KissMeData/002320/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183500	434398040	19110	19110	19110	19110	815
3	20230717	183400	434398040	19110	19110	19110	19110	0
4	20230717	183300	434398040	19110	19110	19110	19110	0
5	20230717	183200	434398040	19110	19110	19110	19110	0
6	20230717	183100	434398040	19110	19110	19110	19110	0
7	20230717	183000	434398040	19110	19110	19110	19110	0
8	20230717	182900	434398040	19110	19110	19110	19110	0
9	20230717	182800	434398040	19110	19110	19110	19110	0
10	20230717	182700	434398040	19110	19110	19110	19110	0
11	20230717	182600	434398040	19110	19110	19110	19110	0
12	20230717	182500	434398040	19110	19110	19110	19110	0
13	20230717	182400	434398040	19110	19110	19110	19110	0
14	20230717	182300	434398040	19110	19110	19110	19110	0
15	20230717	182200	434398040	19110	19110	19110	19110	0
16	20230717	182100	434398040	19110	19110	19110	19110	0
17	20230717	182000	434398040	19110	19110	19110	19110	0
18	20230717	181900	434398040	19110	19110	19110	19110	0
19	20230717	181800	434398040	19110	19110	19110	19110	0
20	20230717	181700	434398040	19110	19110	19110	19110	0
21	20230717	181600	434398040	19110	19110	19110	19110	0
22	20230717	181500	434398040	19110	19110	19110	19110	0
23	20230717	181400	434398040	19110	19110	19110	19110	0
24	20230717	181300	434398040	19110	19110	19110	19110	0
25	20230717	181200	434398040	19110	19110	19110	19110	0
26	20230717	181100	434398040	19110	19110	19110	19110	0
27	20230717	181000	434398040	19110	19110	19110	19110	0
28	20230717	180900	434398040	19110	19110	19110	19110	0
29	20230717	180800	434398040	19110	19110	19110	19110	0
30	20230717	180700	434398040	19110	19110	19110	19110	0
31	20230717	180600	434398040	19110	19110	19110	19110	0
32	20230717	180500	434398040	19110	19110	19110	19110	815
33	20230717	180400	434398040	19110	19110	19110	19110	0
34	20230717	180300	434398040	19110	19110	19110	19110	0
35	20230717	180200	434398040	19110	19110	19110	19110	0
36	20230717	180100	434398040	19110	19110	19110	19110	0
37	20230717	180000	434398040	19110	19110	19110	19110	0
38	20230717	175900	434398040	19110	19110	19110	19110	0
39	20230717	175800	434398040	19110	19110	19110	19110	0
40	20230717	175700	434398040	19110	19110	19110	19110	0
41	20230717	175600	434398040	19110	19110	19110	19110	0
42	20230717	175500	434398040	19110	19110	19110	19110	0
43	20230717	175400	434398040	19110	19110	19110	19110	0
44	20230717	175300	434398040	19110	19110	19110	19110	0
45	20230717	175200	434398040	19110	19110	19110	19110	0
46	20230717	175100	434398040	19110	19110	19110	19110	0
47	20230717	175000	434398040	19110	19110	19110	19110	0
48	20230717	174900	434398040	19110	19110	19110	19110	0
49	20230717	174800	434398040	19110	19110	19110	19110	0
50	20230717	174700	434398040	19110	19110	19110	19110	0
51	20230717	174600	434398040	19110	19110	19110	19110	0
52	20230717	174500	434398040	19110	19110	19110	19110	0
53	20230717	174400	434398040	19110	19110	19110	19110	0
54	20230717	174300	434398040	19110	19110	19110	19110	0
55	20230717	174200	434398040	19110	19110	19110	19110	0
56	20230717	174100	434398040	19110	19110	19110	19110	0
57	20230717	174000	434398040	19110	19110	19110	19110	0
58	20230717	173900	434398040	19110	19110	19110	19110	0
59	20230717	173800	434398040	19110	19110	19110	19110	0
60	20230717	173700	434398040	19110	19110	19110	19110	0
61	20230717	173600	434398040	19110	19110	19110	19110	0
62	20230717	173500	434398040	19110	19110	19110	19110	815
63	20230717	173400	434398040	19110	19110	19110	19110	0
64	20230717	173300	434398040	19110	19110	19110	19110	0
65	20230717	173200	434398040	19110	19110	19110	19110	0
