44
248	20230707	142900	809572760	18760	18760	18760	18760	39
249	20230707	142800	808841120	18760	18760	18770	18760	71
250	20230707	142700	807509150	18760	18760	18760	18760	41
251	20230707	142600	806739990	18760	18760	18760	18760	34
252	20230707	142500	806102150	18770	18770	18770	18760	89
253	20230707	142400	804432430	18770	18760	18770	18760	32
254	20230707	142300	803831860	18770	18770	18770	18760	42
255	20230707	142200	803043600	18770	18770	18770	18770	34
256	20230707	142100	802405420	18770	18770	18780	18770	60
257	20230707	142000	801278690	18770	18770	18770	18770	64
258	20230707	141900	800077410	18770	18770	18770	18770	79
259	20230707	141800	798594580	18770	18770	18770	18770	41
260	20230707	141700	797825010	18780	18770	18780	18770	26
261	20230707	141600	797336970	18770	18780	18780	18770	87
262	20230707	141500	795703520	18780	18780	18780	18780	22
263	20230707	141400	795290360	18780	18770	18780	18760	97
264	20230707	141300	793469860	18770	18770	18770	18770	47
265	20230707	141200	792587670	18770	18770	18780	18770	35
266	20230707	141100	791930710	18770	18770	18770	18770	70
267	20230707	141000	790616810	18770	18770	18770	18770	107
268	20230707	140900	788608420	18770	18780	18830	18770	108
269	20230707	140800	786580420	18780	18770	18790	18770	88
270	20230707	140700	784928140	18770	18770	18770	18770	69
271	20230707	140600	783633010	18770	18770	18770	18770	69
272	20230707	140500	782337880	18770	18780	18780	18770	45
273	20230707	140400	781493210	18770	18770	18780	18770	95
274	20230707	140300	779709820	18770	18770	18780	18770	82
275	20230707	140200	778170630	18770	18770	18770	18770	32
276	20230707	140100	777569990	18770	18770	18770	18770	37
277	20230707	140000	776875500	18770	18770	18770	18770	27
278	20230707	135900	776368710	18770	18770	18770	18760	23
279	20230707	135800	775937080	18760	18760	18770	18760	107
280	20230707	135700	773929130	18760	18760	18760	18760	80
281	20230707	135600	772428330	18760	18760	18760	18760	64
282	20230707	135500	771227690	18760	18750	18760	18750	35
283	20230707	135400	770571410	18750	18760	18760	18750	75
284	20230707	135300	769164460	18770	18760	18770	18760	8
285	20230707	135200	769014370	18760	18760	18760	18760	28
286	20230707	135100	768489090	18760	18760	18760	18760	77
287	20230707	135000	767044570	18760	18760	18760	18760	51
288	20230707	134900	766087810	18760	18760	18760	18760	54
289	20230707	134800	765074770	18760	18760	18760	18750	56
290	20230707	134700	764024230	18760	18750	18760	18750	88
291	20230707	134600	762374220	18750	18760	18760	18750	36
292	20230707	134500	761698870	18760	18760	18770	18750	49
293	20230707	134400	760779620	18760	18760	18770	18760	37
294	20230707	134300	760085450	18760	18770	18770	18760	26
295	20230707	134200	759597680	18760	18770	18770	18760	43
296	20230707	134100	758790990	18760	18770	18770	18760	67
297	20230707	134000	757533410	18770	18770	18770	18770	44
298	20230707	133900	756707530	18760	18760	18760	18760	31
299	20230707	133800	756125970	18760	18760	18760	18760	120
300	20230707	133700	753874770	18770	18770	18770	18760	17
301	20230707	133600	753555720	18770	18760	18770	18760	60
302	20230707	133500	752429860	18760	18770	18770	18760	77
303	20230707	133400	750984630	18770	18770	18770	18770	2
304	20230707	133300	750947090	18770	18770	18780	18770	50
305	20230707	133200	750008470	18770	18770	18780	18770	106
306	20230707	133100	748018550	18770	18780	18780	18770	52
307	20230707	133000	747042460	18780	18780	18780	18780	34
308	20230707	132900	746403940	18770	18770	18770	18770	106
309	20230707	132800	744414320	18770	18770	18770	18770	9
310	20230707	132700	744245390	18770	18780	18780	18770	55
311	20230707	132600	743212770	18780	18780	18780	18780	5
312	20230707	132500	743118870	18780	18790	18790	18780	28
313	20230707	132400	742592990	18800	18790	18800	18790	81
