KissMeData/002320/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	183600	372690410	19140	19140	19140	19140	1185
3	20230713	183500	372690410	19140	19140	19140	19140	0
4	20230713	183400	372690410	19140	19140	19140	19140	0
5	20230713	183300	372690410	19140	19140	19140	19140	0
6	20230713	183200	372690410	19140	19140	19140	19140	0
7	20230713	183100	372690410	19140	19140	19140	19140	0
8	20230713	183000	372690410	19140	19140	19140	19140	0
9	20230713	182900	372690410	19140	19140	19140	19140	0
10	20230713	182800	372690410	19140	19140	19140	19140	0
11	20230713	182700	372690410	19140	19140	19140	19140	0
12	20230713	182600	372690410	19140	19140	19140	19140	0
13	20230713	182500	372690410	19140	19140	19140	19140	0
14	20230713	182400	372690410	19140	19140	19140	19140	0
15	20230713	182300	372690410	19140	19140	19140	19140	0
16	20230713	182200	372690410	19140	19140	19140	19140	0
17	20230713	182100	372690410	19140	19140	19140	19140	0
18	20230713	182000	372690410	19140	19140	19140	19140	0
19	20230713	181900	372690410	19140	19140	19140	19140	0
20	20230713	181800	372690410	19140	19140	19140	19140	0
21	20230713	181700	372690410	19140	19140	19140	19140	0
22	20230713	181600	372690410	19140	19140	19140	19140	0
23	20230713	181500	372690410	19140	19140	19140	19140	0
24	20230713	181400	372690410	19140	19140	19140	19140	0
25	20230713	181300	372690410	19140	19140	19140	19140	0
26	20230713	181200	372690410	19140	19140	19140	19140	0
27	20230713	181100	372690410	19140	19140	19140	19140	0
28	20230713	181000	372690410	19140	19140	19140	19140	0
29	20230713	180900	372690410	19140	19140	19140	19140	0
30	20230713	180800	372690410	19140	19140	19140	19140	0
31	20230713	180700	372690410	19140	19140	19140	19140	0
32	20230713	180600	372690410	19140	19140	19140	19140	1185
33	20230713	180500	372690410	19140	19140	19140	19140	0
34	20230713	180400	372690410	19140	19140	19140	19140	0
35	20230713	180300	372690410	19140	19140	19140	19140	0
36	20230713	180200	372690410	19140	19140	19140	19140	0
37	20230713	180100	372690410	19140	19140	19140	19140	0
38	20230713	180000	372690410	19140	19140	19140	19140	0
39	20230713	175900	372690410	19140	19140	19140	19140	0
40	20230713	175800	372690410	19140	19140	19140	19140	0
41	20230713	175700	372690410	19140	19140	19140	19140	0
42	20230713	175600	372690410	19140	19140	19140	19140	0
43	20230713	175500	372690410	19140	19140	19140	19140	0
44	20230713	175400	372690410	19140	19140	19140	19140	0
45	20230713	175300	372690410	19140	19140	19140	19140	0
46	20230713	175200	372690410	19140	19140	19140	19140	0
47	20230713	175100	372690410	19140	19140	19140	19140	0
48	20230713	175000	372690410	19140	19140	19140	19140	0
49	20230713	174900	372690410	19140	19140	19140	19140	0
50	20230713	174800	372690410	19140	19140	19140	19140	0
51	20230713	174700	372690410	19140	19140	19140	19140	0
52	20230713	174600	372690410	19140	19140	19140	19140	0
53	20230713	174500	372690410	19140	19140	19140	19140	0
54	20230713	174400	372690410	19140	19140	19140	19140	0
55	20230713	174300	372690410	19140	19140	19140	19140	0
56	20230713	174200	372690410	19140	19140	19140	19140	0
57	20230713	174100	372690410	19140	19140	19140	19140	0
58	20230713	174000	372690410	19140	19140	19140	19140	0
59	20230713	173900	372690410	19140	19140	19140	19140	0
60	20230713	173800	372690410	19140	19140	19140	19140	0
61	20230713	173700	372690410	19140	19140	19140	19140	0
62	20230713	173600	372690410	19140	19140	19140	19140	1185
63	20230713	173500	372690410	19140	19140	19140	19140	0
64	20230713	173400	372690410	19140	19140	19140	19140	0
65	20230713	173300	372690410	19140	19140	19140	19140	0
66	20230713	173200	372690410	19140	19140	19140	19140	0
67	20230713	173100	372690410	19140	19140	19140	19140	0
68	20230713	173000	372690410	19140	19140	19140	19140	0
69	20230713	172900	372690410	19140	19140	19140	19140	0
70	20230713	172800	372690410	19140	19140	19140	19140	0
71	20230713	172700	372690410	19140	19140	19140	19140	0
72	20230713	172600	372690410	19140	19140	19140	19140	0
73	20230713	172500	372690410	19140	19140	19140	19140	0
74	20230713	172400	372690410	19140	19140	19140	19140	0
