KissMeData/002320/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	183600	296975350	18960	18960	18960	18960	627
3	20230710	183500	296975350	18960	18960	18960	18960	0
4	20230710	183400	296975350	18960	18960	18960	18960	0
5	20230710	183300	296975350	18960	18960	18960	18960	0
6	20230710	183200	296975350	18960	18960	18960	18960	0
7	20230710	183100	296975350	18960	18960	18960	18960	0
8	20230710	183000	296975350	18960	18960	18960	18960	0
9	20230710	182900	296975350	18960	18960	18960	18960	0
10	20230710	182800	296975350	18960	18960	18960	18960	0
11	20230710	182700	296975350	18960	18960	18960	18960	0
12	20230710	182600	296975350	18960	18960	18960	18960	0
13	20230710	182500	296975350	18960	18960	18960	18960	0
14	20230710	182400	296975350	18960	18960	18960	18960	0
15	20230710	182300	296975350	18960	18960	18960	18960	0
16	20230710	182200	296975350	18960	18960	18960	18960	0
17	20230710	182100	296975350	18960	18960	18960	18960	0
18	20230710	182000	296975350	18960	18960	18960	18960	0
19	20230710	181900	296975350	18960	18960	18960	18960	0
20	20230710	181800	296975350	18960	18960	18960	18960	0
21	20230710	181700	296975350	18960	18960	18960	18960	0
22	20230710	181600	296975350	18960	18960	18960	18960	0
23	20230710	181500	296975350	18960	18960	18960	18960	0
24	20230710	181400	296975350	18960	18960	18960	18960	0
25	20230710	181300	296975350	18960	18960	18960	18960	0
26	20230710	181200	296975350	18960	18960	18960	18960	0
27	20230710	181100	296975350	18960	18960	18960	18960	0
28	20230710	181000	296975350	18960	18960	18960	18960	0
29	20230710	180900	296975350	18960	18960	18960	18960	0
30	20230710	180800	296975350	18960	18960	18960	18960	0
31	20230710	180700	296975350	18960	18960	18960	18960	0
32	20230710	180600	296975350	18960	18960	18960	18960	627
33	20230710	180500	296975350	18960	18960	18960	18960	0
34	20230710	180400	296975350	18960	18960	18960	18960	0
35	20230710	180300	296975350	18960	18960	18960	18960	0
36	20230710	180200	296975350	18960	18960	18960	18960	0
37	20230710	180100	296975350	18960	18960	18960	18960	0
38	20230710	180000	296975350	18960	18960	18960	18960	0
39	20230710	175900	296975350	18960	18960	18960	18960	0
40	20230710	175800	296975350	18960	18960	18960	18960	0
41	20230710	175700	296975350	18960	18960	18960	18960	0
42	20230710	175600	296975350	18960	18960	18960	18960	0
43	20230710	175500	296975350	18960	18960	18960	18960	0
44	20230710	175400	296975350	18960	18960	18960	18960	0
45	20230710	175300	296975350	18960	18960	18960	18960	0
46	20230710	175200	296975350	18960	18960	18960	18960	0
47	20230710	175100	296975350	18960	18960	18960	18960	0
48	20230710	175000	296975350	18960	18960	18960	18960	0
49	20230710	174900	296975350	18960	18960	18960	18960	0
50	20230710	174800	296975350	18960	18960	18960	18960	0
51	20230710	174700	296975350	18960	18960	18960	18960	0
52	20230710	174600	296975350	18960	18960	18960	18960	0
53	20230710	174500	296975350	18960	18960	18960	18960	0
54	20230710	174400	296975350	18960	18960	18960	18960	0
55	20230710	174300	296975350	18960	18960	18960	18960	0
56	20230710	174200	296975350	18960	18960	18960	18960	0
57	20230710	174100	296975350	18960	18960	18960	18960	0
58	20230710	174000	296975350	18960	18960	18960	18960	0
59	20230710	173900	296975350	18960	18960	18960	18960	0
60	20230710	173800	296975350	18960	18960	18960	18960	0
61	20230710	173700	296975350	18960	18960	18960	18960	0
62	20230710	173600	296975350	18960	18960	18960	18960	627
63	20230710	173500	296975350	18960	18960	18960	18960	0
64	20230710	173400	296975350	18960	18960	18960	18960	0
65	20230710	173300	296975350	18960	18960	18960	18960	0
66	20230710	173200	296975350	18960	18960	18960	18960	0
67	20230710	173100	296975350	18960	18960	18960	18960	0
68	20230710	173000	296975350	18960	18960	18960	18960	0
69	20230710	172900	296975350	18960	18960	18960	18960	0
70	20230710	172800	296975350	18960	18960	18960	18960	0
71	20230710	172700	296975350	18960	18960	18960	18960	0
72	20230710	172600	296975350	18960	18960	18960	18960	0
73	20230710	172500	296975350	18960	18960	18960	18960	0
