KissMeData/002320/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	183600	681790040	19100	19100	19100	19100	1107
3	20230712	183500	681790040	19100	19100	19100	19100	0
4	20230712	183400	681790040	19100	19100	19100	19100	0
5	20230712	183300	681790040	19100	19100	19100	19100	0
6	20230712	183200	681790040	19100	19100	19100	19100	0
7	20230712	183100	681790040	19100	19100	19100	19100	0
8	20230712	183000	681790040	19100	19100	19100	19100	0
9	20230712	182900	681790040	19100	19100	19100	19100	0
10	20230712	182800	681790040	19100	19100	19100	19100	0
11	20230712	182700	681790040	19100	19100	19100	19100	0
12	20230712	182600	681790040	19100	19100	19100	19100	0
13	20230712	182500	681790040	19100	19100	19100	19100	0
14	20230712	182400	681790040	19100	19100	19100	19100	0
15	20230712	182300	681790040	19100	19100	19100	19100	0
16	20230712	182200	681790040	19100	19100	19100	19100	0
17	20230712	182100	681790040	19100	19100	19100	19100	0
18	20230712	182000	681790040	19100	19100	19100	19100	0
19	20230712	181900	681790040	19100	19100	19100	19100	0
20	20230712	181800	681790040	19100	19100	19100	19100	0
21	20230712	181700	681790040	19100	19100	19100	19100	0
22	20230712	181600	681790040	19100	19100	19100	19100	0
23	20230712	181500	681790040	19100	19100	19100	19100	0
24	20230712	181400	681790040	19100	19100	19100	19100	0
25	20230712	181300	681790040	19100	19100	19100	19100	0
26	20230712	181200	681790040	19100	19100	19100	19100	0
27	20230712	181100	681790040	19100	19100	19100	19100	0
28	20230712	181000	681790040	19100	19100	19100	19100	0
29	20230712	180900	681790040	19100	19100	19100	19100	0
30	20230712	180800	681790040	19100	19100	19100	19100	0
31	20230712	180700	681790040	19100	19100	19100	19100	0
32	20230712	180600	681790040	19100	19100	19100	19100	1107
33	20230712	180500	681790040	19100	19100	19100	19100	0
34	20230712	180400	681790040	19100	19100	19100	19100	0
35	20230712	180300	681790040	19100	19100	19100	19100	0
36	20230712	180200	681790040	19100	19100	19100	19100	0
37	20230712	180100	681790040	19100	19100	19100	19100	0
38	20230712	180000	681790040	19100	19100	19100	19100	0
39	20230712	175900	681790040	19100	19100	19100	19100	0
40	20230712	175800	681790040	19100	19100	19100	19100	0
41	20230712	175700	681790040	19100	19100	19100	19100	0
42	20230712	175600	681790040	19100	19100	19100	19100	0
43	20230712	175500	681790040	19100	19100	19100	19100	0
44	20230712	175400	681790040	19100	19100	19100	19100	0
45	20230712	175300	681790040	19100	19100	19100	19100	0
46	20230712	175200	681790040	19100	19100	19100	19100	0
47	20230712	175100	681790040	19100	19100	19100	19100	0
48	20230712	175000	681790040	19100	19100	19100	19100	0
49	20230712	174900	681790040	19100	19100	19100	19100	0
50	20230712	174800	681790040	19100	19100	19100	19100	0
51	20230712	174700	681790040	19100	19100	19100	19100	0
52	20230712	174600	681790040	19100	19100	19100	19100	0
53	20230712	174500	681790040	19100	19100	19100	19100	0
54	20230712	174400	681790040	19100	19100	19100	19100	0
55	20230712	174300	681790040	19100	19100	19100	19100	0
56	20230712	174200	681790040	19100	19100	19100	19100	0
57	20230712	174100	681790040	19100	19100	19100	19100	0
58	20230712	174000	681790040	19100	19100	19100	19100	0
59	20230712	173900	681790040	19100	19100	19100	19100	0
60	20230712	173800	681790040	19100	19100	19100	19100	0
61	20230712	173700	681790040	19100	19100	19100	19100	0
62	20230712	173600	681790040	19100	19100	19100	19100	1107
63	20230712	173500	681790040	19100	19100	19100	19100	0
64	20230712	173400	681790040	19100	19100	19100	19100	0
65	20230712	173300	681790040	19100	19100	19100	19100	0
66	20230712	173200	681790040	19100	19100	19100	19100	0
67	20230712	173100	681790040	19100	19100	19100	19100	0
68	20230712	173000	681790040	19100	19100	19100	19100	0
69	20230712	172900	681790040	19100	19100	19100	19100	0
70	20230712	172800	681790040	19100	19100	19100	19100	0
71	20230712	172700	681790040	19100	19100	19100	19100	0
72	20230712	172600	681790040	19100	19100	19100	19100	0
73	20230712	172500	681790040	19100	19100	19100	19100	0
74	20230712	172400	681790040	19100	19100	19100	19100	0