66	20230717	173100	434398040	19110	19110	19110	19110	0
67	20230717	173000	434398040	19110	19110	19110	19110	0
68	20230717	172900	434398040	19110	19110	19110	19110	0
69	20230717	172800	434398040	19110	19110	19110	19110	0
70	20230717	172700	434398040	19110	19110	19110	19110	0
71	20230717	172600	434398040	19110	19110	19110	19110	0
72	20230717	172500	434398040	19110	19110	19110	19110	0
73	20230717	172400	434398040	19110	19110	19110	19110	0
74	20230717	172300	434398040	19110	19110	19110	19110	0
75	20230717	172200	434398040	19110	19110	19110	19110	0
76	20230717	172100	434398040	19110	19110	19110	19110	0
77	20230717	172000	434398040	19110	19110	19110	19110	0
78	20230717	171900	434398040	19110	19110	19110	19110	0
79	20230717	171800	434398040	19110	19110	19110	19110	0
80	20230717	171700	434398040	19110	19110	19110	19110	0
81	20230717	171600	434398040	19110	19110	19110	19110	0
82	20230717	171500	434398040	19110	19110	19110	19110	0
83	20230717	171400	434398040	19110	19110	19110	19110	0
84	20230717	171300	434398040	19110	19110	19110	19110	0
85	20230717	171200	434398040	19110	19110	19110	19110	0
86	20230717	171100	434398040	19110	19110	19110	19110	0
87	20230717	171000	434398040	19110	19110	19110	19110	0
88	20230717	170900	434398040	19110	19110	19110	19110	0
89	20230717	170800	434398040	19110	19110	19110	19110	0
90	20230717	170700	434398040	19110	19110	19110	19110	0
91	20230717	170600	434398040	19110	19110	19110	19110	0
92	20230717	170500	434398040	19110	19110	19110	19110	815
93	20230717	170400	434398040	19110	19110	19110	19110	0
94	20230717	170300	434398040	19110	19110	19110	19110	0
95	20230717	170200	434398040	19110	19110	19110	19110	0
96	20230717	170100	434398040	19110	19110	19110	19110	0
97	20230717	170000	434398040	19110	19110	19110	19110	0
98	20230717	165900	434398040	19110	19110	19110	19110	0
99	20230717	165800	434398040	19110	19110	19110	19110	0
100	20230717	165700	434398040	19110	19110	19110	19110	0
101	20230717	165600	434398040	19110	19110	19110	19110	0
102	20230717	165500	434398040	19110	19110	19110	19110	0
103	20230717	165400	434398040	19110	19110	19110	19110	0
104	20230717	165300	434398040	19110	19110	19110	19110	0
105	20230717	165200	434398040	19110	19110	19110	19110	0
106	20230717	165100	434398040	19110	19110	19110	19110	0
107	20230717	165000	434398040	19110	19110	19110	19110	0
108	20230717	164900	434398040	19110	19110	19110	19110	0
109	20230717	164800	434398040	19110	19110	19110	19110	0
110	20230717	164700	434398040	19110	19110	19110	19110	0
111	20230717	164600	434398040	19110	19110	19110	19110	0
112	20230717	164500	434398040	19110	19110	19110	19110	0
113	20230717	164400	434398040	19110	19110	19110	19110	0
114	20230717	164300	434398040	19110	19110	19110	19110	0
115	20230717	164200	434398040	19110	19110	19110	19110	0
116	20230717	164100	434398040	19110	19110	19110	19110	0
117	20230717	164000	434398040	19110	19110	19110	19110	0
118	20230717	163900	434398040	19110	19110	19110	19110	0
119	20230717	163800	434398040	19110	19110	19110	19110	0
120	20230717	163700	434398040	19110	19110	19110	19110	0
121	20230717	163600	434398040	19110	19110	19110	19110	0
122	20230717	163500	434398040	19110	19110	19110	19110	815
123	20230717	163400	434398040	19110	19110	19110	19110	0
124	20230717	163300	434398040	19110	19110	19110	19110	0
125	20230717	163200	434398040	19110	19110	19110	19110	0
126	20230717	163100	434398040	19110	19110	19110	19110	0
127	20230717	163000	434398040	19110	19110	19110	19110	0
128	20230717	162900	434398040	19110	19110	19110	19110	0
129	20230717	162800	434398040	19110	19110	19110	19110	0