74	20230710	172400	296975350	18960	18960	18960	18960	0
75	20230710	172300	296975350	18960	18960	18960	18960	0
76	20230710	172200	296975350	18960	18960	18960	18960	0
77	20230710	172100	296975350	18960	18960	18960	18960	0
78	20230710	172000	296975350	18960	18960	18960	18960	0
79	20230710	171900	296975350	18960	18960	18960	18960	0
80	20230710	171800	296975350	18960	18960	18960	18960	0
81	20230710	171700	296975350	18960	18960	18960	18960	0
82	20230710	171600	296975350	18960	18960	18960	18960	0
83	20230710	171500	296975350	18960	18960	18960	18960	0
84	20230710	171400	296975350	18960	18960	18960	18960	0
85	20230710	171300	296975350	18960	18960	18960	18960	0
86	20230710	171200	296975350	18960	18960	18960	18960	0
87	20230710	171100	296975350	18960	18960	18960	18960	0
88	20230710	171000	296975350	18960	18960	18960	18960	0
89	20230710	170900	296975350	18960	18960	18960	18960	0
90	20230710	170800	296975350	18960	18960	18960	18960	0
91	20230710	170700	296975350	18960	18960	18960	18960	0
92	20230710	170600	296975350	18960	18960	18960	18960	627
93	20230710	170500	296975350	18960	18960	18960	18960	0
94	20230710	170400	296975350	18960	18960	18960	18960	0
95	20230710	170300	296975350	18960	18960	18960	18960	0
96	20230710	170200	296975350	18960	18960	18960	18960	0
97	20230710	170100	296975350	18960	18960	18960	18960	0
98	20230710	170000	296975350	18960	18960	18960	18960	0
99	20230710	165900	296975350	18960	18960	18960	18960	0
100	20230710	165800	296975350	18960	18960	18960	18960	0
101	20230710	165700	296975350	18960	18960	18960	18960	0
102	20230710	165600	296975350	18960	18960	18960	18960	0
103	20230710	165500	296975350	18960	18960	18960	18960	0
104	20230710	165400	296975350	18960	18960	18960	18960	0
105	20230710	165300	296975350	18960	18960	18960	18960	0
106	20230710	165200	296975350	18960	18960	18960	18960	0
107	20230710	165100	296975350	18960	18960	18960	18960	0
108	20230710	165000	296975350	18960	18960	18960	18960	0
109	20230710	164900	296975350	18960	18960	18960	18960	0
110	20230710	164800	296975350	18960	18960	18960	18960	0
111	20230710	164700	296975350	18960	18960	18960	18960	0
112	20230710	164600	296975350	18960	18960	18960	18960	0
113	20230710	164500	296975350	18960	18960	18960	18960	0
114	20230710	164400	296975350	18960	18960	18960	18960	0
115	20230710	164300	296975350	18960	18960	18960	18960	0
116	20230710	164200	296975350	18960	18960	18960	18960	0
117	20230710	164100	296975350	18960	18960	18960	18960	0
118	20230710	164000	296975350	18960	18960	18960	18960	0
119	20230710	163900	296975350	18960	18960	18960	18960	0
120	20230710	163800	296975350	18960	18960	18960	18960	0
121	20230710	163700	296975350	18960	18960	18960	18960	0
122	20230710	163600	296975350	18960	18960	18960	18960	627
123	20230710	163500	296975350	18960	18960	18960	18960	0
124	20230710	163400	296975350	18960	18960	18960	18960	0
125	20230710	163300	296975350	18960	18960	18960	18960	0
126	20230710	163200	296975350	18960	18960	18960	18960	0
127	20230710	163100	296975350	18960	18960	18960	18960	0
128	20230710	163000	296975350	18960	18960	18960	18960	0
129	20230710	162900	296975350	18960	18960	18960	18960	0
130	20230710	162800	296975350	18960	18960	18960	18960	0
131	20230710	162700	296975350	18960	18960	18960	18960	0
132	20230710	162600	296975350	18960	18960	18960	18960	0
133	20230710	162500	296975350	18960	18960	18960	18960	0
134	20230710	162400	296975350	18960	18960	18960	18960	0
135	20230710	162300	296975350	18960	18960	18960	18960	0
136	20230710	162200	296975350	18960	18960	18960	18960	0
137	20230710	162100	296975350	18960	18960	18960	18960	0
138	20230710	162000	296975350	18960	18960	18960	18960	0
139	20230710	161900	296975350	18960	18960	18960	18960	0
140	20230710	161800	296975350	18960	18960	18960	18960	0
141	20230710	161700	296975350	18960	18960	18960	18960	0
142	20230710	161600	296975350	18960	18960	18960	18960	0
143	20230710	161500	296975350	18960	18960	18960	18960	0
144	20230710	161400	296975350	18960	18960	18960	18960	0
145	20230710	161300	296975350	18960	18960	18960	18960	0
146	20230710	161200	296975350	18960	18960	18960	18960	0