314	20230707	132300	741070950	18780	18780	18780	18770	47
315	20230707	132200	740188330	18780	18780	18780	18780	64
316	20230707	132100	738986410	18780	18780	18790	18780	42
317	20230707	132000	738197590	18780	18780	18790	18780	42
318	20230707	131900	737408820	18790	18790	18790	18790	59
319	20230707	131800	736300210	18790	18790	18790	18790	85
320	20230707	131700	734703060	18790	18790	18790	18790	24
321	20230707	131600	734252100	18800	18800	18800	18800	66
322	20230707	131500	733011300	18800	18800	18800	18800	36
323	20230707	131400	732334500	18800	18800	18800	18800	37
324	20230707	131300	731638900	18800	18810	18810	18800	92
325	20230707	131200	729909200	18810	18810	18810	18810	8
326	20230707	131100	729758720	18810	18810	18810	18810	62
327	20230707	131000	728592500	18820	18800	18820	18800	123
328	20230707	130900	726279180	18790	18810	18810	18780	18
329	20230707	130800	725940930	18800	18810	18850	18800	34
330	20230707	130700	725300680	18810	18780	19000	18780	431
331	20230707	130600	717170610	18780	18780	18780	18780	36
332	20230707	130500	716494530	18780	18770	18780	18770	115
333	20230707	130400	714334880	18760	18760	18760	18760	78
334	20230707	130300	712871600	18760	18760	18760	18760	35
335	20230707	130200	712215000	18760	18760	18760	18760	88
336	20230707	130100	710564120	18760	18760	18760	18760	51
337	20230707	130000	709607360	18760	18760	18760	18760	60
338	20230707	125900	708481760	18760	18760	18760	18760	31
339	20230707	125800	707900200	18760	18760	18760	18760	55
340	20230707	125700	706868400	18760	18760	18760	18760	56
341	20230707	125600	705817840	18760	18770	18770	18760	185
342	20230707	125500	702345670	18770	18760	18770	18760	44
343	20230707	125400	701519800	18760	18760	18760	18760	36
344	20230707	125300	700844440	18760	18750	18760	18750	60
345	20230707	125200	699719400	18750	18760	18760	18750	59
346	20230707	125100	698612740	18750	18760	18760	18750	79
347	20230707	125000	697131470	18760	18750	18760	18750	30
348	20230707	124900	696568770	18750	18760	18760	18750	42
349	20230707	124800	695781100	18760	18770	18770	18760	105
350	20230707	124700	693811290	18780	18790	18790	18780	11
351	20230707	124600	693604610	18800	18800	18800	18800	35
352	20230707	124500	692946610	18800	18800	18850	18800	69
353	20230707	124400	691648080	18800	18800	18800	18800	4
354	20230707	124300	691572880	18800	18800	18800	18800	29
355	20230707	124200	691027680	18800	18780	18800	18780	295
356	20230707	124100	685486070	18780	18780	18790	18780	24
357	20230707	124000	685035300	18780	18780	18780	18780	22
358	20230707	123900	684622140	18780	18780	18800	18780	151
359	20230707	123800	681785140	18780	18770	18800	18770	94
360	20230707	123700	680018650	18760	18750	18760	18750	93
361	20230707	123600	678274590	18760	18760	18760	18750	23
362	20230707	123500	677843130	18750	18760	18760	18750	92
363	20230707	123400	676117440	18760	18760	18760	18760	27
364	20230707	123300	675610920	18760	18760	18760	18760	85
365	20230707	123200	674016320	18760	18760	18760	18760	35
366	20230707	123100	673359720	18760	18760	18770	18760	62
367	20230707	123000	672196590	18760	18760	18760	18760	56
368	20230707	122900	671146030	18760	18760	18760	18760	23
369	20230707	122800	670714550	18760	18760	18760	18760	136
370	20230707	122700	668163190	18760	18750	18760	18750	33
371	20230707	122600	667544160	18750	18760	18760	18750	116
372	20230707	122500	665368550	18750	18760	18760	18750	7
373	20230707	122400	665237280	18760	18760	18760	18750	84
374	20230707	122300	663661470	18750	18750	18760	18750	94
375	20230707	122200	661898530	18750	18750	18760	18750	46
376	20230707	122100	661036020	18750	18750	18750	18750	95
377	20230707	122000	659254770	18750	18760	18760	18750	42
378	20230707	121900	658467200	18770	18770	18770	18770	2