130	20230717	162700	434398040	19110	19110	19110	19110	0
131	20230717	162600	434398040	19110	19110	19110	19110	0
132	20230717	162500	434398040	19110	19110	19110	19110	0
133	20230717	162400	434398040	19110	19110	19110	19110	0
134	20230717	162300	434398040	19110	19110	19110	19110	0
135	20230717	162200	434398040	19110	19110	19110	19110	0
136	20230717	162100	434398040	19110	19110	19110	19110	0
137	20230717	162000	434398040	19110	19110	19110	19110	0
138	20230717	161900	434398040	19110	19110	19110	19110	0
139	20230717	161800	434398040	19110	19110	19110	19110	0
140	20230717	161700	434398040	19110	19110	19110	19110	0
141	20230717	161600	434398040	19110	19110	19110	19110	0
142	20230717	161500	434398040	19110	19110	19110	19110	0
143	20230717	161400	434398040	19110	19110	19110	19110	0
144	20230717	161300	434398040	19110	19110	19110	19110	0
145	20230717	161200	434398040	19110	19110	19110	19110	0
146	20230717	161100	434398040	19110	19110	19110	19110	0
147	20230717	161000	434398040	19110	19110	19110	19110	0
148	20230717	160900	434398040	19110	19110	19110	19110	0
149	20230717	160800	434398040	19110	19110	19110	19110	0
150	20230717	160700	434398040	19110	19110	19110	19110	0
151	20230717	160600	434398040	19110	19110	19110	19110	0
152	20230717	160500	434398040	19110	19110	19110	19110	815
153	20230717	160400	434398040	19110	19110	19110	19110	0
154	20230717	160300	434398040	19110	19110	19110	19110	0
155	20230717	160200	434398040	19110	19110	19110	19110	0
156	20230717	160100	434398040	19110	19110	19110	19110	0
157	20230717	160000	434398040	19110	19110	19110	19110	0
158	20230717	155900	434398040	19110	19110	19110	19110	0
159	20230717	155800	434398040	19110	19110	19110	19110	0
160	20230717	155700	434398040	19110	19110	19110	19110	0
161	20230717	155600	434398040	19110	19110	19110	19110	0
162	20230717	155500	434398040	19110	19110	19110	19110	0
163	20230717	155400	434398040	19110	19110	19110	19110	0
164	20230717	155300	434398040	19110	19110	19110	19110	0
165	20230717	155200	434398040	19110	19110	19110	19110	0
166	20230717	155100	434398040	19110	19110	19110	19110	0
167	20230717	155000	434398040	19110	19110	19110	19110	0
168	20230717	154900	434398040	19110	19110	19110	19110	0
169	20230717	154800	434398040	19110	19110	19110	19110	0
170	20230717	154700	434398040	19110	19110	19110	19110	0
171	20230717	154600	434398040	19110	19110	19110	19110	0
172	20230717	154500	434398040	19110	19110	19110	19110	0
173	20230717	154400	434398040	19110	19110	19110	19110	0
174	20230717	154300	434398040	19110	19110	19110	19110	0
175	20230717	154200	434398040	19110	19110	19110	19110	0
176	20230717	154100	434398040	19110	19110	19110	19110	0
177	20230717	154000	434398040	19110	19110	19110	19110	0
178	20230717	153900	434398040	19110	19110	19110	19110	0
179	20230717	153800	434398040	19110	19110	19110	19110	0
180	20230717	153700	434398040	19110	19110	19110	19110	0
181	20230717	153600	434398040	19110	19110	19110	19110	0
182	20230717	153500	434398040	19110	19110	19110	19110	815
183	20230717	153400	434398040	19110	19110	19110	19110	0
184	20230717	153300	434398040	19110	19110	19110	19110	0
185	20230717	153200	434398040	19110	19110	19110	19110	0
186	20230717	153100	434398040	19110	19110	19110	19110	0
187	20230717	153000	434398040	19110	19110	19110	19110	815
188	20230717	152900	418823390	19130	19130	19130	19130	0
189	20230717	152800	418823390	19130	19130	19130	19130	0
190	20230717	152700	418823390	19130	19130	19130	19130	0
191	20230717	152600	418823390	19130	19130	19130	19130	0
192	20230717	152500	418823390	19130	19130	19130	19130	0
