KissMeData/002320/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183600	554056990	19110	19110	19110	19110	1553
3	20230714	183500	554056990	19110	19110	19110	19110	0
4	20230714	183400	554056990	19110	19110	19110	19110	0
5	20230714	183300	554056990	19110	19110	19110	19110	0
6	20230714	183200	554056990	19110	19110	19110	19110	0
7	20230714	183100	554056990	19110	19110	19110	19110	0
8	20230714	183000	554056990	19110	19110	19110	19110	0
9	20230714	182900	554056990	19110	19110	19110	19110	0
10	20230714	182800	554056990	19110	19110	19110	19110	0
11	20230714	182700	554056990	19110	19110	19110	19110	0
12	20230714	182600	554056990	19110	19110	19110	19110	0
13	20230714	182500	554056990	19110	19110	19110	19110	0
14	20230714	182400	554056990	19110	19110	19110	19110	0
15	20230714	182300	554056990	19110	19110	19110	19110	0
16	20230714	182200	554056990	19110	19110	19110	19110	0
17	20230714	182100	554056990	19110	19110	19110	19110	0
18	20230714	182000	554056990	19110	19110	19110	19110	0
19	20230714	181900	554056990	19110	19110	19110	19110	0
20	20230714	181800	554056990	19110	19110	19110	19110	0
21	20230714	181700	554056990	19110	19110	19110	19110	0
22	20230714	181600	554056990	19110	19110	19110	19110	0
23	20230714	181500	554056990	19110	19110	19110	19110	0
24	20230714	181400	554056990	19110	19110	19110	19110	0
25	20230714	181300	554056990	19110	19110	19110	19110	0
26	20230714	181200	554056990	19110	19110	19110	19110	0
27	20230714	181100	554056990	19110	19110	19110	19110	0
28	20230714	181000	554056990	19110	19110	19110	19110	0
29	20230714	180900	554056990	19110	19110	19110	19110	0
30	20230714	180800	554056990	19110	19110	19110	19110	0
31	20230714	180700	554056990	19110	19110	19110	19110	0
32	20230714	180600	554056990	19110	19110	19110	19110	1553
33	20230714	180500	554056990	19110	19110	19110	19110	0
34	20230714	180400	554056990	19110	19110	19110	19110	0
35	20230714	180300	554056990	19110	19110	19110	19110	0
36	20230714	180200	554056990	19110	19110	19110	19110	0
37	20230714	180100	554056990	19110	19110	19110	19110	0
38	20230714	180000	554056990	19110	19110	19110	19110	0
39	20230714	175900	554056990	19110	19110	19110	19110	0
40	20230714	175800	554056990	19110	19110	19110	19110	0
41	20230714	175700	554056990	19110	19110	19110	19110	0
42	20230714	175600	554056990	19110	19110	19110	19110	0
43	20230714	175500	554056990	19110	19110	19110	19110	0
44	20230714	175400	554056990	19110	19110	19110	19110	0
45	20230714	175300	554056990	19110	19110	19110	19110	0
46	20230714	175200	554056990	19110	19110	19110	19110	0
47	20230714	175100	554056990	19110	19110	19110	19110	0
48	20230714	175000	554056990	19110	19110	19110	19110	0
49	20230714	174900	554056990	19110	19110	19110	19110	0
50	20230714	174800	554056990	19110	19110	19110	19110	0
51	20230714	174700	554056990	19110	19110	19110	19110	0
52	20230714	174600	554056990	19110	19110	19110	19110	0
53	20230714	174500	554056990	19110	19110	19110	19110	0
54	20230714	174400	554056990	19110	19110	19110	19110	0
55	20230714	174300	554056990	19110	19110	19110	19110	0
56	20230714	174200	554056990	19110	19110	19110	19110	0
57	20230714	174100	554056990	19110	19110	19110	19110	0
58	20230714	174000	554056990	19110	19110	19110	19110	0
59	20230714	173900	554056990	19110	19110	19110	19110	0
60	20230714	173800	554056990	19110	19110	19110	19110	0
61	20230714	173700	554056990	19110	19110	19110	19110	0
62	20230714	173600	554056990	19110	19110	19110	19110	1553
63	20230714	173500	554056990	19110	19110	19110	19110	0
64	20230714	173400	554056990	19110	19110	19110	19110	0
65	20230714	173300	554056990	19110	19110	19110	19110	0
66	20230714	173200	554056990	19110	19110	19110	19110	0
67	20230714	173100	554056990	19110	19110	19110	19110	0
68	20230714	173000	554056990	19110	19110	19110	19110	0
69	20230714	172900	554056990	19110	19110	19110	19110	0
70	20230714	172800	554056990	19110	19110	19110	19110	0
71	20230714	172700	554056990	19110	19110	19110	19110	0
72	20230714	172600	554056990	19110	19110	19110	19110	0
73	20230714	172500	554056990	19110	19110	19110	19110	0
74	20230714	172400	554056990	19110	19110	19110	19110	0