75	20230713	172300	372690410	19140	19140	19140	19140	0
76	20230713	172200	372690410	19140	19140	19140	19140	0
77	20230713	172100	372690410	19140	19140	19140	19140	0
78	20230713	172000	372690410	19140	19140	19140	19140	0
79	20230713	171900	372690410	19140	19140	19140	19140	0
80	20230713	171800	372690410	19140	19140	19140	19140	0
81	20230713	171700	372690410	19140	19140	19140	19140	0
82	20230713	171600	372690410	19140	19140	19140	19140	0
83	20230713	171500	372690410	19140	19140	19140	19140	0
84	20230713	171400	372690410	19140	19140	19140	19140	0
85	20230713	171300	372690410	19140	19140	19140	19140	0
86	20230713	171200	372690410	19140	19140	19140	19140	0
87	20230713	171100	372690410	19140	19140	19140	19140	0
88	20230713	171000	372690410	19140	19140	19140	19140	0
89	20230713	170900	372690410	19140	19140	19140	19140	0
90	20230713	170800	372690410	19140	19140	19140	19140	0
91	20230713	170700	372690410	19140	19140	19140	19140	0
92	20230713	170600	372690410	19140	19140	19140	19140	1185
93	20230713	170500	372690410	19140	19140	19140	19140	0
94	20230713	170400	372690410	19140	19140	19140	19140	0
95	20230713	170300	372690410	19140	19140	19140	19140	0
96	20230713	170200	372690410	19140	19140	19140	19140	0
97	20230713	170100	372690410	19140	19140	19140	19140	0
98	20230713	170000	372690410	19140	19140	19140	19140	0
99	20230713	165900	372690410	19140	19140	19140	19140	0
100	20230713	165800	372690410	19140	19140	19140	19140	0
101	20230713	165700	372690410	19140	19140	19140	19140	0
102	20230713	165600	372690410	19140	19140	19140	19140	0
103	20230713	165500	372690410	19140	19140	19140	19140	0
104	20230713	165400	372690410	19140	19140	19140	19140	0
105	20230713	165300	372690410	19140	19140	19140	19140	0
106	20230713	165200	372690410	19140	19140	19140	19140	0
107	20230713	165100	372690410	19140	19140	19140	19140	0
108	20230713	165000	372690410	19140	19140	19140	19140	0
109	20230713	164900	372690410	19140	19140	19140	19140	0
110	20230713	164800	372690410	19140	19140	19140	19140	0
111	20230713	164700	372690410	19140	19140	19140	19140	0
112	20230713	164600	372690410	19140	19140	19140	19140	0
113	20230713	164500	372690410	19140	19140	19140	19140	0
114	20230713	164400	372690410	19140	19140	19140	19140	0
115	20230713	164300	372690410	19140	19140	19140	19140	0
116	20230713	164200	372690410	19140	19140	19140	19140	0
117	20230713	164100	372690410	19140	19140	19140	19140	0
118	20230713	164000	372690410	19140	19140	19140	19140	0
119	20230713	163900	372690410	19140	19140	19140	19140	0
120	20230713	163800	372690410	19140	19140	19140	19140	0
121	20230713	163700	372690410	19140	19140	19140	19140	0
122	20230713	163600	372690410	19140	19140	19140	19140	1185
123	20230713	163500	372690410	19140	19140	19140	19140	0
124	20230713	163400	372690410	19140	19140	19140	19140	0
125	20230713	163300	372690410	19140	19140	19140	19140	0
126	20230713	163200	372690410	19140	19140	19140	19140	0
127	20230713	163100	372690410	19140	19140	19140	19140	0
128	20230713	163000	372690410	19140	19140	19140	19140	0
129	20230713	162900	372690410	19140	19140	19140	19140	0
130	20230713	162800	372690410	19140	19140	19140	19140	0
131	20230713	162700	372690410	19140	19140	19140	19140	0
132	20230713	162600	372690410	19140	19140	19140	19140	0
133	20230713	162500	372690410	19140	19140	19140	19140	0
134	20230713	162400	372690410	19140	19140	19140	19140	0
135	20230713	162300	372690410	19140	19140	19140	19140	0
136	20230713	162200	372690410	19140	19140	19140	19140	0
137	20230713	162100	372690410	19140	19140	19140	19140	0
138	20230713	162000	372690410	19140	19140	19140	19140	0
139	20230713	161900	372690410	19140	19140	19140	19140	0
140	20230713	161800	372690410	19140	19140	19140	19140	0
141	20230713	161700	372690410	19140	19140	19140	19140	0
142	20230713	161600	372690410	19140	19140	19140	19140	0
143	20230713	161500	372690410	19140	19140	19140	19140	0
144	20230713	161400	372690410	19140	19140	19140	19140	0
145	20230713	161300	372690410	19140	19140	19140	19140	0
146	20230713	161200	372690410	19140	19140	19140	19140	0