75	20230712	172300	681790040	19100	19100	19100	19100	0
76	20230712	172200	681790040	19100	19100	19100	19100	0
77	20230712	172100	681790040	19100	19100	19100	19100	0
78	20230712	172000	681790040	19100	19100	19100	19100	0
79	20230712	171900	681790040	19100	19100	19100	19100	0
80	20230712	171800	681790040	19100	19100	19100	19100	0
81	20230712	171700	681790040	19100	19100	19100	19100	0
82	20230712	171600	681790040	19100	19100	19100	19100	0
83	20230712	171500	681790040	19100	19100	19100	19100	0
84	20230712	171400	681790040	19100	19100	19100	19100	0
85	20230712	171300	681790040	19100	19100	19100	19100	0
86	20230712	171200	681790040	19100	19100	19100	19100	0
87	20230712	171100	681790040	19100	19100	19100	19100	0
88	20230712	171000	681790040	19100	19100	19100	19100	0
89	20230712	170900	681790040	19100	19100	19100	19100	0
90	20230712	170800	681790040	19100	19100	19100	19100	0
91	20230712	170700	681790040	19100	19100	19100	19100	0
92	20230712	170600	681790040	19100	19100	19100	19100	1107
93	20230712	170500	681790040	19100	19100	19100	19100	0
94	20230712	170400	681790040	19100	19100	19100	19100	0
95	20230712	170300	681790040	19100	19100	19100	19100	0
96	20230712	170200	681790040	19100	19100	19100	19100	0
97	20230712	170100	681790040	19100	19100	19100	19100	0
98	20230712	170000	681790040	19100	19100	19100	19100	0
99	20230712	165900	681790040	19100	19100	19100	19100	0
100	20230712	165800	681790040	19100	19100	19100	19100	0
101	20230712	165700	681790040	19100	19100	19100	19100	0
102	20230712	165600	681790040	19100	19100	19100	19100	0
103	20230712	165500	681790040	19100	19100	19100	19100	0
104	20230712	165400	681790040	19100	19100	19100	19100	0
105	20230712	165300	681790040	19100	19100	19100	19100	0
106	20230712	165200	681790040	19100	19100	19100	19100	0
107	20230712	165100	681790040	19100	19100	19100	19100	0
108	20230712	165000	681790040	19100	19100	19100	19100	0
109	20230712	164900	681790040	19100	19100	19100	19100	0
110	20230712	164800	681790040	19100	19100	19100	19100	0
111	20230712	164700	681790040	19100	19100	19100	19100	0
112	20230712	164600	681790040	19100	19100	19100	19100	0
113	20230712	164500	681790040	19100	19100	19100	19100	0
114	20230712	164400	681790040	19100	19100	19100	19100	0
115	20230712	164300	681790040	19100	19100	19100	19100	0
116	20230712	164200	681790040	19100	19100	19100	19100	0
117	20230712	164100	681790040	19100	19100	19100	19100	0
118	20230712	164000	681790040	19100	19100	19100	19100	0
119	20230712	163900	681790040	19100	19100	19100	19100	0
120	20230712	163800	681790040	19100	19100	19100	19100	0
121	20230712	163700	681790040	19100	19100	19100	19100	0
122	20230712	163600	681790040	19100	19100	19100	19100	1107
123	20230712	163500	681790040	19100	19100	19100	19100	0
124	20230712	163400	681790040	19100	19100	19100	19100	0
125	20230712	163300	681790040	19100	19100	19100	19100	0
126	20230712	163200	681790040	19100	19100	19100	19100	0
127	20230712	163100	681790040	19100	19100	19100	19100	0
128	20230712	163000	681790040	19100	19100	19100	19100	0
129	20230712	162900	681790040	19100	19100	19100	19100	0
130	20230712	162800	681790040	19100	19100	19100	19100	0
131	20230712	162700	681790040	19100	19100	19100	19100	0
132	20230712	162600	681790040	19100	19100	19100	19100	0
133	20230712	162500	681790040	19100	19100	19100	19100	0
134	20230712	162400	681790040	19100	19100	19100	19100	0
135	20230712	162300	681790040	19100	19100	19100	19100	0
136	20230712	162200	681790040	19100	19100	19100	19100	0
137	20230712	162100	681790040	19100	19100	19100	19100	0
138	20230712	162000	681790040	19100	19100	19100	19100	0
139	20230712	161900	681790040	19100	19100	19100	19100	0
140	20230712	161800	681790040	19100	19100	19100	19100	0
141	20230712	161700	681790040	19100	19100	19100	19100	0
142	20230712	161600	681790040	19100	19100	19100	19100	0
143	20230712	161500	681790040	19100	19100	19100	19100	0
144	20230712	161400	681790040	19100	19100	19100	19100	0
145	20230712	161300	681790040	19100	19100	19100	19100	0
146	20230712	161200	681790040	19100	19100	19100	19100	0
147	20230712	161100	681790040	19100	19100	19100	19100	0