193	20230717	152400	418823390	19130	19130	19130	19130	0
194	20230717	152300	418823390	19130	19130	19130	19130	0
195	20230717	152200	418823390	19130	19130	19130	19130	0
196	20230717	152100	418823390	19130	19130	19130	19130	0
197	20230717	152000	418823390	19130	19130	19130	19130	0
198	20230717	151900	418823390	19130	19090	19130	19060	710
199	20230717	151800	405259990	19090	19090	19090	19090	3
200	20230717	151700	405202720	19070	19070	19070	19070	41
201	20230717	151600	404420850	19070	19090	19090	19070	57
202	20230717	151500	403333290	19090	19030	19100	19030	294
203	20230717	151400	397722290	19010	19010	19010	19010	20
204	20230717	151300	397342090	19010	19030	19030	19010	21
205	20230717	151200	396942620	19030	19030	19030	19030	91
206	20230717	151100	395210890	19040	19060	19060	19040	120
207	20230717	151000	392925870	19060	19060	19060	19060	20
208	20230717	150900	392544670	19070	18970	19070	18970	325
209	20230717	150800	386352240	18970	18970	18970	18970	20
210	20230717	150700	385972840	18970	18980	18980	18970	12
211	20230717	150600	385745130	18980	18980	18980	18980	17
212	20230717	150500	385422470	18980	18950	18980	18950	177
213	20230717	150400	382065070	18950	18950	18950	18950	23
214	20230717	150300	381629220	18950	18950	18950	18950	23
215	20230717	150200	381193370	18950	18960	18960	18950	36
216	20230717	150100	380511070	18950	18950	18950	18950	16
217	20230717	150000	380207870	18950	18950	18950	18950	0
218	20230717	145900	380207870	18950	18950	18950	18950	43
219	20230717	145800	379393020	18960	18960	18960	18960	297
220	20230717	145700	373761900	18960	18960	18960	18960	1
221	20230717	145600	373742940	18960	18960	18960	18960	35
222	20230717	145500	373079340	18960	18960	18960	18960	0
223	20230717	145400	373079340	18960	18960	18960	18960	37
224	20230717	145300	372377820	18980	18970	18980	18960	53
225	20230717	145200	371372790	18960	18960	18960	18960	0
226	20230717	145100	371372790	18960	18960	18960	18960	73
227	20230717	145000	369988710	18960	18960	18960	18960	0
228	20230717	144900	369988710	18960	18960	18960	18960	0
229	20230717	144800	369988710	18960	18960	18960	18960	60
230	20230717	144700	368851110	18960	18960	18960	18960	0
231	20230717	144600	368851110	18960	18960	18960	18960	0
232	20230717	144500	368851110	18960	18970	18970	18960	56
233	20230717	144400	367789160	18970	18980	18980	18970	21
234	20230717	144300	367390780	19000	19000	19000	19000	0
235	20230717	144200	367390780	19000	18970	19000	18970	52
236	20230717	144100	366404310	18970	18970	18970	18970	0
237	20230717	144000	366404310	18970	18980	18980	18970	44
238	20230717	143900	365569410	18980	18980	18980	18980	0
239	20230717	143800	365569410	18980	18980	18980	18980	0
240	20230717	143700	365569410	18980	18980	18980	18980	43
241	20230717	143600	364753270	18980	18980	18980	18980	0
242	20230717	143500	364753270	18980	19030	19030	18980	56
243	20230717	143400	363690250	18990	18990	18990	18990	0
244	20230717	143300	363690250	18990	18990	18990	18990	57
245	20230717	143200	362607820	18990	18990	18990	18990	0
246	20230717	143100	362607820	18990	18990	18990	18990	62
247	20230717	143000	361430440	18990	19000	19000	18990	106
248	20230717	142900	359417120	19000	19000	19000	19000	36
249	20230717	142800	358733120	19000	19000	19000	19000	1
250	20230717	142700	358714120	19000	19000	19000	19000	65
251	20230717	142600	357479120	19000	19000	19000	19000	0
252	20230717	142500	357479120	19000	19000	19000	19000	0
253	20230717	142400	357479120	19000	19000	19000	19000	88
254	20230717	142300	355807120	19000	19000	19000	19000	0