75	20230714	172300	554056990	19110	19110	19110	19110	0
76	20230714	172200	554056990	19110	19110	19110	19110	0
77	20230714	172100	554056990	19110	19110	19110	19110	0
78	20230714	172000	554056990	19110	19110	19110	19110	0
79	20230714	171900	554056990	19110	19110	19110	19110	0
80	20230714	171800	554056990	19110	19110	19110	19110	0
81	20230714	171700	554056990	19110	19110	19110	19110	0
82	20230714	171600	554056990	19110	19110	19110	19110	0
83	20230714	171500	554056990	19110	19110	19110	19110	0
84	20230714	171400	554056990	19110	19110	19110	19110	0
85	20230714	171300	554056990	19110	19110	19110	19110	0
86	20230714	171200	554056990	19110	19110	19110	19110	0
87	20230714	171100	554056990	19110	19110	19110	19110	0
88	20230714	171000	554056990	19110	19110	19110	19110	0
89	20230714	170900	554056990	19110	19110	19110	19110	0
90	20230714	170800	554056990	19110	19110	19110	19110	0
91	20230714	170700	554056990	19110	19110	19110	19110	0
92	20230714	170600	554056990	19110	19110	19110	19110	1553
93	20230714	170500	554056990	19110	19110	19110	19110	0
94	20230714	170400	554056990	19110	19110	19110	19110	0
95	20230714	170300	554056990	19110	19110	19110	19110	0
96	20230714	170200	554056990	19110	19110	19110	19110	0
97	20230714	170100	554056990	19110	19110	19110	19110	0
98	20230714	170000	554056990	19110	19110	19110	19110	0
99	20230714	165900	554056990	19110	19110	19110	19110	0
100	20230714	165800	554056990	19110	19110	19110	19110	0
101	20230714	165700	554056990	19110	19110	19110	19110	0
102	20230714	165600	554056990	19110	19110	19110	19110	0
103	20230714	165500	554056990	19110	19110	19110	19110	0
104	20230714	165400	554056990	19110	19110	19110	19110	0
105	20230714	165300	554056990	19110	19110	19110	19110	0
106	20230714	165200	554056990	19110	19110	19110	19110	0
107	20230714	165100	554056990	19110	19110	19110	19110	0
108	20230714	165000	554056990	19110	19110	19110	19110	0
109	20230714	164900	554056990	19110	19110	19110	19110	0
110	20230714	164800	554056990	19110	19110	19110	19110	0
111	20230714	164700	554056990	19110	19110	19110	19110	0
112	20230714	164600	554056990	19110	19110	19110	19110	0
113	20230714	164500	554056990	19110	19110	19110	19110	0
114	20230714	164400	554056990	19110	19110	19110	19110	0
115	20230714	164300	554056990	19110	19110	19110	19110	0
116	20230714	164200	554056990	19110	19110	19110	19110	0
117	20230714	164100	554056990	19110	19110	19110	19110	0
118	20230714	164000	554056990	19110	19110	19110	19110	0
119	20230714	163900	554056990	19110	19110	19110	19110	0
120	20230714	163800	554056990	19110	19110	19110	19110	0
121	20230714	163700	554056990	19110	19110	19110	19110	0
122	20230714	163600	554056990	19110	19110	19110	19110	1553
123	20230714	163500	554056990	19110	19110	19110	19110	0
124	20230714	163400	554056990	19110	19110	19110	19110	0
125	20230714	163300	554056990	19110	19110	19110	19110	0
126	20230714	163200	554056990	19110	19110	19110	19110	0
127	20230714	163100	554056990	19110	19110	19110	19110	0
128	20230714	163000	554056990	19110	19110	19110	19110	0
129	20230714	162900	554056990	19110	19110	19110	19110	0
130	20230714	162800	554056990	19110	19110	19110	19110	0
131	20230714	162700	554056990	19110	19110	19110	19110	0
132	20230714	162600	554056990	19110	19110	19110	19110	0
133	20230714	162500	554056990	19110	19110	19110	19110	0
134	20230714	162400	554056990	19110	19110	19110	19110	0
135	20230714	162300	554056990	19110	19110	19110	19110	0
136	20230714	162200	554056990	19110	19110	19110	19110	0
137	20230714	162100	554056990	19110	19110	19110	19110	0
138	20230714	162000	554056990	19110	19110	19110	19110	0
139	20230714	161900	554056990	19110	19110	19110	19110	0
140	20230714	161800	554056990	19110	19110	19110	19110	0
141	20230714	161700	554056990	19110	19110	19110	19110	0
142	20230714	161600	554056990	19110	19110	19110	19110	0
143	20230714	161500	554056990	19110	19110	19110	19110	0
144	20230714	161400	554056990	19110	19110	19110	19110	0
145	20230714	161300	554056990	19110	19110	19110	19110	0
146	20230714	161200	554056990	19110	19110	19110	19110	0
147	20230714	161100	554056990	19110	19110	19110	19110	0