147	20230713	161100	372690410	19140	19140	19140	19140	0
148	20230713	161000	372690410	19140	19140	19140	19140	0
149	20230713	160900	372690410	19140	19140	19140	19140	0
150	20230713	160800	372690410	19140	19140	19140	19140	0
151	20230713	160700	372690410	19140	19140	19140	19140	0
152	20230713	160600	372690410	19140	19140	19140	19140	1185
153	20230713	160500	372690410	19140	19140	19140	19140	0
154	20230713	160400	372690410	19140	19140	19140	19140	0
155	20230713	160300	372690410	19140	19140	19140	19140	0
156	20230713	160200	372690410	19140	19140	19140	19140	0
157	20230713	160100	372690410	19140	19140	19140	19140	0
158	20230713	160000	372690410	19140	19140	19140	19140	0
159	20230713	155900	372690410	19140	19140	19140	19140	0
160	20230713	155800	372690410	19140	19140	19140	19140	0
161	20230713	155700	372690410	19140	19140	19140	19140	0
162	20230713	155600	372690410	19140	19140	19140	19140	0
163	20230713	155500	372690410	19140	19140	19140	19140	0
164	20230713	155400	372690410	19140	19140	19140	19140	0
165	20230713	155300	372690410	19140	19140	19140	19140	0
166	20230713	155200	372690410	19140	19140	19140	19140	0
167	20230713	155100	372690410	19140	19140	19140	19140	0
168	20230713	155000	372690410	19140	19140	19140	19140	0
169	20230713	154900	372690410	19140	19140	19140	19140	0
170	20230713	154800	372690410	19140	19140	19140	19140	0
171	20230713	154700	372690410	19140	19140	19140	19140	0
172	20230713	154600	372690410	19140	19140	19140	19140	0
173	20230713	154500	372690410	19140	19140	19140	19140	0
174	20230713	154400	372690410	19140	19140	19140	19140	0
175	20230713	154300	372690410	19140	19140	19140	19140	0
176	20230713	154200	372690410	19140	19140	19140	19140	0
177	20230713	154100	372690410	19140	19140	19140	19140	0
178	20230713	154000	372690410	19140	19140	19140	19140	0
179	20230713	153900	372690410	19140	19140	19140	19140	0
180	20230713	153800	372690410	19140	19140	19140	19140	0
181	20230713	153700	372690410	19140	19140	19140	19140	0
182	20230713	153600	372690410	19140	19140	19140	19140	1185
183	20230713	153500	372690410	19140	19140	19140	19140	0
184	20230713	153400	372690410	19140	19140	19140	19140	0
185	20230713	153300	372690410	19140	19140	19140	19140	0
186	20230713	153200	372690410	19140	19140	19140	19140	0
187	20230713	153100	372690410	19140	19140	19140	19140	0
188	20230713	153000	372690410	19140	19140	19140	19140	1185
189	20230713	152900	350009510	19150	19150	19150	19150	0
190	20230713	152800	350009510	19150	19150	19150	19150	0
191	20230713	152700	350009510	19150	19150	19150	19150	0
192	20230713	152600	350009510	19150	19150	19150	19150	0
193	20230713	152500	350009510	19150	19150	19150	19150	0
194	20230713	152400	350009510	19150	19150	19150	19150	0
195	20230713	152300	350009510	19150	19150	19150	19150	0
196	20230713	152200	350009510	19150	19150	19150	19150	0
197	20230713	152100	350009510	19150	19150	19150	19150	0
198	20230713	152000	350009510	19150	19150	19150	19150	0
199	20230713	151900	350009510	19150	19070	19150	19070	203
200	20230713	151800	346126270	19100	19100	19100	19100	1
201	20230713	151700	346107170	19070	19070	19070	19070	0
202	20230713	151600	346107170	19070	19080	19080	19070	165
203	20230713	151500	342959680	19090	19100	19100	19090	119
204	20230713	151400	340687410	19100	19100	19100	19100	3
205	20230713	151300	340630110	19100	19100	19100	19100	0
206	20230713	151200	340630110	19100	19080	19100	19080	99
207	20230713	151100	338739980	19090	19090	19090	19090	3
208	20230713	151000	338682710	19100	19100	19100	19100	19
209	20230713	150900	338319810	19100	19100	19100	19100	34
210	20230713	150800	337670410	19120	19120	19120	19120	0
211	20230713	150700	337670410	19120	19120	19120	19120	13
212	20230713	150600	337421850	19120	19120	19120	19120	0
213	20230713	150500	337421850	19120	19120	19120	19120	0
214	20230713	150400	337421850	19120	19120	19120	19120	3
215	20230713	150300	337364490	19170	19170	19170	19170	0
216	20230713	150200	337364490	19170	19170	19170	19170	0
217	20230713	150100	337364490	19170	19100	19170	19100	500
218	20230713	150000	327786490	19060	19050	19060	19050	257