148	20230712	161000	681790040	19100	19100	19100	19100	0
149	20230712	160900	681790040	19100	19100	19100	19100	0
150	20230712	160800	681790040	19100	19100	19100	19100	0
151	20230712	160700	681790040	19100	19100	19100	19100	0
152	20230712	160600	681790040	19100	19100	19100	19100	1107
153	20230712	160500	681790040	19100	19100	19100	19100	0
154	20230712	160400	681790040	19100	19100	19100	19100	0
155	20230712	160300	681790040	19100	19100	19100	19100	0
156	20230712	160200	681790040	19100	19100	19100	19100	0
157	20230712	160100	681790040	19100	19100	19100	19100	0
158	20230712	160000	681790040	19100	19100	19100	19100	0
159	20230712	155900	681790040	19100	19100	19100	19100	0
160	20230712	155800	681790040	19100	19100	19100	19100	0
161	20230712	155700	681790040	19100	19100	19100	19100	0
162	20230712	155600	681790040	19100	19100	19100	19100	0
163	20230712	155500	681790040	19100	19100	19100	19100	0
164	20230712	155400	681790040	19100	19100	19100	19100	0
165	20230712	155300	681790040	19100	19100	19100	19100	0
166	20230712	155200	681790040	19100	19100	19100	19100	0
167	20230712	155100	681790040	19100	19100	19100	19100	0
168	20230712	155000	681790040	19100	19100	19100	19100	0
169	20230712	154900	681790040	19100	19100	19100	19100	0
170	20230712	154800	681790040	19100	19100	19100	19100	0
171	20230712	154700	681790040	19100	19100	19100	19100	0
172	20230712	154600	681790040	19100	19100	19100	19100	0
173	20230712	154500	681790040	19100	19100	19100	19100	0
174	20230712	154400	681790040	19100	19100	19100	19100	0
175	20230712	154300	681790040	19100	19100	19100	19100	0
176	20230712	154200	681790040	19100	19100	19100	19100	0
177	20230712	154100	681790040	19100	19100	19100	19100	0
178	20230712	154000	681790040	19100	19100	19100	19100	0
179	20230712	153900	681790040	19100	19100	19100	19100	0
180	20230712	153800	681790040	19100	19100	19100	19100	0
181	20230712	153700	681790040	19100	19100	19100	19100	0
182	20230712	153600	681790040	19100	19100	19100	19100	1107
183	20230712	153500	681790040	19100	19100	19100	19100	0
184	20230712	153400	681790040	19100	19100	19100	19100	0
185	20230712	153300	681790040	19100	19100	19100	19100	0
186	20230712	153200	681790040	19100	19100	19100	19100	0
187	20230712	153100	681790040	19100	19100	19100	19100	0
188	20230712	153000	681790040	19100	19100	19100	19100	1107
189	20230712	152900	660646340	19020	19020	19020	19020	0
190	20230712	152800	660646340	19020	19020	19020	19020	0
191	20230712	152700	660646340	19020	19020	19020	19020	0
192	20230712	152600	660646340	19020	19020	19020	19020	0
193	20230712	152500	660646340	19020	19020	19020	19020	0
194	20230712	152400	660646340	19020	19020	19020	19020	0
195	20230712	152300	660646340	19020	19020	19020	19020	0
196	20230712	152200	660646340	19020	19020	19020	19020	0
197	20230712	152100	660646340	19020	19020	19020	19020	0
198	20230712	152000	660646340	19020	19020	19020	19020	0
199	20230712	151900	660646340	19020	19020	19020	19020	100
200	20230712	151800	658744340	19020	19020	19020	19020	69
201	20230712	151700	657431960	19040	19050	19050	19040	41
202	20230712	151600	656651300	19050	19050	19050	19050	4
203	20230712	151500	656575100	19050	19050	19050	19050	4
204	20230712	151400	656498900	19050	19050	19050	19050	0
205	20230712	151300	656498900	19050	19050	19050	19050	0
206	20230712	151200	656498900	19050	19050	19050	19050	0
207	20230712	151100	656498900	19050	19050	19050	19050	0
208	20230712	151000	656498900	19050	19060	19060	19050	282
209	20230712	150900	651125380	19060	19060	19060	19060	50
210	20230712	150800	650172380	19050	19050	19050	19050	0
211	20230712	150700	650172380	19050	19050	19050	19050	37
212	20230712	150600	649467530	19060	19060	19060	19060	0
213	20230712	150500	649467530	19060	19060	19060	19060	0
214	20230712	150400	649467530	19060	19060	19060	19060	42
215	20230712	150300	648667010	19070	19070	19070	19070	0
216	20230712	150200	648667010	19070	19070	19070	19070	6
217	20230712	150100	648552590	19060	19070	19070	19060	42
218	20230712	150000	647752010	19050	19050	19050	19050	1
219	20230712	145900	647732960	19080	19080	19080	19080	52