148	20230714	161000	554056990	19110	19110	19110	19110	0
149	20230714	160900	554056990	19110	19110	19110	19110	0
150	20230714	160800	554056990	19110	19110	19110	19110	0
151	20230714	160700	554056990	19110	19110	19110	19110	0
152	20230714	160600	554056990	19110	19110	19110	19110	1553
153	20230714	160500	554056990	19110	19110	19110	19110	0
154	20230714	160400	554056990	19110	19110	19110	19110	0
155	20230714	160300	554056990	19110	19110	19110	19110	0
156	20230714	160200	554056990	19110	19110	19110	19110	0
157	20230714	160100	554056990	19110	19110	19110	19110	0
158	20230714	160000	554056990	19110	19110	19110	19110	0
159	20230714	155900	554056990	19110	19110	19110	19110	0
160	20230714	155800	554056990	19110	19110	19110	19110	0
161	20230714	155700	554056990	19110	19110	19110	19110	0
162	20230714	155600	554056990	19110	19110	19110	19110	0
163	20230714	155500	554056990	19110	19110	19110	19110	0
164	20230714	155400	554056990	19110	19110	19110	19110	0
165	20230714	155300	554056990	19110	19110	19110	19110	0
166	20230714	155200	554056990	19110	19110	19110	19110	0
167	20230714	155100	554056990	19110	19110	19110	19110	0
168	20230714	155000	554056990	19110	19110	19110	19110	0
169	20230714	154900	554056990	19110	19110	19110	19110	0
170	20230714	154800	554056990	19110	19110	19110	19110	0
171	20230714	154700	554056990	19110	19110	19110	19110	0
172	20230714	154600	554056990	19110	19110	19110	19110	0
173	20230714	154500	554056990	19110	19110	19110	19110	0
174	20230714	154400	554056990	19110	19110	19110	19110	0
175	20230714	154300	554056990	19110	19110	19110	19110	0
176	20230714	154200	554056990	19110	19110	19110	19110	0
177	20230714	154100	554056990	19110	19110	19110	19110	0
178	20230714	154000	554056990	19110	19110	19110	19110	0
179	20230714	153900	554056990	19110	19110	19110	19110	0
180	20230714	153800	554056990	19110	19110	19110	19110	0
181	20230714	153700	554056990	19110	19110	19110	19110	0
182	20230714	153600	554056990	19110	19110	19110	19110	1553
183	20230714	153500	554056990	19110	19110	19110	19110	0
184	20230714	153400	554056990	19110	19110	19110	19110	0
185	20230714	153300	554056990	19110	19110	19110	19110	0
186	20230714	153200	554056990	19110	19110	19110	19110	0
187	20230714	153100	554056990	19110	19110	19110	19110	0
188	20230714	153000	554056990	19110	19110	19110	19110	1553
189	20230714	152900	524379160	19110	19110	19110	19110	0
190	20230714	152800	524379160	19110	19110	19110	19110	0
191	20230714	152700	524379160	19110	19110	19110	19110	0
192	20230714	152600	524379160	19110	19110	19110	19110	0
193	20230714	152500	524379160	19110	19110	19110	19110	0
194	20230714	152400	524379160	19110	19110	19110	19110	0
195	20230714	152300	524379160	19110	19110	19110	19110	0
196	20230714	152200	524379160	19110	19110	19110	19110	0
197	20230714	152100	524379160	19110	19110	19110	19110	0
198	20230714	152000	524379160	19110	19110	19110	19110	0
199	20230714	151900	524379160	19110	19090	19110	19090	371
200	20230714	151800	517294530	19080	19090	19090	19080	110
201	20230714	151700	515195630	19080	19080	19080	19080	90
202	20230714	151600	513478430	19080	19080	19080	19080	16
203	20230714	151500	513173150	19090	19090	19090	19090	7
204	20230714	151400	513039520	19080	19060	19090	19060	446
205	20230714	151300	504533410	19050	19000	19050	19000	163
206	20230714	151200	501432280	19010	19010	19010	19010	0
207	20230714	151100	501432280	19010	19010	19010	19000	48
208	20230714	151000	500519960	19030	19030	19030	19030	8
209	20230714	150900	500367720	19010	19000	19010	19000	66
210	20230714	150800	499113640	19010	19010	19010	19010	8
211	20230714	150700	498961560	19010	19010	19010	19010	32
212	20230714	150600	498353240	19000	19000	19000	19000	17
213	20230714	150500	498030240	19020	19020	19020	19020	8
214	20230714	150400	497878080	19030	19000	19030	19000	472
215	20230714	150300	488909860	18990	19000	19000	18990	57
216	20230714	150200	487827390	19000	18990	19000	18990	25
217	20230714	150100	487352560	18990	19000	19000	18990	99
218	20230714	150000	485471640	19010	19010	19010	19010	13
219	20230714	145900	485224510	19010	19010	19010	19010	33