147	20230710	161100	296975350	18960	18960	18960	18960	0
148	20230710	161000	296975350	18960	18960	18960	18960	0
149	20230710	160900	296975350	18960	18960	18960	18960	0
150	20230710	160800	296975350	18960	18960	18960	18960	0
151	20230710	160700	296975350	18960	18960	18960	18960	0
152	20230710	160600	296975350	18960	18960	18960	18960	627
153	20230710	160500	296975350	18960	18960	18960	18960	0
154	20230710	160400	296975350	18960	18960	18960	18960	0
155	20230710	160300	296975350	18960	18960	18960	18960	0
156	20230710	160200	296975350	18960	18960	18960	18960	0
157	20230710	160100	296975350	18960	18960	18960	18960	0
158	20230710	160000	296975350	18960	18960	18960	18960	0
159	20230710	155900	296975350	18960	18960	18960	18960	0
160	20230710	155800	296975350	18960	18960	18960	18960	0
161	20230710	155700	296975350	18960	18960	18960	18960	0
162	20230710	155600	296975350	18960	18960	18960	18960	0
163	20230710	155500	296975350	18960	18960	18960	18960	0
164	20230710	155400	296975350	18960	18960	18960	18960	0
165	20230710	155300	296975350	18960	18960	18960	18960	0
166	20230710	155200	296975350	18960	18960	18960	18960	0
167	20230710	155100	296975350	18960	18960	18960	18960	0
168	20230710	155000	296975350	18960	18960	18960	18960	0
169	20230710	154900	296975350	18960	18960	18960	18960	0
170	20230710	154800	296975350	18960	18960	18960	18960	0
171	20230710	154700	296975350	18960	18960	18960	18960	0
172	20230710	154600	296975350	18960	18960	18960	18960	0
173	20230710	154500	296975350	18960	18960	18960	18960	0
174	20230710	154400	296975350	18960	18960	18960	18960	0
175	20230710	154300	296975350	18960	18960	18960	18960	0
176	20230710	154200	296975350	18960	18960	18960	18960	0
177	20230710	154100	296975350	18960	18960	18960	18960	0
178	20230710	154000	296975350	18960	18960	18960	18960	0
179	20230710	153900	296975350	18960	18960	18960	18960	0
180	20230710	153800	296975350	18960	18960	18960	18960	0
181	20230710	153700	296975350	18960	18960	18960	18960	0
182	20230710	153600	296975350	18960	18960	18960	18960	627
183	20230710	153500	296975350	18960	18960	18960	18960	0
184	20230710	153400	296975350	18960	18960	18960	18960	0
185	20230710	153300	296975350	18960	18960	18960	18960	0
186	20230710	153200	296975350	18960	18960	18960	18960	0
187	20230710	153100	296975350	18960	18960	18960	18960	0
188	20230710	153000	296975350	18960	18960	18960	18960	627
189	20230710	152900	285087430	18900	18900	18900	18900	0
190	20230710	152800	285087430	18900	18900	18900	18900	0
191	20230710	152700	285087430	18900	18900	18900	18900	0
192	20230710	152600	285087430	18900	18900	18900	18900	0
193	20230710	152500	285087430	18900	18900	18900	18900	0
194	20230710	152400	285087430	18900	18900	18900	18900	0
195	20230710	152300	285087430	18900	18900	18900	18900	0
196	20230710	152200	285087430	18900	18900	18900	18900	0
197	20230710	152100	285087430	18900	18900	18900	18900	0
198	20230710	152000	285087430	18900	18900	18900	18900	0
199	20230710	151900	285087430	18900	18840	18900	18840	43
200	20230710	151800	284277100	18840	18820	18840	18820	83
201	20230710	151700	282714860	18830	18830	18840	18830	73
202	20230710	151600	281340260	18840	18840	18840	18840	1
203	20230710	151500	281321420	18830	18830	18840	18830	64
204	20230710	151400	280116280	18830	18830	18830	18830	9
205	20230710	151300	279946810	18840	18870	18870	18840	7
206	20230710	151200	279814880	18860	18860	18860	18860	9
207	20230710	151100	279645140	18870	18830	18870	18830	68
208	20230710	151000	278364660	18870	18830	18870	18830	66
209	20230710	150900	277121840	18830	18820	18840	18820	13
210	20230710	150800	276877110	18820	18820	18820	18820	9
211	20230710	150700	276707730	18820	18830	18830	18820	74
212	20230710	150600	275314980	18830	18830	18830	18830	1
213	20230710	150500	275296150	18840	18820	18840	18820	71
214	20230710	150400	273959870	18830	18820	18830	18820	32
215	20230710	150300	273357590	18820	18830	18830	18820	64
216	20230710	150200	272153060	18840	18820	18840	18820	119
217	20230710	150100	269913420	18830	18830	18830	18830	11
218	20230710	150000	269706290	18830	18830	18830	18830	54