219	20230713	145900	322889380	19050	19050	19050	19050	12
220	20230713	145800	322660780	19050	19050	19050	19050	20
221	20230713	145700	322279780	19050	19050	19050	19050	20
222	20230713	145600	321898780	19050	19050	19050	19050	0
223	20230713	145500	321898780	19050	19050	19050	19050	20
224	20230713	145400	321517780	19050	19050	19050	19050	20
225	20230713	145300	321136780	19060	19060	19060	19060	30
226	20230713	145200	320564980	19070	19070	19070	19070	1
227	20230713	145100	320545910	19060	19060	19060	19060	20
228	20230713	145000	320164710	19070	19070	19070	19070	38
229	20230713	144900	319440050	19070	19070	19070	19070	27
230	20230713	144800	318925160	19070	19070	19070	19070	20
231	20230713	144700	318543760	19070	19070	19070	19070	278
232	20230713	144600	313242300	19060	19050	19060	19050	70
233	20230713	144500	311908200	19050	19050	19050	19050	10
234	20230713	144400	311717700	19050	19050	19050	19050	0
235	20230713	144300	311717700	19050	19050	19050	19050	0
236	20230713	144200	311717700	19050	19050	19050	19050	50
237	20230713	144100	310765200	19050	19050	19050	19050	0
238	20230713	144000	310765200	19050	19050	19050	19050	0
239	20230713	143900	310765200	19050	19050	19050	19050	250
240	20230713	143800	306002700	19050	19040	19050	19040	88
241	20230713	143700	304326500	19040	19040	19040	19040	0
242	20230713	143600	304326500	19040	19040	19040	19040	38
243	20230713	143500	303602980	19030	19030	19040	19030	535
244	20230713	143400	293421780	19040	19070	19070	19040	1991
245	20230713	143300	255499270	19070	19070	19070	19070	20
246	20230713	143200	255117870	19070	19070	19070	19070	0
247	20230713	143100	255117870	19070	19070	19070	19070	20
248	20230713	143000	254736470	19070	19070	19070	19070	0
249	20230713	142900	254736470	19070	19070	19070	19070	0
250	20230713	142800	254736470	19070	19060	19070	19060	53
251	20230713	142700	253726160	19060	19060	19060	19060	0
252	20230713	142600	253726160	19060	19060	19060	19060	20
253	20230713	142500	253344960	19060	19060	19060	19060	20
254	20230713	142400	252963760	19070	19070	19070	19070	30
255	20230713	142300	252391660	19070	19070	19070	19070	50
256	20230713	142200	251438160	19070	19070	19070	19070	20
257	20230713	142100	251056760	19070	19070	19070	19070	5
258	20230713	142000	250961410	19060	19060	19060	19060	20
259	20230713	141900	250580210	19060	19060	19060	19060	80
260	20230713	141800	249055410	19060	19060	19060	19060	21
261	20230713	141700	248655150	19060	19060	19060	19060	0
262	20230713	141600	248655150	19060	19070	19070	19060	329
263	20230713	141500	242383410	19060	19060	19060	19060	20
264	20230713	141400	242002210	19060	19060	19060	19060	0
265	20230713	141300	242002210	19060	19060	19060	19060	20
266	20230713	141200	241621010	19060	19060	19060	19060	20
267	20230713	141100	241239810	19060	19060	19060	19060	20
268	20230713	141000	240858610	19060	19060	19060	19060	0
269	20230713	140900	240858610	19060	19060	19060	19060	20
270	20230713	140800	240477410	19060	19060	19060	19060	20
271	20230713	140700	240096210	19060	19060	19060	19060	20
272	20230713	140600	239715010	19060	19060	19060	19060	0
273	20230713	140500	239715010	19060	19060	19060	19060	20
274	20230713	140400	239333810	19070	19060	19070	19060	51
275	20230713	140300	238361610	19070	19060	19070	19060	41
276	20230713	140200	237580140	19060	19060	19060	19060	40
277	20230713	140100	236817740	19060	19060	19060	19060	0
278	20230713	140000	236817740	19060	19060	19060	19060	22
279	20230713	135900	236398420	19060	19060	19060	19060	20
280	20230713	135800	236017220	19070	19070	19070	19070	2
281	20230713	135700	235979080	19060	19060	19060	19060	0
282	20230713	135600	235979080	19060	19060	19060	19060	0
283	20230713	135500	235979080	19060	19060	19060	19060	0
284	20230713	135400	235979080	19060	19060	19060	19060	26
285	20230713	135300	235483520	19070	19070	19070	19070	1
286	20230713	135200	235464450	19060	19060	19060	19060	20
287	20230713	135100	235083250	19060	19070	19070	19060	41
288	20230713	135000	234301780	19060	19060	19060	19060	20
289	20230713	134900	233920580	19060	19060	19060	19060	20
290	20230713	134800	233539380	19070	19070	19070	19070	0