220	20230712	145800	646740800	19070	19070	19070	19070	41
221	20230712	145700	645958930	19050	19050	19050	19050	10
222	20230712	145600	645768430	19100	19100	19100	19100	0
223	20230712	145500	645768430	19100	19100	19100	19100	0
224	20230712	145400	645768430	19100	19100	19100	19100	0
225	20230712	145300	645768430	19100	19070	19100	19070	1214
226	20230712	145200	622589810	19070	19070	19070	19070	0
227	20230712	145100	622589810	19070	19070	19070	19070	0
228	20230712	145000	622589810	19070	19070	19070	19070	0
229	20230712	144900	622589810	19070	19070	19070	19070	0
230	20230712	144800	622589810	19070	19070	19070	19070	39
231	20230712	144700	621846080	19070	19050	19070	19050	1124
232	20230712	144600	600423660	19040	19040	19040	19040	0
233	20230712	144500	600423660	19040	19030	19040	19030	82
234	20230712	144400	598862770	19030	19030	19030	19030	1
235	20230712	144300	598843740	19030	19030	19030	19030	0
236	20230712	144200	598843740	19030	19030	19030	19030	42
237	20230712	144100	598044480	19030	19030	19030	19030	35
238	20230712	144000	597378430	19020	19020	19020	19020	0
239	20230712	143900	597378430	19020	19020	19020	19020	920
240	20230712	143800	579880030	19030	19030	19030	19030	0
241	20230712	143700	579880030	19030	19030	19030	19030	0
242	20230712	143600	579880030	19030	19030	19030	19030	23
243	20230712	143500	579442340	19030	19030	19030	19030	0
244	20230712	143400	579442340	19030	19030	19030	19030	18
245	20230712	143300	579099800	19050	19050	19050	19050	0
246	20230712	143200	579099800	19050	19050	19050	19050	0
247	20230712	143100	579099800	19050	19060	19060	19050	31
248	20230712	143000	578509040	19060	19060	19060	19060	30
249	20230712	142900	577937240	19050	19050	19050	19050	66
250	20230712	142800	576679940	19050	19050	19050	19050	0
251	20230712	142700	576679940	19050	19050	19050	19050	0
252	20230712	142600	576679940	19050	19050	19050	19050	10
253	20230712	142500	576489440	19050	19050	19050	19050	0
254	20230712	142400	576489440	19050	19030	19050	19030	25
255	20230712	142300	576013510	19040	19030	19040	19030	364
256	20230712	142200	569082960	19030	19020	19030	19020	49
257	20230712	142100	568150880	19020	19020	19020	19020	0
258	20230712	142000	568150880	19020	19010	19020	19010	170
259	20230712	141900	564917490	19010	19010	19010	19010	0
260	20230712	141800	564917490	19010	19000	19010	19000	107
261	20230712	141700	562883810	19000	19000	19000	19000	39
262	20230712	141600	562142810	18990	18990	18990	18990	24
263	20230712	141500	561687050	18980	18980	18980	18980	40
264	20230712	141400	560927850	18990	18990	18990	18990	0
265	20230712	141300	560927850	18990	18990	18990	18990	0
266	20230712	141200	560927850	18990	18990	18990	18990	14
267	20230712	141100	560661990	18990	18990	18990	18990	16
268	20230712	141000	560358150	18990	18990	18990	18990	23
269	20230712	140900	559921380	18990	18990	18990	18990	6
270	20230712	140800	559807440	18990	18990	18990	18990	3
271	20230712	140700	559750470	18980	18980	18980	18980	38
272	20230712	140600	559029230	18990	18990	18990	18990	29
273	20230712	140500	558478520	18990	18990	18990	18990	0
274	20230712	140400	558478520	18990	18990	18990	18980	43
275	20230712	140300	557662360	18980	18980	18980	18980	0
276	20230712	140200	557662360	18980	18980	18980	18980	0
277	20230712	140100	557662360	18980	18980	18980	18980	37
278	20230712	140000	556960100	18980	18980	18980	18980	0
279	20230712	135900	556960100	18980	18980	18980	18980	0
280	20230712	135800	556960100	18980	18980	18980	18980	150
281	20230712	135700	554113100	18980	18990	18990	18980	750
282	20230712	135600	539875770	18990	18990	18990	18990	38
283	20230712	135500	539154150	19000	19000	19000	19000	20
284	20230712	135400	538774150	19010	19010	19010	19010	0
285	20230712	135300	538774150	19010	19010	19010	19010	0
286	20230712	135200	538774150	19010	19010	19010	19010	0
287	20230712	135100	538774150	19010	18990	19010	18990	670
288	20230712	135000	526044010	18990	18990	18990	18990	5
289	20230712	134900	525949060	19000	19000	19000	19000	55
290	20230712	134800	524904060	19000	18990	19000	18990	100