220	20230714	145800	484597180	19000	19000	19000	18990	114
221	20230714	145700	482431970	19020	19020	19020	19020	8
222	20230714	145600	482279810	19020	19040	19040	19020	74
223	20230714	145500	480871500	19030	19030	19030	19030	33
224	20230714	145400	480243510	19030	19010	19030	19010	24
225	20230714	145300	479787110	19010	19000	19010	19000	90
226	20230714	145200	478077030	19000	19000	19000	19000	0
227	20230714	145100	478077030	19000	19010	19010	19000	24
228	20230714	145000	477620950	19020	19000	19020	19000	40
229	20230714	144900	476860790	19010	19010	19010	19010	17
230	20230714	144800	476537620	19020	19020	19020	19020	8
231	20230714	144700	476385460	19020	19010	19020	19000	134
232	20230714	144600	473837860	19000	19000	19000	19000	17
233	20230714	144500	473514860	19010	19000	19010	19000	24
234	20230714	144400	473058780	19010	19010	19010	19010	8
235	20230714	144300	472906700	19000	19000	19000	19000	16
236	20230714	144200	472602700	19000	19000	19010	19000	58
237	20230714	144100	471500620	19010	19010	19010	19010	0
238	20230714	144000	471500620	19010	19010	19010	19010	8
239	20230714	143900	471348540	19000	19010	19010	19000	58
240	20230714	143800	470246460	19010	19010	19010	19010	0
241	20230714	143700	470246460	19010	19000	19010	19000	56
242	20230714	143600	469182380	19010	19010	19010	19010	9
243	20230714	143500	469011290	19000	19020	19020	19000	12
244	20230714	143400	468783170	19010	19000	19010	19000	61
245	20230714	143300	467624050	19010	19010	19010	19010	8
246	20230714	143200	467471970	19000	19000	19000	19000	16
247	20230714	143100	467167970	19000	19010	19010	19000	46
248	20230714	143000	466293840	19010	19010	19010	19010	8
249	20230714	142900	466141760	19000	19000	19000	19000	50
250	20230714	142800	465191760	19010	19010	19010	19010	8
251	20230714	142700	465039680	19020	19010	19020	19010	14
252	20230714	142600	464773470	19000	19010	19010	19000	101
253	20230714	142500	462854460	19010	19000	19010	19000	24
254	20230714	142400	462398380	19000	19010	19010	19000	10
255	20230714	142300	462208300	19000	19000	19000	19000	33
256	20230714	142200	461581300	19000	19010	19010	19000	25
257	20230714	142100	461106220	19000	19010	19010	19000	49
258	20230714	142000	460175140	19010	19000	19010	19000	18
259	20230714	141900	459833130	19010	19010	19010	19010	8
260	20230714	141800	459681050	19000	19010	19010	19000	40
261	20230714	141700	458920810	19020	19010	19020	19010	24
262	20230714	141600	458464490	19020	19010	19020	19010	25
263	20230714	141500	457989160	19030	19030	19030	19030	6
264	20230714	141400	457874980	19020	19010	19020	19010	26
265	20230714	141300	457380650	19020	19010	19020	19010	62
266	20230714	141200	456201950	19020	19020	19020	19020	1
267	20230714	141100	456182930	19020	18990	19020	18990	289
268	20230714	141000	450693770	18990	19010	19010	18990	32
269	20230714	140900	450085850	19000	18990	19000	18990	25
270	20230714	140800	449611020	19000	18990	19000	18990	25
271	20230714	140700	449136190	19010	19010	19010	19010	9
272	20230714	140600	448965100	19000	19000	19000	19000	17
273	20230714	140500	448642100	19010	19010	19010	19010	8
274	20230714	140400	448490020	19040	19040	19040	19040	8
275	20230714	140300	448337700	18990	18990	18990	18990	0
276	20230714	140200	448337700	18990	18980	19000	18980	148
277	20230714	140100	445527950	18980	18980	18980	18980	33
278	20230714	140000	444901610	18980	18980	18980	18980	33
279	20230714	135900	444275270	18980	18980	18980	18980	33
280	20230714	135800	443648930	18980	18980	18980	18980	0
281	20230714	135700	443648930	18980	18980	18980	18980	0
282	20230714	135600	443648930	18980	18980	18980	18980	0
283	20230714	135500	443648930	18980	18980	18980	18980	27
284	20230714	135400	443136470	18980	18980	18980	18980	33
285	20230714	135300	442510130	18980	18980	18980	18980	17
286	20230714	135200	442187470	18990	18980	18990	18980	38
287	20230714	135100	441466170	18980	18980	18980	18980	466
288	20230714	135000	432621490	18990	18990	18990	18990	27
289	20230714	134900	432108760	18980	18990	18990	18980	1037
290	20230714	134800	412426450	18990	18990	18990	18990	17