291	20230713	134700	233539380	19070	19070	19070	19070	12
292	20230713	134600	233310540	19070	19070	19070	19070	89
293	20230713	134500	231613310	19060	19060	19060	19060	0
294	20230713	134400	231613310	19060	19080	19080	19060	213
295	20230713	134300	227551460	19080	19080	19080	19080	51
296	20230713	134200	226578380	19080	19080	19080	19080	120
297	20230713	134100	224288780	19090	19080	19090	19080	30
298	20230713	134000	223716280	19080	19080	19080	19080	0
299	20230713	133900	223716280	19080	19080	19080	19080	20
300	20230713	133800	223334680	19080	19080	19080	19080	20
301	20230713	133700	222953080	19090	19090	19090	19090	1
302	20230713	133600	222933990	19090	19090	19090	19090	20
303	20230713	133500	222552190	19090	19090	19090	19090	0
304	20230713	133400	222552190	19090	19090	19090	19090	20
305	20230713	133300	222170390	19090	19090	19090	19090	20
306	20230713	133200	221788590	19090	19090	19090	19090	20
307	20230713	133100	221406790	19090	19090	19090	19090	0
308	20230713	133000	221406790	19090	19090	19090	19090	0
309	20230713	132900	221406790	19090	19080	19090	19080	47
310	20230713	132800	220509760	19080	19090	19090	19080	21
311	20230713	132700	220109070	19080	19080	19080	19080	20
312	20230713	132600	219727470	19080	19080	19080	19080	0
313	20230713	132500	219727470	19080	19080	19080	19080	20
314	20230713	132400	219345870	19070	19070	19070	19070	0
315	20230713	132300	219345870	19070	19070	19070	19070	37
316	20230713	132200	218640280	19070	19070	19070	19070	0
317	20230713	132100	218640280	19070	19070	19070	19070	20
318	20230713	132000	218258880	19070	19070	19070	19070	20
319	20230713	131900	217877480	19070	19080	19080	19070	40
320	20230713	131800	217114670	19080	19080	19080	19080	2
321	20230713	131700	217076510	19070	19070	19070	19070	20
322	20230713	131600	216695110	19080	19080	19080	19080	1
323	20230713	131500	216676030	19080	19080	19080	19080	19
324	20230713	131400	216313510	19080	19080	19080	19080	20
325	20230713	131300	215931910	19090	19090	19090	19090	1
326	20230713	131200	215912820	19090	19090	19090	19090	0
327	20230713	131100	215912820	19090	19080	19090	19080	62
328	20230713	131000	214729850	19070	19070	19070	19070	20
329	20230713	130900	214348450	19080	19080	19080	19080	1
330	20230713	130800	214329370	19070	19070	19070	19070	20
331	20230713	130700	213947970	19080	19080	19080	19080	5
332	20230713	130600	213852570	19080	19080	19080	19080	20
333	20230713	130500	213470970	19080	19080	19080	19080	0
334	20230713	130400	213470970	19080	19080	19080	19080	20
335	20230713	130300	213089370	19080	19080	19080	19080	20
336	20230713	130200	212707770	19080	19080	19080	19080	20
337	20230713	130100	212326170	19080	19080	19080	19080	0
338	20230713	130000	212326170	19080	19080	19080	19080	0
339	20230713	125900	212326170	19080	19070	19080	19070	78
340	20230713	125800	210838520	19060	19060	19060	19060	20
341	20230713	125700	210457320	19060	19060	19060	19060	20
342	20230713	125600	210076120	19080	19080	19080	19080	0
343	20230713	125500	210076120	19080	19080	19080	19080	1
344	20230713	125400	210057040	19090	19090	19090	19090	0
345	20230713	125300	210057040	19090	19090	19090	19090	1
346	20230713	125200	210037950	19100	19070	19100	19060	174
347	20230713	125100	206721050	19060	19060	19060	19060	40
348	20230713	125000	205958650	19060	19060	19060	19060	40
349	20230713	124900	205196250	19060	19060	19060	19060	20
350	20230713	124800	204815050	19060	19060	19060	19060	20
351	20230713	124700	204433850	19060	19060	19060	19060	0
352	20230713	124600	204433850	19060	19060	19060	19060	0
353	20230713	124500	204433850	19060	19060	19060	19060	0
354	20230713	124400	204433850	19060	19060	19060	19060	1
355	20230713	124300	204414790	19060	19060	19060	19060	0
356	20230713	124200	204414790	19060	19060	19060	19060	24
357	20230713	124100	203957350	19060	19060	19060	19060	20
358	20230713	124000	203576150	19060	19060	19060	19060	20
359	20230713	123900	203194950	19060	19060	19060	19060	39
360	20230713	123800	202451610	19060	19060	19060	19060	0
361	20230713	123700	202451610	19060	19070	19070	19060	25