291	20230712	134700	523004470	18990	18990	18990	18990	0
292	20230712	134600	523004470	18990	18990	18990	18990	0
293	20230712	134500	523004470	18990	18990	18990	18990	36
294	20230712	134400	522320830	19000	18990	19000	18990	2
295	20230712	134300	522282840	18990	18990	18990	18990	0
296	20230712	134200	522282840	18990	18980	18990	18980	58
297	20230712	134100	521181820	18990	18990	18990	18990	816
298	20230712	134000	505685980	18990	18990	18990	18990	38
299	20230712	133900	504964360	19000	19000	19000	19000	0
300	20230712	133800	504964360	19000	19000	19000	19000	0
301	20230712	133700	504964360	19000	19000	19000	19000	34
302	20230712	133600	504318360	19000	19000	19000	19000	16
303	20230712	133500	504014360	19000	19000	19000	19000	0
304	20230712	133400	504014360	19000	19000	19000	19000	20
305	20230712	133300	503634360	19010	19010	19010	19010	0
306	20230712	133200	503634360	19010	19010	19010	19010	0
307	20230712	133100	503634360	19010	19000	19010	19000	1229
308	20230712	133000	480271520	18990	18990	18990	18990	0
309	20230712	132900	480271520	18990	18990	18990	18990	37
310	20230712	132800	479568890	18990	18990	18990	18990	0
311	20230712	132700	479568890	18990	18990	18990	18990	0
312	20230712	132600	479568890	18990	19000	19000	18990	78
313	20230712	132500	478087300	18990	18990	18990	18990	0
314	20230712	132400	478087300	18990	18990	18990	18990	0
315	20230712	132300	478087300	18990	19000	19000	18990	39
316	20230712	132200	477346670	19000	19000	19000	19000	0
317	20230712	132100	477346670	19000	18990	19000	18990	42
318	20230712	132000	476549070	18990	18990	18990	18990	0
319	20230712	131900	476549070	18990	18990	18990	18990	1
320	20230712	131800	476530080	18990	18990	18990	18990	37
321	20230712	131700	475827450	19000	19000	19000	19000	0
322	20230712	131600	475827450	19000	19000	19000	19000	50
323	20230712	131500	474877450	18990	18990	18990	18990	39
324	20230712	131400	474136840	18990	18990	18990	18990	0
325	20230712	131300	474136840	18990	18990	18990	18990	0
326	20230712	131200	474136840	18990	18990	18990	18990	39
327	20230712	131100	473396230	19000	18990	19000	18990	4
328	20230712	131000	473320240	18990	18990	18990	18990	42
329	20230712	130900	472522660	18990	18990	18990	18990	0
330	20230712	130800	472522660	18990	18990	18990	18990	0
331	20230712	130700	472522660	18990	18990	18990	18990	36
332	20230712	130600	471839020	18990	18990	18990	18990	0
333	20230712	130500	471839020	18990	18990	18990	18990	2
334	20230712	130400	471801040	18990	19000	19000	18990	41
335	20230712	130300	471022420	18990	18990	18990	18990	3
336	20230712	130200	470965450	18990	18990	18990	18990	39
337	20230712	130100	470224840	19000	19000	19000	19000	0
338	20230712	130000	470224840	19000	19000	19000	19000	0
339	20230712	125900	470224840	19000	19000	19000	19000	21
340	20230712	125800	469825840	19000	19000	19000	19000	29
341	20230712	125700	469274840	18990	18990	18990	18990	0
342	20230712	125600	469274840	18990	18990	18990	18990	54
343	20230712	125500	468249380	19000	19000	19000	19000	0
344	20230712	125400	468249380	19000	19000	19000	19000	0
345	20230712	125300	468249380	19000	19010	19010	19000	374
346	20230712	125200	461139760	19000	19000	19000	19000	0
347	20230712	125100	461139760	19000	19000	19000	19000	37
348	20230712	125000	460436760	19000	19000	19000	19000	0
349	20230712	124900	460436760	19000	19000	19000	19000	0
350	20230712	124800	460436760	19000	18980	19000	18980	239
351	20230712	124700	455897040	18980	18980	18980	18980	0
352	20230712	124600	455897040	18980	18970	18980	18970	778
353	20230712	124500	441130990	18970	18970	18970	18970	0
354	20230712	124400	441130990	18970	18970	18970	18970	0
355	20230712	124300	441130990	18970	18970	18970	18970	41
356	20230712	124200	440353220	18980	18980	18980	18980	40
357	20230712	124100	439594020	18970	18960	18970	18960	95
358	20230712	124000	437791970	18960	18960	18960	18960	37
359	20230712	123900	437090450	18960	18960	18960	18960	0
360	20230712	123800	437090450	18960	18960	18960	18960	0
361	20230712	123700	437090450	18960	18960	18960	18960	39
362	20230712	123600	436351010	18950	18950	18950	18950	0