255	20230717	142200	355807120	19000	19000	19000	19000	0
256	20230717	142100	355807120	19000	19000	19000	19000	69
257	20230717	142000	354496120	19000	19000	19000	19000	0
258	20230717	141900	354496120	19000	19000	19000	19000	0
259	20230717	141800	354496120	19000	19000	19000	19000	83
260	20230717	141700	352919120	19000	19000	19000	19000	0
261	20230717	141600	352919120	19000	19000	19000	19000	0
262	20230717	141500	352919120	19000	19000	19000	19000	100
263	20230717	141400	351019120	19000	19000	19000	19000	0
264	20230717	141300	351019120	19000	19000	19000	19000	0
265	20230717	141200	351019120	19000	19000	19000	19000	0
266	20230717	141100	351019120	19000	19000	19000	19000	42
267	20230717	141000	350221120	19000	19000	19000	19000	0
268	20230717	140900	350221120	19000	19000	19000	19000	0
269	20230717	140800	350221120	19000	19000	19000	19000	0
270	20230717	140700	350221120	19000	19000	19000	19000	0
271	20230717	140600	350221120	19000	19030	19030	19000	40
272	20230717	140500	349460600	19040	19040	19040	19040	0
273	20230717	140400	349460600	19040	19010	19040	19010	123
274	20230717	140300	347122230	19000	19000	19000	19000	4
275	20230717	140200	347046230	19000	19000	19000	19000	0
276	20230717	140100	347046230	19000	19000	19000	19000	0
277	20230717	140000	347046230	19000	19000	19000	19000	0
278	20230717	135900	347046230	19000	19000	19000	19000	0
279	20230717	135800	347046230	19000	18990	19000	18990	472
280	20230717	135700	338078970	18950	18950	18950	18950	0
281	20230717	135600	338078970	18950	18950	18950	18950	52
282	20230717	135500	337093570	18940	18940	18940	18940	0
283	20230717	135400	337093570	18940	18940	18940	18940	0
284	20230717	135300	337093570	18940	18950	18950	18940	55
285	20230717	135200	336051470	18940	18950	18950	18940	25
286	20230717	135100	335577960	18940	18950	18950	18940	59
287	20230717	135000	334459960	18950	18950	18950	18950	0
288	20230717	134900	334459960	18950	18950	18950	18950	0
289	20230717	134800	334459960	18950	18950	18950	18950	63
290	20230717	134700	333266110	18990	18990	18990	18990	0
291	20230717	134600	333266110	18990	18990	18990	18990	0
292	20230717	134500	333266110	18990	18950	18990	18950	40
293	20230717	134400	332508030	18950	18950	18950	18950	1
294	20230717	134300	332489080	18950	18960	18960	18950	17
295	20230717	134200	332166770	18990	18990	18990	18990	0
296	20230717	134100	332166770	18990	18990	18990	18990	20
297	20230717	134000	331786970	18990	18920	18990	18920	464
298	20230717	133900	322996180	18920	18920	18920	18920	5
299	20230717	133800	322901580	18920	18920	18920	18920	0
300	20230717	133700	322901580	18920	18910	18920	18910	22
301	20230717	133600	322485370	18910	18900	18910	18900	103
302	20230717	133500	320538600	18900	18900	18900	18900	2
303	20230717	133400	320500800	18900	18900	18900	18900	77
304	20230717	133300	319045500	18900	18900	18900	18900	0
305	20230717	133200	319045500	18900	18900	18900	18900	0
306	20230717	133100	319045500	18900	18900	18900	18900	81
307	20230717	133000	317514600	18910	18910	18910	18910	0
308	20230717	132900	317514600	18910	18910	18910	18910	42
309	20230717	132800	316720380	18910	18910	18910	18900	330
310	20230717	132700	310480140	18910	18910	18910	18910	21
311	20230717	132600	310083030	18910	18920	18920	18910	1131
312	20230717	132500	288686530	18930	18930	18930	18930	0
313	20230717	132400	288686530	18930	18930	18930	18930	1
314	20230717	132300	288667600	18920	18930	18930	18920	1001
315	20230717	132200	269720510	18930	18940	18940	18930	396
316	20230717	132100	262221070	18940	18930	18940	18930	18
317	20230717	132000	261880300	18940	18940	18940	18940	143