379	20230707	121800	658429660	18770	18750	18770	18750	309
380	20230707	121700	652630360	18750	18750	18760	18750	208
381	20230707	121600	648729350	18750	18750	18750	18740	428
382	20230707	121500	640707730	18750	18750	18750	18750	26
383	20230707	121400	640220230	18740	18730	18740	18730	13
384	20230707	121300	639976650	18740	18740	18740	18730	376
385	20230707	121200	632930450	18740	18760	18760	18740	240
386	20230707	121100	628430770	18750	18770	18770	18750	544
387	20230707	121000	618224780	18780	18780	18780	18770	285
388	20230707	120900	612873010	18780	18790	18800	18780	46
389	20230707	120800	612008670	18790	18790	18790	18790	76
390	20230707	120700	610580630	18790	18790	18790	18780	34
391	20230707	120600	609941780	18790	18780	18790	18780	59
392	20230707	120500	608833400	18780	18790	18790	18780	54
393	20230707	120400	607818850	18790	18790	18790	18790	58
394	20230707	120300	606729030	18790	18790	18790	18790	11
395	20230707	120200	606522340	18790	18790	18800	18790	87
396	20230707	120100	604887060	18790	18800	18800	18790	103
397	20230707	120000	602951650	18800	18790	18800	18790	11
398	20230707	115900	602744900	18790	18800	18800	18790	110
399	20230707	115800	600677450	18800	18790	18800	18790	111
400	20230707	115700	598590880	18800	18800	18800	18800	15
401	20230707	115600	598308880	18790	18790	18800	18790	32
402	20230707	115500	597707590	18790	18800	18800	18790	140
403	20230707	115400	595076040	18800	18790	18820	18790	162
404	20230707	115300	592028510	18790	18800	18810	18790	143
405	20230707	115200	589340020	18820	18790	18840	18790	36
406	20230707	115100	588663230	18790	18900	18900	18780	10510
407	20230707	115000	390731190	18900	18890	18900	18890	62
408	20230707	114900	389559970	18890	18890	18890	18890	47
409	20230707	114800	388672140	18890	18900	18900	18890	113
410	20230707	114700	386536700	18900	18900	18900	18900	31
411	20230707	114600	385950800	18900	18910	18910	18900	66
412	20230707	114500	384703230	18910	18910	18910	18910	34
413	20230707	114400	384060290	18910	18910	18910	18910	35
414	20230707	114300	383398440	18910	18920	18920	18910	38
415	20230707	114200	382679810	18920	18910	18940	18910	33
416	20230707	114100	382055450	18910	18900	18910	18900	141
417	20230707	114000	379389750	18900	18900	18900	18900	52
418	20230707	113900	378406950	18900	18900	18910	18900	34
419	20230707	113800	377764330	18900	18900	18900	18900	4
420	20230707	113700	377688730	18900	18900	18900	18900	103
421	20230707	113600	375742030	18900	18900	18910	18900	44
422	20230707	113500	374910330	18900	18900	18900	18900	8
423	20230707	113400	374759130	18900	18900	18910	18900	70
424	20230707	113300	373436080	18900	18900	18900	18900	72
425	20230707	113200	372075280	18900	18900	18910	18900	88
426	20230707	113100	370412010	18900	18900	18900	18890	63
427	20230707	113000	369221560	18900	18890	18900	18890	116
428	20230707	112900	367030020	18890	18900	18900	18890	69
429	20230707	112800	365726010	18900	18910	18910	18900	61
430	20230707	112700	364573090	18900	18900	18910	18900	42
431	20230707	112600	363779090	18910	18900	18910	18900	40
432	20230707	112500	363022790	18910	18910	18910	18910	66
433	20230707	112400	361774730	18900	18900	18900	18900	45
434	20230707	112300	360924230	18900	18920	18920	18900	22
435	20230707	112200	360508390	18900	18890	18900	18890	23
436	20230707	112100	360073900	18890	18890	18890	18890	74
437	20230707	112000	358676040	18900	18900	18900	18900	19
438	20230707	111900	358316940	18900	18900	18900	18890	63
439	20230707	111800	357126330	18890	18930	18930	18890	425
440	20230707	111700	349093650	18920	18910	18920	18910	87
441	20230707	111600	347447930	18920	18920	18920	18920	20
442	20230707	111500	347069530	18910	18910	18910	18910	200
443	20230707	111400	343287530	18910	18910	18910	18900	52
444	20230707	111300	342304520	18900	18900	18900	18900	0