363	20230712	123500	436351010	18950	18950	18950	18950	300
364	20230712	123400	430666010	18960	18960	18960	18960	41
365	20230712	123300	429888650	18960	18960	18960	18960	9
366	20230712	123200	429718010	18960	18950	18960	18950	61
367	20230712	123100	428561860	18950	18950	18950	18950	0
368	20230712	123000	428561860	18950	18950	18950	18950	0
369	20230712	122900	428561860	18950	18950	18950	18950	37
370	20230712	122800	427860710	18960	18960	18960	18960	0
371	20230712	122700	427860710	18960	18960	18960	18960	0
372	20230712	122600	427860710	18960	18960	18960	18960	11
373	20230712	122500	427652150	18960	18960	18960	18960	0
374	20230712	122400	427652150	18960	18960	18960	18960	23
375	20230712	122300	427216070	18960	18970	18970	18960	19
376	20230712	122200	426855790	18970	18970	18970	18970	7
377	20230712	122100	426723000	18960	18960	18960	18960	41
378	20230712	122000	425945640	18970	18970	18970	18970	11
379	20230712	121900	425736970	18960	18960	18960	18960	0
380	20230712	121800	425736970	18960	18970	18970	18960	38
381	20230712	121700	425016480	18960	18960	18960	18960	0
382	20230712	121600	425016480	18960	18960	18960	18960	0
383	20230712	121500	425016480	18960	18970	18970	18960	50
384	20230712	121400	424068400	18960	18960	18960	18960	10
385	20230712	121300	423878800	18960	18960	18960	18960	36
386	20230712	121200	423196240	18960	18960	18960	18960	0
387	20230712	121100	423196240	18960	18960	18960	18960	10
388	20230712	121000	423006640	18960	18960	18960	18960	104
389	20230712	120900	421034800	18960	18960	18960	18960	0
390	20230712	120800	421034800	18960	18960	18960	18960	0
391	20230712	120700	421034800	18960	18960	18960	18960	38
392	20230712	120600	420314320	18960	18960	18960	18960	0
393	20230712	120500	420314320	18960	18960	18960	18960	0
394	20230712	120400	420314320	18960	18960	18960	18960	39
395	20230712	120300	419574880	18960	18960	18960	18960	0
396	20230712	120200	419574880	18960	18960	18960	18960	39
397	20230712	120100	418835440	18960	18960	18960	18960	0
398	20230712	120000	418835440	18960	18960	18960	18960	0
399	20230712	115900	418835440	18960	18960	18960	18960	42
400	20230712	115800	418039120	18960	18960	18960	18960	0
401	20230712	115700	418039120	18960	18960	18960	18960	0
402	20230712	115600	418039120	18960	18960	18960	18960	35
403	20230712	115500	417375520	18960	18960	18960	18960	0
404	20230712	115400	417375520	18960	18960	18960	18960	43
405	20230712	115300	416560240	18960	18960	18960	18960	0
406	20230712	115200	416560240	18960	18960	18960	18960	0
407	20230712	115100	416560240	18960	18960	18960	18960	50
408	20230712	115000	415612240	18970	18970	18970	18970	0
409	20230712	114900	415612240	18970	18970	18970	18970	0
410	20230712	114800	415612240	18970	18970	18970	18970	42
411	20230712	114700	414815500	18970	18970	18970	18970	0
412	20230712	114600	414815500	18970	18970	18970	18970	36
413	20230712	114500	414132580	18970	18970	18970	18970	0
414	20230712	114400	414132580	18970	18970	18970	18970	861
415	20230712	114300	397799410	18960	18960	18960	18960	40
416	20230712	114200	397041010	18960	18960	18960	18960	0
417	20230712	114100	397041010	18960	18960	18960	18960	0
418	20230712	114000	397041010	18960	18960	18960	18960	37
419	20230712	113900	396339490	18960	18960	18960	18960	0
420	20230712	113800	396339490	18960	18960	18960	18960	0
421	20230712	113700	396339490	18960	18960	18960	18960	40
422	20230712	113600	395581090	18970	18970	18970	18970	0
423	20230712	113500	395581090	18970	18970	18970	18970	20
424	20230712	113400	395201690	18980	18980	18980	18980	0
425	20230712	113300	395201690	18980	18980	18980	18980	0
426	20230712	113200	395201690	18980	18980	18980	18980	15
427	20230712	113100	394916990	18990	18990	18990	18990	1
428	20230712	113000	394898000	18980	18980	18980	18980	30
429	20230712	112900	394328600	18980	18980	18980	18980	7
430	20230712	112800	394195740	18980	18980	18980	18980	0
431	20230712	112700	394195740	18980	18980	18980	18980	0
432	20230712	112600	394195740	18980	18980	18980	18980	40
433	20230712	112500	393436540	18980	18980	18980	18980	0
434	20230712	112400	393436540	18980	18980	18980	18980	38