318	20230717	131900	259171880	18930	18930	18930	18930	107
319	20230717	131800	257146370	18930	18930	18930	18930	0
320	20230717	131700	257146370	18930	18940	18940	18930	374
321	20230717	131600	250062830	18940	18940	18940	18940	52
322	20230717	131500	249077950	18950	18960	18960	18950	2309
323	20230717	131400	205310850	18960	18970	18970	18960	210
324	20230717	131300	201327200	18970	18990	18990	18970	6
325	20230717	131200	201213360	18990	18990	18990	18990	0
326	20230717	131100	201213360	18990	18990	18990	18990	2
327	20230717	131000	201175380	18970	18970	18970	18970	100
328	20230717	130900	199278380	18970	18970	18970	18970	0
329	20230717	130800	199278380	18970	18970	18970	18970	0
330	20230717	130700	199278380	18970	18970	18970	18970	0
331	20230717	130600	199278380	18970	18980	18980	18970	46
332	20230717	130500	198405750	18980	18980	18980	18980	50
333	20230717	130400	197456750	18970	18970	18970	18970	0
334	20230717	130300	197456750	18970	18970	18970	18970	0
335	20230717	130200	197456750	18970	18970	18970	18970	0
336	20230717	130100	197456750	18970	18970	18970	18970	95
337	20230717	130000	195654600	18970	18970	18970	18970	0
338	20230717	125900	195654600	18970	18970	18970	18970	0
339	20230717	125800	195654600	18970	18970	18970	18970	0
340	20230717	125700	195654600	18970	18970	18970	18970	0
341	20230717	125600	195654600	18970	18970	18970	18970	96
342	20230717	125500	193833480	18970	18970	18970	18970	0
343	20230717	125400	193833480	18970	18970	18970	18970	0
344	20230717	125300	193833480	18970	18970	18970	18970	0
345	20230717	125200	193833480	18970	18970	18970	18970	96
346	20230717	125100	192012360	18960	18960	18960	18960	0
347	20230717	125000	192012360	18960	18960	18960	18960	0
348	20230717	124900	192012360	18960	18960	18960	18960	0
349	20230717	124800	192012360	18960	18960	18960	18960	0
350	20230717	124700	192012360	18960	18970	18970	18960	100
351	20230717	124600	190116110	18970	18970	18970	18970	0
352	20230717	124500	190116110	18970	18970	18970	18970	0
353	20230717	124400	190116110	18970	18970	18970	18970	0
354	20230717	124300	190116110	18970	18970	18970	18970	0
355	20230717	124200	190116110	18970	18970	18970	18970	95
356	20230717	124100	188313960	18970	18970	18970	18970	0
357	20230717	124000	188313960	18970	19010	19010	18970	1003
358	20230717	123900	169278390	19000	19000	19000	19000	5
359	20230717	123800	169183390	18990	18990	18990	18990	98
360	20230717	123700	167322370	18990	18990	18990	18990	0
361	20230717	123600	167322370	18990	18990	18990	18990	0
362	20230717	123500	167322370	18990	18990	18990	18990	0
363	20230717	123400	167322370	18990	18990	18990	18990	0
364	20230717	123300	167322370	18990	19000	19000	18990	96
365	20230717	123200	165499320	18980	18980	18980	18980	0
366	20230717	123100	165499320	18980	18980	18980	18980	0
367	20230717	123000	165499320	18980	18980	18980	18980	0
368	20230717	122900	165499320	18980	18980	18980	18980	0
369	20230717	122800	165499320	18980	18990	18990	18980	85
370	20230717	122700	163885780	19000	19000	19000	19000	16
371	20230717	122600	163581780	18990	18990	18990	18990	0
372	20230717	122500	163581780	18990	18990	18990	18990	0
373	20230717	122400	163581780	18990	19010	19010	18990	86
374	20230717	122300	161948060	19010	19010	19010	19010	0
375	20230717	122200	161948060	19010	19010	19010	19010	0
376	20230717	122100	161948060	19010	19010	19010	19010	0
377	20230717	122000	161948060	19010	19000	19010	19000	20
378	20230717	121900	161568030	19010	19010	19010	19010	0
379	20230717	121800	161568030	19010	19010	19010	19010	1
380	20230717	121700	161549020	19000	18990	19000	18990	96