291	20230714	134700	412103620	19010	19010	19010	19010	53
292	20230714	134600	411096090	18990	18990	18990	18990	33
293	20230714	134500	410469420	19050	19050	19050	19050	0
294	20230714	134400	410469420	19050	19050	19050	19050	0
295	20230714	134300	410469420	19050	18980	19050	18980	276
296	20230714	134200	405221740	18980	18980	18980	18980	124
297	20230714	134100	402868220	18980	18990	18990	18980	20
298	20230714	134000	402488580	18980	18980	18980	18980	0
299	20230714	133900	402488580	18980	18980	18980	18980	32
300	20230714	133800	401881220	18980	18980	18980	18980	64
301	20230714	133700	400666500	18980	18980	18980	18980	17
302	20230714	133600	400343840	18980	18990	18990	18980	233
303	20230714	133500	395921490	18990	18990	18990	18990	0
304	20230714	133400	395921490	18990	18990	18990	18990	8
305	20230714	133300	395769570	18980	18980	18980	18980	50
306	20230714	133200	394820570	18980	18980	18980	18980	16
307	20230714	133100	394516890	18980	18980	18980	18980	17
308	20230714	133000	394194230	18980	18990	18990	18980	35
309	20230714	132900	393529910	18980	18980	18980	18980	16
310	20230714	132800	393226230	18980	18980	18980	18980	49
311	20230714	132700	392296210	18980	18970	18980	18970	34
312	20230714	132600	391651060	18970	18970	18970	18970	0
313	20230714	132500	391651060	18970	18970	18970	18970	49
314	20230714	132400	390721530	18990	18990	18990	18990	0
315	20230714	132300	390721530	18990	18980	18990	18980	77
316	20230714	132200	389260060	18980	18980	18980	18980	33
317	20230714	132100	388633720	18980	18980	18980	18980	16
318	20230714	132000	388330040	18980	18980	18980	18980	93
319	20230714	131900	386564900	18990	18990	18990	18990	20
320	20230714	131800	386185100	18990	18990	18990	18990	17
321	20230714	131700	385862270	19000	19000	19000	19000	5
322	20230714	131600	385767270	18990	18990	18990	18990	16
323	20230714	131500	385463430	18980	18980	18980	18980	17
324	20230714	131400	385140770	18980	18980	18980	18980	80
325	20230714	131300	383622370	18980	18980	18980	18980	0
326	20230714	131200	383622370	18980	18980	18990	18980	61
327	20230714	131100	382464560	18980	18980	18980	18980	0
328	20230714	131000	382464560	18980	18970	18980	18970	44
329	20230714	130900	381629760	18980	18970	18980	18970	37
330	20230714	130800	380927830	18970	18980	18980	18970	45
331	20230714	130700	380073900	18980	18970	18980	18970	22
332	20230714	130600	379656510	18980	18980	18980	18980	0
333	20230714	130500	379656510	18980	18980	18980	18980	0
334	20230714	130400	379656510	18980	18970	18980	18970	40
335	20230714	130300	378897630	18970	18970	18970	18970	16
336	20230714	130200	378594110	18980	18970	18980	18970	24
337	20230714	130100	378138760	18980	18970	18980	18970	34
338	20230714	130000	377493770	18970	18980	18980	18970	32
339	20230714	125900	376886570	18980	18980	18980	18980	0
340	20230714	125800	376886570	18980	18980	18980	18970	83
341	20230714	125700	375311890	18980	18980	18980	18980	101
342	20230714	125600	373394910	18980	18980	18980	18980	11
343	20230714	125500	373186130	18980	18970	18980	18970	18
344	20230714	125400	372844660	18980	18970	18980	18970	36
345	20230714	125300	372161700	18970	18970	18970	18970	66
346	20230714	125200	370909680	18980	18980	18980	18980	17
347	20230714	125100	370587020	18970	18970	18970	18970	1
348	20230714	125000	370568050	18970	18970	18970	18970	2
349	20230714	124900	370530110	18980	18980	18980	18980	14
350	20230714	124800	370264390	18970	18970	18980	18970	88
351	20230714	124700	368595010	18970	18970	18970	18970	16
352	20230714	124600	368291490	18980	18980	18980	18980	90
353	20230714	124500	366583290	18980	18980	18980	18980	33
354	20230714	124400	365956950	18980	18980	18980	18980	17
355	20230714	124300	365634290	18980	18980	18980	18980	16
356	20230714	124200	365330610	18980	18980	18980	18980	83
357	20230714	124100	363755270	18980	18980	18980	18980	0
358	20230714	124000	363755270	18980	18980	18980	18980	16
359	20230714	123900	363451590	18980	18980	18980	18980	0
360	20230714	123800	363451590	18980	18990	18990	18980	33
361	20230714	123700	362825100	18980	18980	18980	18980	64
362	20230714	123600	361610380	18980	18980	18980	18980	10