219	20230710	145900	268689470	18830	18830	18830	18830	60
220	20230710	145800	267559670	18830	18830	18830	18830	9
221	20230710	145700	267390200	18830	18830	18830	18830	60
222	20230710	145600	266260400	18830	18830	18830	18830	9
223	20230710	145500	266090930	18830	18830	18830	18830	61
224	20230710	145400	264942300	18830	18830	18830	18830	8
225	20230710	145300	264791660	18830	18830	18830	18830	62
226	20230710	145200	263624200	18830	18830	18830	18830	16
227	20230710	145100	263322920	18830	18840	18840	18830	53
228	20230710	145000	262324920	18830	18830	18830	18830	9
229	20230710	144900	262155450	18830	18830	18830	18830	61
230	20230710	144800	261006820	18830	18830	18830	18830	9
231	20230710	144700	260837350	18860	18840	18860	18830	63
232	20230710	144600	259650420	18860	18840	18860	18840	8
233	20230710	144500	259499620	18840	18840	18840	18840	57
234	20230710	144400	258425740	18840	18840	18840	18840	109
235	20230710	144300	256372180	18840	18840	18850	18840	61
236	20230710	144200	255222930	18840	18840	18840	18840	9
237	20230710	144100	255053370	18840	18840	18870	18840	63
238	20230710	144000	253866420	18840	18840	18840	18840	8
239	20230710	143900	253715700	18870	18830	18870	18830	63
240	20230710	143800	252529370	18830	18830	18830	18830	9
241	20230710	143700	252359900	18830	18830	18830	18830	60
242	20230710	143600	251230100	18840	18840	18840	18840	9
243	20230710	143500	251060540	18860	18840	18860	18840	210
244	20230710	143400	247100120	18850	18830	18850	18830	86
245	20230710	143300	245480390	18840	18840	18850	18840	13
246	20230710	143200	245235460	18840	18840	18840	18840	52
247	20230710	143100	244255780	18840	18850	18850	18840	18
248	20230710	143000	243916620	18840	18860	18860	18840	55
249	20230710	142900	242879800	18850	18850	18850	18850	9
250	20230710	142800	242710150	18850	18850	18850	18850	60
251	20230710	142700	241579150	18850	18850	18850	18850	9
252	20230710	142600	241409500	18850	18850	18850	18850	62
253	20230710	142500	240240800	18850	18850	18850	18850	17
254	20230710	142400	239920350	18850	18850	18850	18850	61
255	20230710	142300	238770500	18860	18870	18870	18860	10
256	20230710	142200	238581890	18860	18860	18860	18860	60
257	20230710	142100	237450290	18850	18850	18850	18850	9
258	20230710	142000	237280640	18860	18860	18860	18860	61
259	20230710	141900	236130180	18860	18860	18860	18860	9
260	20230710	141800	235960440	18860	18860	18860	18860	61
261	20230710	141700	234809980	18860	18860	18860	18860	0
262	20230710	141600	234809980	18860	18860	18860	18860	61
263	20230710	141500	233659520	18860	18860	18860	18860	9
264	20230710	141400	233489780	18860	18870	18870	18860	54
265	20230710	141300	232470890	18860	18860	18860	18860	9
266	20230710	141200	232301150	18860	18860	18860	18860	62
267	20230710	141100	231131830	18860	18860	18860	18860	8
268	20230710	141000	230980950	18860	18860	18860	18860	61
269	20230710	140900	229830490	18860	18860	18860	18860	9
270	20230710	140800	229660750	18860	18860	18860	18860	60
271	20230710	140700	228529150	18860	18860	18860	18860	9
272	20230710	140600	228359410	18860	18860	18860	18860	62
273	20230710	140500	227190090	18860	18860	18870	18860	68
274	20230710	140400	225907110	18870	18870	18870	18870	11
275	20230710	140300	225699540	18870	18870	18870	18870	0
276	20230710	140200	225699540	18870	18870	18870	18870	62
277	20230710	140100	224529600	18870	18870	18870	18870	8
278	20230710	140000	224378640	18870	18870	18870	18870	61
279	20230710	135900	223227570	18870	18870	18870	18870	8
280	20230710	135800	223076610	18870	18870	18870	18870	62
281	20230710	135700	221906670	18880	18880	18880	18880	10
282	20230710	135600	221717870	18870	18870	18870	18870	8
283	20230710	135500	221566910	18870	18870	18870	18870	61
284	20230710	135400	220415840	18870	18870	18870	18870	9
285	20230710	135300	220246010	18880	18870	18880	18870	58
286	20230710	135200	219151050	18880	18880	18880	18880	2
287	20230710	135100	219113290	18880	18890	18890	18880	54
288	20230710	135000	218093760	18900	18880	18900	18880	9
289	20230710	134900	217923820	18880	18880	18880	18880	52