362	20230713	123600	201975060	19070	19070	19070	19070	31
363	20230713	123500	201383890	19070	19070	19070	19070	40
364	20230713	123400	200621090	19070	19070	19070	19070	0
365	20230713	123300	200621090	19070	19070	19070	19070	20
366	20230713	123200	200239690	19080	19080	19080	19080	1
367	20230713	123100	200220610	19070	19080	19080	19070	40
368	20230713	123000	199457610	19080	19080	19080	19080	34
369	20230713	122900	198808890	19110	19110	19110	19110	0
370	20230713	122800	198808890	19110	19080	19110	19080	130
371	20230713	122700	196326470	19080	19070	19080	19070	40
372	20230713	122600	195563470	19070	19070	19070	19070	20
373	20230713	122500	195182070	19070	19070	19070	19070	0
374	20230713	122400	195182070	19070	19070	19070	19070	20
375	20230713	122300	194800670	19070	19070	19070	19070	23
376	20230713	122200	194362060	19070	19070	19070	19070	20
377	20230713	122100	193980660	19070	19070	19070	19070	0
378	20230713	122000	193980660	19070	19070	19070	19070	20
379	20230713	121900	193599260	19070	19070	19070	19070	20
380	20230713	121800	193217860	19070	19070	19070	19070	20
381	20230713	121700	192836460	19070	19070	19070	19070	0
382	20230713	121600	192836460	19070	19070	19070	19070	20
383	20230713	121500	192455060	19070	19070	19070	19070	27
384	20230713	121400	191940170	19070	19070	19070	19070	20
385	20230713	121300	191558770	19070	19070	19070	19070	20
386	20230713	121200	191177370	19070	19070	19070	19070	0
387	20230713	121100	191177370	19070	19070	19070	19070	28
388	20230713	121000	190643410	19070	19070	19070	19070	20
389	20230713	120900	190262010	19080	19080	19080	19080	13
390	20230713	120800	190013970	19070	19070	19070	19070	0
391	20230713	120700	190013970	19070	19070	19070	19070	21
392	20230713	120600	189613500	19070	19080	19080	19070	25
393	20230713	120500	189136700	19070	19070	19070	19070	20
394	20230713	120400	188755300	19070	19070	19070	19070	0
395	20230713	120300	188755300	19070	19070	19070	19070	50
396	20230713	120200	187801800	19070	19070	19070	19070	20
397	20230713	120100	187420400	19080	19090	19090	19080	33
398	20230713	120000	186790740	19080	19080	19080	19080	20
399	20230713	115900	186409140	19080	19080	19080	19080	0
400	20230713	115800	186409140	19080	19080	19080	19080	20
401	20230713	115700	186027540	19080	19080	19080	19080	20
402	20230713	115600	185645940	19080	19080	19080	19080	20
403	20230713	115500	185264340	19080	19080	19080	19080	1
404	20230713	115400	185245260	19090	19090	19090	19090	1
405	20230713	115300	185226170	19090	19090	19090	19090	80
406	20230713	115200	183698970	19090	19090	19090	19090	20
407	20230713	115100	183317170	19090	19090	19090	19090	20
408	20230713	115000	182935370	19090	19090	19090	19090	0
409	20230713	114900	182935370	19090	19090	19090	19090	40
410	20230713	114800	182171770	19090	19090	19090	19090	40
411	20230713	114700	181408170	19090	19090	19090	19090	40
412	20230713	114600	180644570	19090	19090	19090	19090	70
413	20230713	114500	179308270	19090	19100	19100	19090	101
414	20230713	114400	177379370	19100	19100	19100	19100	20
415	20230713	114300	176997370	19100	19100	19100	19100	0
416	20230713	114200	176997370	19100	19100	19100	19100	0
417	20230713	114100	176997370	19100	19100	19100	19100	0
418	20230713	114000	176997370	19100	19100	19100	19100	7
419	20230713	113900	176863670	19090	19090	19090	19090	20
420	20230713	113800	176481870	19090	19090	19090	19090	20
421	20230713	113700	176100070	19100	19100	19100	19100	1
422	20230713	113600	176080970	19100	19100	19100	19100	29
423	20230713	113500	175527070	19100	19100	19100	19100	21
424	20230713	113400	175125970	19100	19100	19100	19100	20
425	20230713	113300	174743970	19110	19110	19110	19110	22
426	20230713	113200	174323550	19100	19100	19100	19100	20
427	20230713	113100	173941550	19110	19110	19110	19110	18
428	20230713	113000	173597570	19120	19110	19120	19110	5
429	20230713	112900	173501980	19120	19120	19120	19120	20
430	20230713	112800	173119580	19130	19130	19130	19130	5
431	20230713	112700	173023930	19120	19120	19120	19120	40
432	20230713	112600	172259130	19110	19110	19110	19110	0
433	20230713	112500	172259130	19110	19110	19110	19110	48