445	20230707	111200	342304520	18900	18880	18900	18880	96
446	20230707	111100	340491290	18880	18890	18890	18880	22
447	20230707	111000	340075920	18880	18880	18880	18880	63
448	20230707	110900	338886480	18880	18880	18880	18880	45
449	20230707	110800	338036880	18880	18880	18880	18880	86
450	20230707	110700	336413200	18890	18890	18890	18890	10
451	20230707	110600	336224300	18880	18880	18890	18870	52
452	20230707	110500	335242470	18880	18900	18900	18880	61
453	20230707	110400	334090440	18910	18910	18910	18910	0
454	20230707	110300	334090440	18910	18910	18910	18910	11
455	20230707	110200	333882430	18910	18910	18910	18900	71
456	20230707	110100	332540240	18910	18910	18910	18910	5
457	20230707	110000	332445690	18950	18950	18950	18910	77
458	20230707	105900	330987420	19150	18880	19150	18860	1259
459	20230707	105800	307072260	18880	18880	18880	18880	31
460	20230707	105700	306486980	18880	18880	18880	18880	42
461	20230707	105600	305694020	18890	18880	18890	18880	47
462	20230707	105500	304806500	18880	18880	18890	18880	172
463	20230707	105400	301557640	18880	18890	18890	18880	105
464	20230707	105300	299575020	18900	18900	18900	18900	32
465	20230707	105200	298970220	18900	18900	18900	18890	61
466	20230707	105100	297817840	18900	18890	18900	18890	62
467	20230707	105000	296646250	18890	18880	18890	18880	41
468	20230707	104900	295871850	18880	18880	18880	18880	22
469	20230707	104800	295456490	18920	18880	18920	18880	305
470	20230707	104700	289687610	18880	18910	18920	18880	569
471	20230707	104600	278933140	18910	18910	18910	18910	24
472	20230707	104500	278479300	18920	18920	18930	18920	61
473	20230707	104400	277325080	18920	18920	18920	18920	30
474	20230707	104300	276757480	18930	18930	18930	18930	34
475	20230707	104200	276113860	18940	18940	18940	18940	20
476	20230707	104100	275735060	18940	18950	18950	18940	58
477	20230707	104000	274636190	18950	18970	18970	18950	128
478	20230707	103900	272210350	18960	18980	18980	18960	81
479	20230707	103800	270673800	18980	18980	18980	18970	68
480	20230707	103700	269383590	18980	18980	18980	18980	0
481	20230707	103600	269383590	18980	18990	18990	18980	74
482	20230707	103500	267978550	19000	19010	19010	19000	37
483	20230707	103400	267275500	19000	19000	19000	19000	0
484	20230707	103300	267275500	19000	19000	19010	19000	778
485	20230707	103200	252492000	19000	19010	19010	19000	149
486	20230707	103100	249660900	19000	19000	19000	19000	0
487	20230707	103000	249660900	19000	19000	19000	19000	22
488	20230707	102900	249242900	19000	19010	19010	19000	80
489	20230707	102800	247722530	19010	19010	19010	19010	0
490	20230707	102700	247722530	19010	19010	19010	19000	142
491	20230707	102600	245023420	19020	19020	19020	19020	259
492	20230707	102500	240097240	19030	19030	19030	19030	32
493	20230707	102400	239488280	19020	19020	19020	19020	22
494	20230707	102300	239069840	19040	19040	19040	19040	20
495	20230707	102200	238689040	19040	19030	19040	19030	103
496	20230707	102100	236728550	19040	19030	19040	19030	121
497	20230707	102000	234424920	19030	19030	19030	19030	13
498	20230707	101900	234177530	19030	19040	19040	19030	128
499	20230707	101800	231741060	19040	19030	19040	19030	74
500	20230707	101700	230332310	19030	19030	19030	19030	15
501	20230707	101600	230046860	19030	19050	19050	19030	114
502	20230707	101500	227877240	19040	19030	19040	19030	22
503	20230707	101400	227458570	19030	19030	19030	19030	31
504	20230707	101300	226868640	19030	19030	19030	19010	315
505	20230707	101200	220875470	19040	19030	19040	19030	52
506	20230707	101100	219885710	19040	19040	19060	19000	736
507	20230707	101000	205879370	19040	19060	19060	19040	119
508	20230707	100900	203612750	19060	19040	19060	19040	248
509	20230707	100800	198885970	19040	19100	19100	19040	1121