435	20230712	112300	392715300	18980	18980	18980	18980	5
436	20230712	112200	392620400	18980	18980	18980	18980	0
437	20230712	112100	392620400	18980	18960	18980	18960	935
438	20230712	112000	374874890	18970	18970	18970	18970	0
439	20230712	111900	374874890	18970	18970	18970	18970	0
440	20230712	111800	374874890	18970	18970	18970	18970	38
441	20230712	111700	374154030	18970	18970	18970	18970	0
442	20230712	111600	374154030	18970	18970	18970	18970	147
443	20230712	111500	371365440	18980	18980	18980	18980	0
444	20230712	111400	371365440	18980	18980	18980	18980	0
445	20230712	111300	371365440	18980	18980	18980	18980	12
446	20230712	111200	371137680	18990	18990	18990	18990	0
447	20230712	111100	371137680	18990	18990	18990	18990	0
448	20230712	111000	371137680	18990	19030	19030	18990	177
449	20230712	110900	367774940	19040	19050	19050	19040	485
450	20230712	110800	358535700	19050	19050	19050	19050	0
451	20230712	110700	358535700	19050	19050	19050	19050	256
452	20230712	110600	353658900	19060	19060	19060	19060	2
453	20230712	110500	353620780	19050	19050	19050	19050	100
454	20230712	110400	351715780	19050	19060	19060	19050	233
455	20230712	110300	347276130	19060	19090	19090	19060	58
456	20230712	110200	346169210	19050	19060	19060	19050	33
457	20230712	110100	345540450	19110	19110	19110	19110	0
458	20230712	110000	345540450	19110	19110	19110	19110	17
459	20230712	105900	345215580	19110	18990	19110	18990	1404
460	20230712	105800	318492150	18980	18980	18980	18980	12
461	20230712	105700	318264390	19000	19000	19000	19000	0
462	20230712	105600	318264390	19000	19000	19000	19000	0
463	20230712	105500	318264390	19000	18990	19000	18990	2
464	20230712	105400	318226400	18990	18990	18990	18990	50
465	20230712	105300	317276900	18980	18980	18980	18980	9
466	20230712	105200	317106080	19010	19010	19010	19010	0
467	20230712	105100	317106080	19010	19010	19010	19010	0
468	20230712	105000	317106080	19010	19010	19010	19010	0
469	20230712	104900	317106080	19010	19010	19010	19010	0
470	20230712	104800	317106080	19010	19010	19010	19010	54
471	20230712	104700	316079540	19030	19030	19030	19030	0
472	20230712	104600	316079540	19030	19030	19030	19030	0
473	20230712	104500	316079540	19030	18980	19030	18980	300
474	20230712	104400	310380120	18970	18900	18970	18900	448
475	20230712	104300	301893280	18890	18890	18890	18890	40
476	20230712	104200	301137680	18900	18900	18900	18900	0
477	20230712	104100	301137680	18900	18890	18900	18890	120
478	20230712	104000	298870060	18890	18890	18890	18890	0
479	20230712	103900	298870060	18890	18880	18890	18880	569
480	20230712	103800	288125010	18880	18880	18880	18880	0
481	20230712	103700	288125010	18880	18880	18890	18880	49
482	20230712	103600	287199870	18880	18880	18880	18880	5
483	20230712	103500	287105470	18880	18880	18880	18880	25
484	20230712	103400	286633470	18880	18880	18880	18880	12
485	20230712	103300	286406910	18880	18880	18880	18880	0
486	20230712	103200	286406910	18880	18880	18880	18880	41
487	20230712	103100	285632830	18880	18880	18880	18880	0
488	20230712	103000	285632830	18880	18880	18880	18880	30
489	20230712	102900	285066430	18880	18880	18880	18880	37
490	20230712	102800	284367870	18880	18880	18880	18880	0
491	20230712	102700	284367870	18880	18880	18880	18870	59
492	20230712	102600	283254080	18890	18890	18890	18890	1
493	20230712	102500	283235190	18880	18880	18880	18880	0
494	20230712	102400	283235190	18880	18890	18890	18880	50
495	20230712	102300	282291090	18890	18890	18890	18890	10
496	20230712	102200	282102190	18890	18890	18890	18890	5
497	20230712	102100	282007740	18880	18880	18880	18880	40
498	20230712	102000	281252540	18880	18880	18880	18880	65
499	20230712	101900	280025340	18870	18870	18870	18870	30
500	20230712	101800	279459240	18870	18880	18880	18870	74
501	20230712	101700	278062490	18880	18880	18880	18880	0
502	20230712	101600	278062490	18880	18880	18880	18880	0
503	20230712	101500	278062490	18880	18880	18880	18880	5
504	20230712	101400	277968090	18890	18890	18890	18890	15
505	20230712	101300	277684740	18890	18890	18890	18890	22
506	20230712	101200	277269160	18900	18900	18900	18900	0