363	20230714	123500	361420580	18980	18980	18980	18980	50
364	20230714	123400	360471580	19000	19000	19000	19000	1
365	20230714	123300	360452580	18980	18980	18980	18980	0
366	20230714	123200	360452580	18980	18970	18980	18970	34
367	20230714	123100	359807580	18980	18970	18980	18970	27
368	20230714	123000	359295290	18980	18980	18980	18980	20
369	20230714	122900	358915690	18970	18970	18970	18970	100
370	20230714	122800	357018690	18970	18970	18970	18970	0
371	20230714	122700	357018690	18970	18970	18970	18970	16
372	20230714	122600	356715170	18970	18990	18990	18970	1000
373	20230714	122500	337740850	19000	19000	19000	19000	100
374	20230714	122400	335840850	19000	19000	19000	19000	33
375	20230714	122300	335213850	19000	19000	19000	19000	16
376	20230714	122200	334909850	19000	19010	19010	19000	25
377	20230714	122100	334434770	19000	19000	19000	19000	33
378	20230714	122000	333807770	19010	19010	19010	19010	32
379	20230714	121900	333199450	19000	19000	19000	19000	59
380	20230714	121800	332078450	19000	19000	19010	19000	64
381	20230714	121700	330862440	19000	18970	19000	18970	165
382	20230714	121600	327728480	18960	18960	18960	18960	33
383	20230714	121500	327102800	18970	18970	18970	18960	20
384	20230714	121400	326723570	18960	18970	18970	18960	818
385	20230714	121300	311206270	18970	18970	18970	18970	49
386	20230714	121200	310276740	18970	18970	18970	18970	0
387	20230714	121100	310276740	18970	18970	18970	18970	17
388	20230714	121000	309954250	18970	18970	18970	18970	49
389	20230714	120900	309024720	18970	18970	18970	18970	17
390	20230714	120800	308702230	18970	18970	18970	18970	33
391	20230714	120700	308076220	18970	18970	18970	18970	16
392	20230714	120600	307772700	18970	18970	18970	18970	41
393	20230714	120500	306994930	18970	18970	18970	18970	51
394	20230714	120400	306027460	18970	18970	18970	18970	0
395	20230714	120300	306027460	18970	18970	18970	18970	33
396	20230714	120200	305401450	18970	18970	18970	18970	82
397	20230714	120100	303845910	18970	18970	18970	18970	16
398	20230714	120000	303542390	18980	18980	18980	18980	0
399	20230714	115900	303542390	18980	18980	18980	18980	20
400	20230714	115800	303162790	18970	18970	18970	18970	16
401	20230714	115700	302859270	18970	18970	18970	18970	82
402	20230714	115600	301303730	18980	18980	18980	18980	3
403	20230714	115500	301246790	18980	18980	18980	18980	1
404	20230714	115400	301227810	18980	18980	18980	18980	16
405	20230714	115300	300924130	18970	18970	18970	18970	123
406	20230714	115200	298590820	18970	18970	18970	18970	49
407	20230714	115100	297661290	18970	18970	18970	18970	0
408	20230714	115000	297661290	18970	18980	18980	18970	17
409	20230714	114900	297338790	18970	18980	18980	18970	43
410	20230714	114800	296522980	18970	18970	18970	18970	22
411	20230714	114700	296105640	18970	18970	18970	18970	32
412	20230714	114600	295498600	18980	18970	18980	18970	76
413	20230714	114500	294056780	18970	18960	18970	18960	33
414	20230714	114400	293431090	18960	18960	18960	18960	33
415	20230714	114300	292805410	18960	18960	18960	18960	0
416	20230714	114200	292805410	18960	18980	18980	18960	1151
417	20230714	114100	270971200	18970	18970	18970	18970	0
418	20230714	114000	270971200	18970	18970	18970	18970	24
419	20230714	113900	270515920	18980	18970	18980	18970	43
420	20230714	113800	269700110	18970	18970	18970	18970	16
421	20230714	113700	269396590	18970	18970	18970	18970	33
422	20230714	113600	268770580	18970	18980	18980	18970	58
423	20230714	113500	267670230	18970	18970	18970	18970	0
424	20230714	113400	267670230	18970	18970	18970	18970	32
425	20230714	113300	267063190	18980	18980	18980	18980	56
426	20230714	113200	266000310	18980	18980	18980	18980	0
427	20230714	113100	266000310	18980	18980	18980	18980	1146
428	20230714	113000	244249230	18990	18990	18990	18990	0
429	20230714	112900	244249230	18990	19000	19000	18980	29
430	20230714	112800	243698600	18980	18980	18980	18980	87
431	20230714	112700	242047340	18980	18980	18980	18980	0
432	20230714	112600	242047340	18980	18990	18990	18980	48
433	20230714	112500	241136160	18990	19010	19010	18990	34