510	20230707	100700	177526330	19110	19150	19150	19070	4907
511	20230707	100600	83816320	19140	19150	19150	19140	632
512	20230707	100500	71716720	19150	19180	19180	19150	1249
513	20230707	100400	47794900	19190	19190	19190	19190	0
514	20230707	100300	47794900	19190	19190	19190	19190	0
515	20230707	100200	47794900	19190	19190	19190	19190	0
516	20230707	100100	47794900	19190	19190	19190	19190	0
517	20230707	100000	47794900	19190	19190	19190	19190	16
518	20230707	095900	47487860	19200	19200	19200	19200	0
519	20230707	095800	47487860	19200	19200	19200	19200	0
520	20230707	095700	47487860	19200	19200	19200	19200	21
521	20230707	095600	47084660	19180	19180	19180	19180	9
522	20230707	095500	46912040	19170	19170	19170	19170	36
523	20230707	095400	46221920	19170	19170	19170	19170	0
524	20230707	095300	46221920	19170	19170	19170	19170	0
525	20230707	095200	46221920	19170	19170	19170	19170	0
526	20230707	095100	46221920	19170	19170	19170	19170	0
527	20230707	095000	46221920	19170	19170	19170	19170	0
528	20230707	094900	46221920	19170	19170	19170	19170	0
529	20230707	094800	46221920	19170	19170	19170	19170	0
530	20230707	094700	46221920	19170	19170	19170	19170	89
531	20230707	094600	44515790	19170	19190	19190	19170	300
532	20230707	094500	38761810	19190	19190	19190	19190	10
533	20230707	094400	38569910	19190	19190	19190	19190	0
534	20230707	094300	38569910	19190	19190	19190	19190	18
535	20230707	094200	38224490	19190	19200	19200	19190	47
536	20230707	094100	37322510	19200	19200	19200	19200	3
537	20230707	094000	37264910	19200	19200	19200	19200	0
538	20230707	093900	37264910	19200	19200	19200	19200	0
539	20230707	093800	37264910	19200	19200	19200	19200	1
540	20230707	093700	37245710	19200	19200	19200	19200	5
541	20230707	093600	37149710	19200	19200	19200	19200	1
542	20230707	093500	37130510	19200	19200	19200	19200	2
543	20230707	093400	37092110	19200	19200	19200	19200	0
544	20230707	093300	37092110	19200	19180	19200	19180	38
545	20230707	093200	36363070	19180	19180	19180	19180	2
546	20230707	093100	36324710	19180	19180	19180	19180	51
547	20230707	093000	35346530	19180	19180	19180	19180	0
548	20230707	092900	35346530	19180	19180	19180	19180	8
549	20230707	092800	35193090	19180	19180	19180	19180	0
550	20230707	092700	35193090	19180	19180	19180	19180	0
551	20230707	092600	35193090	19180	19180	19180	19180	0
552	20230707	092500	35193090	19180	19180	19180	19180	2
553	20230707	092400	35154730	19170	19170	19170	19170	0
554	20230707	092300	35154730	19170	19170	19170	19170	80
555	20230707	092200	33621130	19170	19170	19170	19170	0
556	20230707	092100	33621130	19170	19170	19170	19170	2
557	20230707	092000	33582790	19220	19190	19220	19160	754
558	20230707	091900	19125380	19190	19190	19190	19190	53
559	20230707	091800	18108310	19190	19200	19200	19190	200
560	20230707	091700	14270260	19190	19190	19190	19190	33
561	20230707	091600	13636990	19200	19200	19200	19200	67
562	20230707	091500	12350590	19200	19210	19210	19200	78
563	20230707	091400	10852840	19230	19230	19230	19230	1
564	20230707	091300	10833610	19230	19230	19230	19230	10
565	20230707	091200	10641310	19240	19240	19240	19240	50
566	20230707	091100	9679310	19240	19240	19240	19240	2
567	20230707	091000	9640830	19250	19260	19260	19250	74
568	20230707	090900	8215830	19290	19290	19290	19290	0
569	20230707	090800	8215830	19290	19290	19290	19290	19
570	20230707	090700	7849320	19290	19290	19290	19290	0
571	20230707	090600	7849320	19290	19290	19290	19290	0
572	20230707	090500	7849320	19290	19290	19290	19290	0
573	20230707	090400	7849320	19290	19290	19290	19290	0
574	20230707	090300	7849320	19290	19250	19290	19250	22
575	20230707	090200	7425500	19250	19250	19250	19250	36
576	20230707	090100	6732500	19340	19340	19340	19340	0
577	20230707	090000	6732500	19340	19180	19340	19180	350