381	20230717	121600	159725540	18970	18970	18970	18970	97
382	20230717	121500	157885450	18960	18960	18960	18960	0
383	20230717	121400	157885450	18960	18960	18960	18960	0
384	20230717	121300	157885450	18960	18960	18960	18960	0
385	20230717	121200	157885450	18960	18960	18960	18960	0
386	20230717	121100	157885450	18960	18970	18970	18960	91
387	20230717	121000	156159830	18960	18960	18960	18960	0
388	20230717	120900	156159830	18960	18960	18960	18960	0
389	20230717	120800	156159830	18960	18960	18960	18960	0
390	20230717	120700	156159830	18960	18960	18960	18960	0
391	20230717	120600	156159830	18960	18980	18980	18960	140
392	20230717	120500	153504090	18980	18980	18980	18980	0
393	20230717	120400	153504090	18980	18980	18980	18980	0
394	20230717	120300	153504090	18980	18980	18980	18980	0
395	20230717	120200	153504090	18980	18980	18980	18980	50
396	20230717	120100	152555090	18990	18990	18990	18990	0
397	20230717	120000	152555090	18990	18990	18990	18990	17
398	20230717	115900	152232260	18990	18990	18990	18990	0
399	20230717	115800	152232260	18990	18990	18990	18990	261
400	20230717	115700	147275870	18980	18980	18980	18980	33
401	20230717	115600	146649530	18980	18980	18980	18980	21
402	20230717	115500	146250950	18980	18980	18980	18980	1
403	20230717	115400	146231970	18980	18980	18980	18980	0
404	20230717	115300	146231970	18980	18990	18990	18980	14
405	20230717	115200	145966240	18990	18990	18990	18990	1
406	20230717	115100	145947250	18990	18990	18990	18990	0
407	20230717	115000	145947250	18990	18990	18990	18990	0
408	20230717	114900	145947250	18990	18980	18990	18980	574
409	20230717	114800	135051880	18980	18980	18980	18980	1
410	20230717	114700	135032900	18980	18980	18980	18980	0
411	20230717	114600	135032900	18980	18980	18980	18980	1
412	20230717	114500	135013920	18980	18980	18980	18980	0
413	20230717	114400	135013920	18980	18980	18980	18960	100
414	20230717	114300	133117840	18960	18960	18960	18960	0
415	20230717	114200	133117840	18960	18970	18970	18960	583
416	20230717	114100	122060460	18970	18970	18970	18970	0
417	20230717	114000	122060460	18970	18970	18970	18970	0
418	20230717	113900	122060460	18970	18970	18970	18970	96
419	20230717	113800	120239340	18970	18970	18970	18970	0
420	20230717	113700	120239340	18970	18970	18970	18970	0
421	20230717	113600	120239340	18970	18970	18970	18970	0
422	20230717	113500	120239340	18970	18970	18970	18970	97
423	20230717	113400	118399250	18970	18970	18970	18970	0
424	20230717	113300	118399250	18970	18970	18970	18970	0
425	20230717	113200	118399250	18970	18970	18970	18970	0
426	20230717	113100	118399250	18970	18970	18970	18970	0
427	20230717	113000	118399250	18970	18980	18980	18970	126
428	20230717	112900	116008730	18980	18980	18980	18980	0
429	20230717	112800	116008730	18980	18980	18980	18980	5
430	20230717	112700	115913830	18970	18970	18970	18970	0
431	20230717	112600	115913830	18970	18970	18970	18970	97
432	20230717	112500	114073740	18980	18980	18980	18980	0
433	20230717	112400	114073740	18980	18970	18980	18970	150
434	20230717	112300	111228140	18980	18980	18980	18980	3
435	20230717	112200	111171200	18980	18980	18980	18980	13
436	20230717	112100	110924460	18970	18970	18970	18970	96
437	20230717	112000	109103340	18980	18980	18980	18980	0
438	20230717	111900	109103340	18980	18980	18980	18980	82
439	20230717	111800	107546980	18980	18980	18980	18980	0
440	20230717	111700	107546980	18980	18980	18980	18980	0
441	20230717	111600	107546980	18980	18980	18980	18980	66
442	20230717	111500	106294300	18980	18980	18980	18980	0
443	20230717	111400	106294300	18980	18980	18980	18980	0