290	20230710	134800	216942060	18880	18880	18880	18880	9
291	20230710	134700	216772140	18890	18880	18890	18880	330
292	20230710	134600	210539050	18880	18880	18880	18880	9
293	20230710	134500	210369130	18890	18890	18890	18890	64
294	20230710	134400	209160170	18890	18890	18890	18890	8
295	20230710	134300	209009050	18900	18920	18920	18900	33
296	20230710	134200	208385330	18900	18900	18900	18900	9
297	20230710	134100	208215230	18900	18900	18900	18900	132
298	20230710	134000	205720430	18920	18920	18920	18920	7
299	20230710	133900	205587990	18900	18900	18900	18900	60
300	20230710	133800	204453990	18900	18900	18900	18900	9
301	20230710	133700	204283890	18900	18900	18900	18900	62
302	20230710	133600	203112090	18890	18890	18890	18890	8
303	20230710	133500	202960970	18890	18890	18890	18890	61
304	20230710	133400	201808680	18900	18900	18900	18900	3
305	20230710	133300	201751980	18890	18890	18890	18890	62
306	20230710	133200	200580800	18890	18890	18890	18890	8
307	20230710	133100	200429680	18890	18900	18900	18890	58
308	20230710	133000	199333570	18900	18900	18900	18890	30
309	20230710	132900	198766660	18890	18890	18890	18890	61
310	20230710	132800	197614370	18890	18890	18890	18890	9
311	20230710	132700	197444360	18890	18890	18890	18890	60
312	20230710	132600	196310960	18890	18890	18890	18890	9
313	20230710	132500	196140950	18890	18890	18890	18890	62
314	20230710	132400	194969770	18890	18890	18890	18890	8
315	20230710	132300	194818650	18890	18890	18890	18890	61
316	20230710	132200	193666360	18890	18890	18890	18890	9
317	20230710	132100	193496350	18890	18890	18890	18890	60
318	20230710	132000	192362950	18890	18890	18890	18890	0
319	20230710	131900	192362950	18890	18890	18890	18890	62
320	20230710	131800	191191770	18890	18890	18890	18890	439
321	20230710	131700	182899060	18890	18890	18890	18890	70
322	20230710	131600	181576760	18890	18900	18900	18890	29
323	20230710	131500	181028750	18890	18890	18890	18890	8
324	20230710	131400	180877630	18890	18900	18900	18890	591
325	20230710	131300	169713430	18890	18890	18890	18890	9
326	20230710	131200	169543420	18890	18890	18890	18890	60
327	20230710	131100	168410020	18890	18890	18890	18890	9
328	20230710	131000	168240010	18890	18890	18890	18890	62
329	20230710	130900	167068830	18890	18900	18900	18890	30
330	20230710	130800	166501910	18940	18900	18940	18900	68
331	20230710	130700	165216670	18900	18900	18900	18900	8
332	20230710	130600	165065470	18900	18900	18900	18900	52
333	20230710	130500	164082670	18900	18900	18900	18900	0
334	20230710	130400	164082670	18900	18900	18900	18900	53
335	20230710	130300	163080970	18900	18900	18900	18900	0
336	20230710	130200	163080970	18900	18890	18900	18890	100
337	20230710	130100	161191370	18880	18880	18880	18880	0
338	20230710	130000	161191370	18880	18880	18880	18880	53
339	20230710	125900	160190730	18890	18890	18890	18890	0
340	20230710	125800	160190730	18890	18890	18890	18890	13
341	20230710	125700	159945160	18900	18900	18900	18900	0
342	20230710	125600	159945160	18900	18900	18900	18900	45
343	20230710	125500	159094660	18900	18900	18900	18900	0
344	20230710	125400	159094660	18900	18900	18900	18900	52
345	20230710	125300	158111860	18910	18910	18910	18910	58
346	20230710	125200	157015080	18910	18910	18910	18910	97
347	20230710	125100	155180810	18920	18920	18920	18920	0
348	20230710	125000	155180810	18920	18920	18920	18920	7
349	20230710	124900	155048370	18920	18920	18920	18920	10
350	20230710	124800	154859170	18930	18930	18930	18930	0
351	20230710	124700	154859170	18930	18930	18930	18930	1
352	20230710	124600	154840240	18930	18930	18930	18930	0
353	20230710	124500	154840240	18930	18930	18930	18930	5
354	20230710	124400	154745590	18930	18930	18930	18930	0
355	20230710	124300	154745590	18930	18930	18930	18930	0
356	20230710	124200	154745590	18930	18930	18930	18930	0
357	20230710	124100	154745590	18930	18930	18930	18930	11
358	20230710	124000	154537360	18950	18950	18950	18950	0
359	20230710	123900	154537360	18950	18950	18950	18950	0
360	20230710	123800	154537360	18950	18950	18950	18950	0
361	20230710	123700	154537360	18950	18950	18950	18950	150