434	20230714	112400	240490400	19000	19000	19000	19000	0
435	20230714	112300	240490400	19000	19000	19000	19000	0
436	20230714	112200	240490400	19000	18990	19000	18990	122
437	20230714	112100	238172520	18990	19000	19000	18990	23
438	20230714	112000	237735720	19000	19000	19000	19000	42
439	20230714	111900	236937720	19000	19000	19000	19000	200
440	20230714	111800	233137720	18990	19000	19000	18990	35
441	20230714	111700	232472880	19000	19000	19000	19000	0
442	20230714	111600	232472880	19000	19000	19000	19000	0
443	20230714	111500	232472880	19000	18990	19000	18990	199
444	20230714	111400	228692370	19000	19000	19000	19000	11
445	20230714	111300	228483370	18990	18990	18990	18990	17
446	20230714	111200	228160540	18990	18990	18990	18990	33
447	20230714	111100	227533870	18990	18990	18990	18990	21
448	20230714	111000	227135080	18990	18990	18990	18990	0
449	20230714	110900	227135080	18990	18990	18990	18990	50
450	20230714	110800	226185580	18990	18990	18990	18990	16
451	20230714	110700	225881740	19000	19000	19000	18990	45
452	20230714	110600	225027070	18990	18990	18990	18990	0
453	20230714	110500	225027070	18990	18990	18990	18990	30
454	20230714	110400	224457370	18990	18990	18990	18990	49
455	20230714	110300	223526860	18990	18990	18990	18990	17
456	20230714	110200	223204030	18990	18990	18990	18990	601
457	20230714	110100	211791040	18990	19000	19000	18990	34
458	20230714	110000	211145360	19000	19010	19010	19000	31
459	20230714	105900	210556250	19000	19000	19000	19000	49
460	20230714	105800	209625250	19000	19000	19000	19000	0
461	20230714	105700	209625250	19000	19000	19000	19000	16
462	20230714	105600	209321250	19010	19000	19010	19000	36
463	20230714	105500	208637220	19000	19000	19000	19000	16
464	20230714	105400	208333220	19010	19010	19010	19010	1
465	20230714	105300	208314210	18990	19000	19000	18990	240
466	20230714	105200	203754510	19000	19000	19000	18990	459
467	20230714	105100	195035000	18980	18980	18980	18980	0
468	20230714	105000	195035000	18980	18980	18980	18980	0
469	20230714	104900	195035000	18980	18990	18990	18980	550
470	20230714	104800	184595880	18970	18970	18970	18970	0
471	20230714	104700	184595880	18970	18970	18970	18970	0
472	20230714	104600	184595880	18970	18970	18970	18970	0
473	20230714	104500	184595880	18970	19000	19000	18970	1039
474	20230714	104400	164879600	19000	19000	19000	19000	173
475	20230714	104300	161592600	18980	19000	19000	18980	896
476	20230714	104200	144582260	18980	18980	18980	18980	0
477	20230714	104100	144582260	18980	18980	18980	18980	0
478	20230714	104000	144582260	18980	18980	18980	18980	0
479	20230714	103900	144582260	18980	18980	18980	18980	0
480	20230714	103800	144582260	18980	18980	18980	18980	0
481	20230714	103700	144582260	18980	18980	18980	18980	50
482	20230714	103600	143633260	18980	19020	19020	18980	1051
483	20230714	103500	123674260	19040	19040	19040	19040	0
484	20230714	103400	123674260	19040	19040	19040	19040	61
485	20230714	103300	122512820	19020	19020	19020	19020	0
486	20230714	103200	122512820	19020	19020	19020	19020	0
487	20230714	103100	122512820	19020	19020	19020	19020	0
488	20230714	103000	122512820	19020	19020	19020	19020	0
489	20230714	102900	122512820	19020	19020	19020	19020	0
490	20230714	102800	122512820	19020	19030	19030	19020	15
491	20230714	102700	122227500	19040	19040	19040	19040	0
492	20230714	102600	122227500	19040	19040	19040	19040	0
493	20230714	102500	122227500	19040	19040	19040	19040	0
494	20230714	102400	122227500	19040	19040	19040	19040	0
495	20230714	102300	122227500	19040	19040	19040	19040	2
496	20230714	102200	122189420	19030	19030	19030	19030	0
497	20230714	102100	122189420	19030	19030	19030	19030	500
498	20230714	102000	112674420	19020	19020	19020	19020	0
499	20230714	101900	112674420	19020	19020	19020	19020	0
500	20230714	101800	112674420	19020	19000	19020	18980	1247
501	20230714	101700	88991220	19010	19040	19040	19010	1082
502	20230714	101600	68410110	19040	19070	19070	19040	330
503	20230714	101500	62126010	19070	19070	19070	19070	0
504	20230714	101400	62126010	19070	19070	19070	19070	70