434	20230713	112400	171341850	19110	19110	19110	19110	1
435	20230713	112300	171322740	19110	19130	19130	19110	260
436	20230713	112200	166348960	19130	19130	19130	19130	163
437	20230713	112100	163230770	19130	19130	19130	19130	40
438	20230713	112000	162465570	19130	19130	19130	19130	0
439	20230713	111900	162465570	19130	19140	19140	19130	40
440	20230713	111800	161700360	19140	19140	19140	19140	57
441	20230713	111700	160609380	19140	19140	19140	19140	0
442	20230713	111600	160609380	19140	19140	19140	19140	2
443	20230713	111500	160571100	19140	19140	19140	19140	1
444	20230713	111400	160551960	19190	19190	19190	19190	1
445	20230713	111300	160532770	19200	19200	19200	19200	0
446	20230713	111200	160532770	19200	19200	19200	19200	0
447	20230713	111100	160532770	19200	19140	19200	19140	1000
448	20230713	111000	141349800	19130	19130	19130	19130	60
449	20230713	110900	140202000	19130	19130	19130	19130	20
450	20230713	110800	139819400	19140	19140	19140	19140	1
451	20230713	110700	139800260	19140	19150	19150	19140	10
452	20230713	110600	139608840	19150	19130	19150	19130	90
453	20230713	110500	137885860	19130	19130	19130	19130	0
454	20230713	110400	137885860	19130	19130	19130	19130	23
455	20230713	110300	137445870	19130	19130	19130	19130	20
456	20230713	110200	137063270	19130	19130	19130	19130	20
457	20230713	110100	136680670	19130	19130	19130	19130	0
458	20230713	110000	136680670	19130	19130	19130	19130	85
459	20230713	105900	135054620	19080	19080	19080	19080	36
460	20230713	105800	134367740	19080	19080	19080	19080	5
461	20230713	105700	134272340	19080	19080	19080	19080	20
462	20230713	105600	133890740	19120	19080	19120	19080	349
463	20230713	105500	127231620	19070	19080	19080	19070	42
464	20230713	105400	126430460	19080	19070	19080	19070	240
465	20230713	105300	121853460	19080	19080	19080	19070	90
466	20230713	105200	120136460	19080	19080	19080	19080	1
467	20230713	105100	120117380	19070	19070	19070	19070	20
468	20230713	105000	119735980	19080	19070	19080	19070	21
469	20230713	104900	119335500	19080	19070	19080	19070	30
470	20230713	104800	118763300	19070	19070	19070	19070	0
471	20230713	104700	118763300	19070	19080	19080	19070	564
472	20230713	104600	108002380	19090	19090	19090	19090	405
473	20230713	104500	100270930	19090	19090	19090	19090	21
474	20230713	104400	99870040	19090	19090	19090	19090	20
475	20230713	104300	99488240	19090	19090	19090	19090	78
476	20230713	104200	97999220	19100	19090	19100	19090	23
477	20230713	104100	97560120	19090	19090	19090	19090	20
478	20230713	104000	97178320	19100	19100	19100	19100	78
479	20230713	103900	95688520	19100	19100	19100	19100	0
480	20230713	103800	95688520	19100	19100	19100	19100	20
481	20230713	103700	95306520	19100	19100	19100	19100	20
482	20230713	103600	94924520	19100	19100	19100	19100	20
483	20230713	103500	94542520	19100	19100	19100	19100	30
484	20230713	103400	93969520	19090	19100	19100	19090	129
485	20230713	103300	91505820	19090	19090	19090	19090	20
486	20230713	103200	91124020	19090	19090	19090	19090	20
487	20230713	103100	90742220	19090	19090	19090	19090	20
488	20230713	103000	90360420	19100	19100	19100	19100	0
489	20230713	102900	90360420	19100	19100	19100	19100	36
490	20230713	102800	89672820	19100	19100	19100	19100	20
491	20230713	102700	89290820	19100	19100	19100	19100	20
492	20230713	102600	88908820	19100	19100	19100	19100	20
493	20230713	102500	88526820	19100	19100	19100	19100	37
494	20230713	102400	87820120	19100	19100	19100	19100	20
495	20230713	102300	87438120	19100	19100	19100	19100	20
496	20230713	102200	87056120	19100	19100	19100	19100	0
497	20230713	102100	87056120	19100	19110	19110	19100	43
498	20230713	102000	86234590	19110	19110	19110	19110	21
499	20230713	101900	85833280	19130	19110	19130	19110	55
500	20230713	101800	84781550	19100	19100	19100	19100	21
501	20230713	101700	84380450	19100	19100	19100	19100	0
502	20230713	101600	84380450	19100	19100	19100	19100	21
503	20230713	101500	83979350	19100	19140	19140	19100	147
504	20230713	101400	81169910	19140	19140	19140	19140	0
505	20230713	101300	81169910	19140	19140	19140	19140	0