362	20230710	123600	151694860	18950	18950	18950	18950	0
363	20230710	123500	151694860	18950	18950	18950	18950	0
364	20230710	123400	151694860	18950	18950	18950	18950	0
365	20230710	123300	151694860	18950	18950	18950	18950	0
366	20230710	123200	151694860	18950	18950	18950	18950	0
367	20230710	123100	151694860	18950	18950	18950	18950	1
368	20230710	123000	151675910	18920	18920	18920	18920	0
369	20230710	122900	151675910	18920	18920	18920	18920	0
370	20230710	122800	151675910	18920	18920	18920	18920	0
371	20230710	122700	151675910	18920	18920	18920	18920	0
372	20230710	122600	151675910	18920	18920	18920	18920	0
373	20230710	122500	151675910	18920	18920	18920	18920	1
374	20230710	122400	151656990	18910	18910	18910	18910	0
375	20230710	122300	151656990	18910	18910	18910	18910	0
376	20230710	122200	151656990	18910	18910	18910	18910	0
377	20230710	122100	151656990	18910	18910	18910	18910	0
378	20230710	122000	151656990	18910	18910	18910	18910	0
379	20230710	121900	151656990	18910	18910	18910	18910	0
380	20230710	121800	151656990	18910	18910	18910	18910	0
381	20230710	121700	151656990	18910	18910	18910	18910	0
382	20230710	121600	151656990	18910	18910	18910	18910	0
383	20230710	121500	151656990	18910	18910	18910	18910	0
384	20230710	121400	151656990	18910	18910	18910	18910	0
385	20230710	121300	151656990	18910	18910	18910	18910	8
386	20230710	121200	151505710	18910	18910	18910	18910	0
387	20230710	121100	151505710	18910	18910	18910	18910	0
388	20230710	121000	151505710	18910	18910	18910	18910	0
389	20230710	120900	151505710	18910	18910	18910	18910	0
390	20230710	120800	151505710	18910	18910	18910	18910	0
391	20230710	120700	151505710	18910	18910	18910	18910	0
392	20230710	120600	151505710	18910	18910	18910	18910	0
393	20230710	120500	151505710	18910	18910	18910	18910	0
394	20230710	120400	151505710	18910	18910	18910	18910	0
395	20230710	120300	151505710	18910	18910	18910	18910	0
396	20230710	120200	151505710	18910	18910	18910	18910	0
397	20230710	120100	151505710	18910	18910	18910	18910	0
398	20230710	120000	151505710	18910	18910	18910	18910	0
399	20230710	115900	151505710	18910	18910	18910	18910	0
400	20230710	115800	151505710	18910	18910	18910	18910	0
401	20230710	115700	151505710	18910	18910	18910	18910	0
402	20230710	115600	151505710	18910	18910	18910	18910	0
403	20230710	115500	151505710	18910	18910	18910	18910	1
404	20230710	115400	151486800	18930	18930	18930	18930	1
405	20230710	115300	151467870	18950	18950	18950	18950	0
406	20230710	115200	151467870	18950	18950	18950	18950	0
407	20230710	115100	151467870	18950	18950	18950	18950	0
408	20230710	115000	151467870	18950	18950	18950	18950	0
409	20230710	114900	151467870	18950	18950	18950	18950	0
410	20230710	114800	151467870	18950	18950	18950	18950	0
411	20230710	114700	151467870	18950	18920	18950	18920	20
412	20230710	114600	151089260	18900	18900	18900	18900	0
413	20230710	114500	151089260	18900	18900	18900	18900	0
414	20230710	114400	151089260	18900	18900	18900	18900	0
415	20230710	114300	151089260	18900	18900	18900	18900	0
416	20230710	114200	151089260	18900	18900	18900	18900	0
417	20230710	114100	151089260	18900	18900	18900	18900	0
418	20230710	114000	151089260	18900	18900	18900	18900	0
419	20230710	113900	151089260	18900	18900	18900	18900	3
420	20230710	113800	151032560	18890	18890	18890	18890	0
421	20230710	113700	151032560	18890	18890	18890	18890	0
422	20230710	113600	151032560	18890	18890	18890	18890	0
423	20230710	113500	151032560	18890	18890	18890	18890	0
424	20230710	113400	151032560	18890	18890	18890	18890	65
425	20230710	113300	149804710	18900	18900	18900	18900	0
426	20230710	113200	149804710	18900	18900	18900	18900	0
427	20230710	113100	149804710	18900	18900	18900	18900	0
428	20230710	113000	149804710	18900	18900	18900	18900	0
429	20230710	112900	149804710	18900	18900	18900	18900	0
430	20230710	112800	149804710	18900	18900	18900	18900	0
431	20230710	112700	149804710	18900	18900	18900	18900	1
432	20230710	112600	149785810	18900	18900	18900	18900	0
433	20230710	112500	149785810	18900	18900	18900	18900	0