505	20230714	101300	60791110	19040	19040	19040	19040	0
506	20230714	101200	60791110	19040	19110	19110	19040	414
507	20230714	101100	52893070	19130	19130	19130	19130	0
508	20230714	101000	52893070	19130	19130	19130	19130	0
509	20230714	100900	52893070	19130	19130	19130	19130	0
510	20230714	100800	52893070	19130	19130	19130	19130	0
511	20230714	100700	52893070	19130	19130	19130	19130	0
512	20230714	100600	52893070	19130	19130	19130	19130	3
513	20230714	100500	52835680	19110	19110	19110	19110	0
514	20230714	100400	52835680	19110	19110	19110	19110	0
515	20230714	100300	52835680	19110	19110	19110	19110	0
516	20230714	100200	52835680	19110	19110	19110	19110	0
517	20230714	100100	52835680	19110	19110	19110	19110	81
518	20230714	100000	51287770	19110	19110	19110	19110	1
519	20230714	095900	51268660	19110	19110	19110	19110	0
520	20230714	095800	51268660	19110	19110	19110	19110	0
521	20230714	095700	51268660	19110	19110	19110	19110	8
522	20230714	095600	51115780	19110	19110	19110	19110	2
523	20230714	095500	51077560	19120	19130	19130	19120	4
524	20230714	095400	51001060	19140	19140	19140	19140	1
525	20230714	095300	50981920	19080	19080	19080	19080	0
526	20230714	095200	50981920	19080	19080	19080	19080	0
527	20230714	095100	50981920	19080	19080	19080	19080	0
528	20230714	095000	50981920	19080	19080	19080	19080	0
529	20230714	094900	50981920	19080	19090	19090	19080	230
530	20230714	094800	46593470	19060	19060	19060	19060	0
531	20230714	094700	46593470	19060	19060	19060	19060	0
532	20230714	094600	46593470	19060	19060	19060	19060	0
533	20230714	094500	46593470	19060	19060	19060	19060	0
534	20230714	094400	46593470	19060	19060	19060	19060	0
535	20230714	094300	46593470	19060	19060	19060	19060	32
536	20230714	094200	45983550	19060	19060	19060	19060	0
537	20230714	094100	45983550	19060	19060	19060	19060	0
538	20230714	094000	45983550	19060	19060	19060	19060	0
539	20230714	093900	45983550	19060	19090	19090	19060	77
540	20230714	093800	44515010	19080	19100	19100	19080	17
541	20230714	093700	44190630	19130	19130	19130	19130	0
542	20230714	093600	44190630	19130	19130	19130	19130	0
543	20230714	093500	44190630	19130	19130	19130	19130	10
544	20230714	093400	43999330	19130	19130	19130	19130	1
545	20230714	093300	43980200	19110	19110	19110	19110	0
546	20230714	093200	43980200	19110	19110	19110	19110	0
547	20230714	093100	43980200	19110	19110	19110	19110	0
548	20230714	093000	43980200	19110	19090	19110	19080	40
549	20230714	092900	43216610	19110	19110	19110	19110	0
550	20230714	092800	43216610	19110	19110	19110	19090	71
551	20230714	092700	41860520	19130	19130	19130	19130	0
552	20230714	092600	41860520	19130	19130	19130	19130	94
553	20230714	092500	40062300	19110	19110	19110	19110	0
554	20230714	092400	40062300	19110	19160	19160	19110	302
555	20230714	092300	34286360	19100	19100	19100	19100	1
556	20230714	092200	34267260	19120	19120	19120	19120	126
557	20230714	092100	31858140	19110	19110	19110	19110	135
558	20230714	092000	29278290	19100	19100	19100	19100	0
559	20230714	091900	29278290	19100	19100	19100	19100	0
560	20230714	091800	29278290	19100	19100	19100	19100	57
561	20230714	091700	28189590	19100	19100	19100	19100	0
562	20230714	091600	28189590	19100	19100	19100	19100	0
563	20230714	091500	28189590	19100	19100	19100	19100	335
564	20230714	091400	21791090	19100	19110	19110	19100	513
565	20230714	091300	11992290	19090	19090	19090	19090	0
566	20230714	091200	11992290	19090	19080	19090	19080	232
567	20230714	091100	7565720	19030	19050	19050	19030	16
568	20230714	091000	7261000	19090	19090	19090	19090	10
569	20230714	090900	7070100	19090	19090	19090	19090	0
570	20230714	090800	7070100	19090	19090	19090	19090	0
571	20230714	090700	7070100	19090	19100	19100	19090	310
572	20230714	090600	1149620	19100	19100	19100	19100	0
573	20230714	090500	1149620	19100	19100	19100	19100	0
574	20230714	090400	1149620	19100	19100	19100	19100	0
575	20230714	090300	1149620	19100	19100	19100	19100	0
576	20230714	090200	1149620	19100	19100	19100	19100	6
577	20230714	090100	1035020	19120	19120	19120	19120	0
578	20230714	090000	1035020	19120	19190	19190	19120	54