506	20230713	101200	81169910	19140	19140	19140	19140	0
507	20230713	101100	81169910	19140	19140	19140	19140	0
508	20230713	101000	81169910	19140	19150	19150	19140	125
509	20230713	100900	78777020	19150	19150	19150	19150	0
510	20230713	100800	78777020	19150	19150	19150	19150	0
511	20230713	100700	78777020	19150	19150	19150	19150	0
512	20230713	100600	78777020	19150	19150	19150	19150	35
513	20230713	100500	78106770	19160	19150	19160	19150	128
514	20230713	100400	75655560	19150	19150	19150	19150	0
515	20230713	100300	75655560	19150	19150	19150	19150	0
516	20230713	100200	75655560	19150	19150	19150	19150	0
517	20230713	100100	75655560	19150	19150	19150	19150	1
518	20230713	100000	75636410	19150	19150	19150	19150	0
519	20230713	095900	75636410	19150	19150	19150	19150	10
520	20230713	095800	75444910	19150	19150	19150	19150	0
521	20230713	095700	75444910	19150	19150	19150	19150	0
522	20230713	095600	75444910	19150	19150	19150	19150	1
523	20230713	095500	75425760	19150	19150	19150	19150	0
524	20230713	095400	75425760	19150	19150	19150	19150	0
525	20230713	095300	75425760	19150	19150	19150	19150	0
526	20230713	095200	75425760	19150	19150	19150	19150	0
527	20230713	095100	75425760	19150	19150	19150	19150	0
528	20230713	095000	75425760	19150	19150	19150	19150	1
529	20230713	094900	75406610	19160	19160	19160	19160	24
530	20230713	094800	74946770	19160	19120	19160	19120	905
531	20230713	094700	57624400	19120	19120	19120	19120	0
532	20230713	094600	57624400	19120	19090	19120	19090	901
533	20230713	094500	40417120	19090	19090	19090	19090	4
534	20230713	094400	40340760	19090	19090	19090	19090	52
535	20230713	094300	39348080	19070	19090	19090	19070	866
536	20230713	094200	22831690	19090	19090	19090	19090	0
537	20230713	094100	22831690	19090	19090	19090	19090	0
538	20230713	094000	22831690	19090	19090	19090	19090	0
539	20230713	093900	22831690	19090	19090	19090	19090	0
540	20230713	093800	22831690	19090	19090	19090	19090	1
541	20230713	093700	22812600	19090	19090	19090	19090	28
542	20230713	093600	22278080	19100	19100	19100	19100	1
543	20230713	093500	22258980	19100	19100	19100	19100	0
544	20230713	093400	22258980	19100	19100	19100	19100	67
545	20230713	093300	20979280	19110	19110	19110	19110	0
546	20230713	093200	20979280	19110	19100	19110	19100	5
547	20230713	093100	20883770	19090	19090	19090	19090	15
548	20230713	093000	20597420	19100	19100	19100	19100	20
549	20230713	092900	20215420	19100	19100	19100	19100	0
550	20230713	092800	20215420	19100	19100	19100	19100	1
551	20230713	092700	20196320	19100	19100	19100	19100	55
552	20230713	092600	19145820	19100	19100	19100	19100	0
553	20230713	092500	19145820	19100	19110	19110	19100	101
554	20230713	092400	17216710	19110	19110	19110	19110	11
555	20230713	092300	17006500	19110	19110	19110	19110	101
556	20230713	092200	15076390	19120	19120	19120	19120	25
557	20230713	092100	14598390	19120	19120	19120	19120	30
558	20230713	092000	14024790	19120	19120	19120	19120	0
559	20230713	091900	14024790	19120	19120	19120	19120	0
560	20230713	091800	14024790	19120	19130	19130	19120	25
561	20230713	091700	13546740	19130	19130	19130	19130	1
562	20230713	091600	13527610	19130	19130	19130	19130	10
563	20230713	091500	13336310	19150	19150	19150	19150	2
564	20230713	091400	13298010	19150	19150	19150	19150	0
565	20230713	091300	13298010	19150	19150	19150	19150	1
566	20230713	091200	13278860	19120	19130	19130	19120	27
567	20230713	091100	12762570	19170	19170	19170	19170	0
568	20230713	091000	12762570	19170	19150	19170	19150	543
569	20230713	090900	2355810	19170	19170	19170	19170	0
570	20230713	090800	2355810	19170	19170	19170	19170	0
571	20230713	090700	2355810	19170	19170	19170	19170	5
572	20230713	090600	2259960	19170	19170	19170	19170	8
573	20230713	090500	2106600	19170	19170	19170	19170	5
574	20230713	090400	2010750	19150	19150	19150	19150	0
575	20230713	090300	2010750	19150	19150	19150	19150	0
576	20230713	090200	2010750	19150	19150	19150	19150	0
577	20230713	090100	2010750	19150	19150	19150	19150	0
578	20230713	090000	2010750	19150	19150	19150	19150	105