434	20230710	112400	149785810	18900	18900	18900	18900	0
435	20230710	112300	149785810	18900	18910	18910	18900	6
436	20230710	112200	149672400	18910	18910	18910	18910	0
437	20230710	112100	149672400	18910	18910	18910	18910	0
438	20230710	112000	149672400	18910	18910	18910	18910	4
439	20230710	111900	149596760	18900	18900	18900	18900	0
440	20230710	111800	149596760	18900	18900	18910	18900	660
441	20230710	111700	137117590	18900	18900	18900	18900	0
442	20230710	111600	137117590	18900	18900	18900	18900	1
443	20230710	111500	137098690	18890	18890	18890	18890	0
444	20230710	111400	137098690	18890	18890	18890	18890	31
445	20230710	111300	136513100	18860	18860	18860	18860	0
446	20230710	111200	136513100	18860	18860	18860	18860	0
447	20230710	111100	136513100	18860	18860	18860	18860	0
448	20230710	111000	136513100	18860	18860	18860	18860	0
449	20230710	110900	136513100	18860	18860	18860	18860	0
450	20230710	110800	136513100	18860	18860	18860	18860	0
451	20230710	110700	136513100	18860	18860	18860	18860	0
452	20230710	110600	136513100	18860	18860	18860	18860	0
453	20230710	110500	136513100	18860	18860	18860	18860	0
454	20230710	110400	136513100	18860	18860	18860	18860	0
455	20230710	110300	136513100	18860	18860	18860	18860	0
456	20230710	110200	136513100	18860	18870	18870	18860	58
457	20230710	110100	135419170	18860	18890	18890	18860	91
458	20230710	110000	133702850	18860	18860	18860	18860	0
459	20230710	105900	133702850	18860	18860	18860	18860	0
460	20230710	105800	133702850	18860	18860	18860	18860	1
461	20230710	105700	133683990	18860	18860	18860	18860	500
462	20230710	105600	124253990	18850	18850	18850	18850	3
463	20230710	105500	124197440	18850	18840	18850	18840	201
464	20230710	105400	120408600	18850	18850	18850	18850	0
465	20230710	105300	120408600	18850	18850	18850	18850	0
466	20230710	105200	120408600	18850	18850	18850	18850	0
467	20230710	105100	120408600	18850	18850	18850	18850	101
468	20230710	105000	118504750	18850	18850	18850	18850	36
469	20230710	104900	117826150	18850	18850	18850	18850	399
470	20230710	104800	110305000	18850	18850	18850	18850	0
471	20230710	104700	110305000	18850	18850	18850	18850	0
472	20230710	104600	110305000	18850	18850	18850	18850	1
473	20230710	104500	110286150	18840	18840	18840	18840	0
474	20230710	104400	110286150	18840	18840	18840	18840	339
475	20230710	104300	103899390	18840	18840	18840	18840	0
476	20230710	104200	103899390	18840	18840	18840	18840	0
477	20230710	104100	103899390	18840	18840	18840	18840	0
478	20230710	104000	103899390	18840	18840	18840	18840	0
479	20230710	103900	103899390	18840	18840	18840	18840	0
480	20230710	103800	103899390	18840	18840	18840	18840	0
481	20230710	103700	103899390	18840	18830	18840	18830	7
482	20230710	103600	103767560	18840	18840	18840	18840	201
483	20230710	103500	99980720	18850	18850	18850	18850	39
484	20230710	103400	99245570	18850	18850	18850	18850	0
485	20230710	103300	99245570	18850	18850	18850	18850	61
486	20230710	103200	98095720	18850	18850	18850	18850	58
487	20230710	103100	97002420	18850	18850	18850	18850	0
488	20230710	103000	97002420	18850	18850	18850	18850	122
489	20230710	102900	94702720	18850	18850	18850	18850	3
490	20230710	102800	94646170	18850	18850	18850	18850	116
491	20230710	102700	92459570	18840	18840	18840	18840	0
492	20230710	102600	92459570	18840	18840	18840	18840	300
493	20230710	102500	86807570	18840	18840	18840	18840	0
494	20230710	102400	86807570	18840	18840	18840	18840	1
495	20230710	102300	86788730	18840	18840	18840	18840	0
496	20230710	102200	86788730	18840	18840	18840	18840	0
497	20230710	102100	86788730	18840	18840	18840	18840	0
498	20230710	102000	86788730	18840	18840	18840	18840	0
499	20230710	101900	86788730	18840	18840	18840	18840	9
500	20230710	101800	86619170	18840	18840	18840	18840	0
501	20230710	101700	86619170	18840	18840	18840	18840	0
502	20230710	101600	86619170	18840	18840	18840	18840	0
503	20230710	101500	86619170	18840	18850	18850	18840	49
504	20230710	101400	85696000	18840	18840	18840	18840	0
505	20230710	101300	85696000	18840	18840	18840	18840	66