507	20230712	101100	277269160	18900	18900	18900	18900	88
508	20230712	101000	275605960	18870	18870	18870	18870	0
509	20230712	100900	275605960	18870	18900	18900	18870	300
510	20230712	100800	269942620	18910	18910	18910	18910	1
511	20230712	100700	269923710	18920	18920	18920	18920	5
512	20230712	100600	269829110	18960	18960	18960	18960	0
513	20230712	100500	269829110	18960	18960	18960	18960	0
514	20230712	100400	269829110	18960	18980	18980	18960	70
515	20230712	100300	268500900	18990	18990	18990	18990	0
516	20230712	100200	268500900	18990	18990	18990	18990	1
517	20230712	100100	268481910	18990	19010	19010	18990	24
518	20230712	100000	268025950	19020	19040	19040	19020	261
519	20230712	095900	263059220	19030	19040	19040	19030	41
520	20230712	095800	262278980	19050	19050	19050	19050	12
521	20230712	095700	262050380	19050	19030	19050	19030	46
522	20230712	095600	261174890	19040	19050	19050	19040	6
523	20230712	095500	261060640	19050	19050	19050	19040	127
524	20230712	095400	258641490	19050	19070	19070	19050	97
525	20230712	095300	256791980	19070	19120	19120	19070	382
526	20230712	095200	249503690	19130	19120	19130	19120	383
527	20230712	095100	242179720	19120	19080	19130	19080	1490
528	20230712	095000	213698010	19050	19050	19050	19050	170
529	20230712	094900	210459510	19060	19080	19090	19060	691
530	20230712	094800	197278760	19090	19010	19090	19000	2097
531	20230712	094700	157361080	19000	18800	19000	18790	5872
532	20230712	094600	46345160	18800	18800	18800	18800	37
533	20230712	094500	45649560	18800	18810	18810	18800	264
534	20230712	094400	40685130	18810	18810	18810	18810	0
535	20230712	094300	40685130	18810	18810	18810	18810	42
536	20230712	094200	39895110	18810	18810	18810	18810	0
537	20230712	094100	39895110	18810	18810	18810	18810	1
538	20230712	094000	39876300	18820	18810	18820	18810	41
539	20230712	093900	39105030	18820	18820	18820	18820	14
540	20230712	093800	38841550	18810	18810	18810	18810	45
541	20230712	093700	37995100	18810	18810	18810	18810	2
542	20230712	093600	37957480	18810	18810	18810	18810	33
543	20230712	093500	37336750	18810	18820	18820	18810	7
544	20230712	093400	37205070	18800	18800	18800	18800	306
545	20230712	093300	31452270	18800	18800	18800	18800	243
546	20230712	093200	26883870	18810	18830	18830	18810	216
547	20230712	093100	22820160	18830	18830	18830	18830	2
548	20230712	093000	22782500	18830	18830	18830	18830	2
549	20230712	092900	22744840	18830	18830	18830	18830	36
550	20230712	092800	22066960	18830	18830	18830	18830	0
551	20230712	092700	22066960	18830	18830	18830	18830	39
552	20230712	092600	21332590	18840	18840	18840	18840	27
553	20230712	092500	20823910	18830	18830	18830	18830	1
554	20230712	092400	20805080	18840	18840	18840	18840	2
555	20230712	092300	20767400	18840	18840	18840	18840	2
556	20230712	092200	20729720	18830	18830	18830	18830	5
557	20230712	092100	20635570	18830	18830	18830	18830	35
558	20230712	092000	19976520	18820	18830	18840	18820	8
559	20230712	091900	19825860	18830	18850	18850	18830	133
560	20230712	091800	17320730	18850	18850	18850	18850	1
561	20230712	091700	17301880	18840	18840	18840	18840	53
562	20230712	091600	16303360	18840	18840	18840	18840	37
563	20230712	091500	15606280	18840	18840	18840	18840	30
564	20230712	091400	15041080	18840	18850	18850	18840	48
565	20230712	091300	14136450	18850	18850	18850	18850	40
566	20230712	091200	13382450	18850	18850	18860	18850	15
567	20230712	091100	13099680	18860	18860	18860	18860	33
568	20230712	091000	12477300	18860	18870	18870	18860	47
569	20230712	090900	11590660	18880	18940	18940	18880	460
570	20230712	090800	2904390	18940	18940	18940	18940	2
571	20230712	090700	2866510	18950	18950	18950	18950	0
572	20230712	090600	2866510	18950	18960	18960	18950	5
573	20230712	090500	2771730	18970	18980	18980	18970	10
574	20230712	090400	2581980	18980	18980	18980	18980	0
575	20230712	090300	2581980	18980	18980	18980	18980	0
576	20230712	090200	2581980	18980	18980	18980	18970	102
577	20230712	090100	646030	18970	18980	18990	18960	10
578	20230712	090000	456290	19090	18980	19090	18980	24