506	20230710	101200	84452560	18810	18810	18810	18810	54
507	20230710	101100	83436820	18810	18810	18810	18810	507
508	20230710	101000	73900150	18810	18810	18810	18810	1
509	20230710	100900	73881340	18800	18800	18800	18800	5
510	20230710	100800	73787340	18800	18840	18840	18800	449
511	20230710	100700	65344900	18840	18840	18840	18840	1
512	20230710	100600	65326060	18810	18840	18840	18810	83
513	20230710	100500	63764160	18840	18840	18840	18840	2
514	20230710	100400	63726480	18850	18850	18850	18850	3
515	20230710	100300	63669930	18850	18850	18850	18850	2
516	20230710	100200	63632230	18860	18860	18860	18860	2
517	20230710	100100	63594510	18860	18860	18860	18860	20
518	20230710	100000	63217310	18850	18840	18850	18840	161
519	20230710	095900	60183670	18810	18810	18810	18810	0
520	20230710	095800	60183670	18810	18810	18810	18810	0
521	20230710	095700	60183670	18810	18810	18810	18810	0
522	20230710	095600	60183670	18810	18810	18810	18810	0
523	20230710	095500	60183670	18810	18850	18850	18810	9
524	20230710	095400	60014340	18850	18850	18850	18850	0
525	20230710	095300	60014340	18850	18850	18850	18850	0
526	20230710	095200	60014340	18850	18850	18850	18850	5
527	20230710	095100	59920090	18850	18850	18850	18850	98
528	20230710	095000	58072790	18850	18860	18860	18850	42
529	20230710	094900	57280970	18860	18860	18860	18860	0
530	20230710	094800	57280970	18860	18860	18860	18860	0
531	20230710	094700	57280970	18860	18860	18860	18860	22
532	20230710	094600	56866050	18860	18860	18860	18860	0
533	20230710	094500	56866050	18860	18860	18860	18860	218
534	20230710	094400	52754570	18860	18850	18860	18850	116
535	20230710	094300	50567960	18780	18780	18780	18780	0
536	20230710	094200	50567960	18780	18780	18780	18780	0
537	20230710	094100	50567960	18780	18780	18780	18780	0
538	20230710	094000	50567960	18780	18780	18780	18780	0
539	20230710	093900	50567960	18780	18780	18780	18780	0
540	20230710	093800	50567960	18780	18780	18780	18780	216
541	20230710	093700	46511480	18780	18780	18780	18780	1
542	20230710	093600	46492700	18760	18760	18760	18760	10
543	20230710	093500	46305100	18780	18780	18780	18780	0
544	20230710	093400	46305100	18780	18780	18780	18780	4
545	20230710	093300	46229980	18770	18770	18770	18770	4
546	20230710	093200	46154900	18770	18770	18770	18770	3
547	20230710	093100	46098590	18750	18750	18750	18750	2
548	20230710	093000	46061090	18750	18780	18780	18750	144
549	20230710	092900	43360970	18790	18790	18790	18790	0
550	20230710	092800	43360970	18790	18800	18800	18790	4
551	20230710	092700	43285790	18800	18800	18810	18740	304
552	20230710	092600	37582360	18800	18830	18830	18800	109
553	20230710	092500	35532630	18830	18830	18830	18830	46
554	20230710	092400	34666450	18830	18830	18830	18830	3
555	20230710	092300	34609960	18830	18830	18830	18830	0
556	20230710	092200	34609960	18830	18900	18900	18830	751
557	20230710	092100	20449940	18910	18910	18910	18910	2
558	20230710	092000	20412120	18910	18910	18910	18910	3
559	20230710	091900	20355390	18900	18910	18910	18900	188
560	20230710	091800	16801820	18910	18910	18910	18910	0
561	20230710	091700	16801820	18910	18910	18910	18910	0
562	20230710	091600	16801820	18910	18920	18920	18910	79
563	20230710	091500	15307920	18920	18940	18940	18920	80
564	20230710	091400	13794120	18950	18950	18950	18950	2
565	20230710	091300	13756220	18950	18950	18950	18950	1
566	20230710	091200	13737270	18950	18950	18950	18950	0
567	20230710	091100	13737270	18950	18950	18950	18950	1
568	20230710	091000	13718320	18930	18930	18930	18930	0
569	20230710	090900	13718320	18930	18930	18930	18930	4
570	20230710	090800	13642600	18930	18950	18950	18930	30
571	20230710	090700	13074670	18950	18960	18960	18950	2
572	20230710	090600	13036760	18960	18960	18960	18960	6
573	20230710	090500	12923000	18950	18950	18950	18950	0
574	20230710	090400	12923000	18950	18960	18960	18950	251
575	20230710	090300	8166040	18960	19000	19020	18960	230
576	20230710	090200	3803840	19010	19010	19010	19010	1
577	20230710	090100	3784830	18830	18830	18830	18830	0
578	20230710	090000	3784830	18830	18830	18830	18830	201