444	20230717	111300	106294300	18980	18980	18980	18980	0
445	20230717	111200	106294300	18980	18990	18990	18980	85
446	20230717	111100	104680980	18980	18980	18980	18980	0
447	20230717	111000	104680980	18980	18980	18980	18980	0
448	20230717	110900	104680980	18980	18980	18980	18980	56
449	20230717	110800	103618100	18980	18980	18980	18980	0
450	20230717	110700	103618100	18980	18980	18980	18980	0
451	20230717	110600	103618100	18980	18980	18980	18980	0
452	20230717	110500	103618100	18980	18980	18980	18980	58
453	20230717	110400	102517260	18980	18980	18980	18980	0
454	20230717	110300	102517260	18980	18980	18980	18980	97
455	20230717	110200	100676200	18980	18990	18990	18980	2
456	20230717	110100	100638230	18980	18980	18980	18980	0
457	20230717	110000	100638230	18980	18980	18980	18980	0
458	20230717	105900	100638230	18980	18980	18980	18980	68
459	20230717	105800	99347590	18980	18980	18980	18980	0
460	20230717	105700	99347590	18980	18980	18980	18980	0
461	20230717	105600	99347590	18980	18980	18980	18980	0
462	20230717	105500	99347590	18980	18980	18980	18980	10
463	20230717	105400	99157790	18980	18990	18990	18980	98
464	20230717	105300	97297640	18980	18980	18980	18980	0
465	20230717	105200	97297640	18980	18980	18980	18980	0
466	20230717	105100	97297640	18980	18980	18980	18980	0
467	20230717	105000	97297640	18980	18980	18980	18980	54
468	20230717	104900	96272720	18980	18980	18980	18980	49
469	20230717	104800	95342700	18980	18980	18980	18980	0
470	20230717	104700	95342700	18980	18980	18980	18980	0
471	20230717	104600	95342700	18980	18980	18980	18980	58
472	20230717	104500	94241860	18980	18980	18980	18980	20
473	20230717	104400	93862260	18980	18980	18980	18980	69
474	20230717	104300	92552640	18980	18980	18980	18980	0
475	20230717	104200	92552640	18980	18980	18980	18980	0
476	20230717	104100	92552640	18980	18980	18980	18980	80
477	20230717	104000	91034240	18980	18980	18980	18980	0
478	20230717	103900	91034240	18980	18980	18980	18980	0
479	20230717	103800	91034240	18980	18980	18980	18980	93
480	20230717	103700	89269100	18980	18980	18980	18980	0
481	20230717	103600	89269100	18980	18980	18980	18980	0
482	20230717	103500	89269100	18980	18980	18980	18980	0
483	20230717	103400	89269100	18980	19010	19010	18980	102
484	20230717	103300	87332870	18990	18990	18990	18990	0
485	20230717	103200	87332870	18990	18990	18990	18990	10
486	20230717	103100	87142970	18990	18990	18990	18990	0
487	20230717	103000	87142970	18990	18990	18990	18990	99
488	20230717	102900	85262960	18990	18990	18990	18990	0
489	20230717	102800	85262960	18990	18990	18990	18990	0
490	20230717	102700	85262960	18990	18990	18990	18990	0
491	20230717	102600	85262960	18990	18990	18990	18990	0
492	20230717	102500	85262960	18990	18990	18990	18990	98
493	20230717	102400	83401940	18990	18990	18990	18990	0
494	20230717	102300	83401940	18990	18990	18990	18990	4
495	20230717	102200	83325980	18990	18990	18990	18990	71
496	20230717	102100	81977690	19000	19000	19000	19000	0
497	20230717	102000	81977690	19000	19000	19000	19000	27
498	20230717	101900	81464690	18990	18990	18990	18990	0
499	20230717	101800	81464690	18990	18990	18990	18990	0
500	20230717	101700	81464690	18990	18990	18990	18990	0
501	20230717	101600	81464690	18990	18990	18990	18990	0
502	20230717	101500	81464690	18990	18990	18990	18990	97
503	20230717	101400	79622660	19020	19020	19020	19020	2
504	20230717	101300	79584620	19020	19020	19020	19020	26
505	20230717	101200	79090100	18990	18990	18990	18990	0
506	20230717	101100	79090100	18990	18990	18990	18990	68
507	20230717	101000	77798780	19020	19020	19020	19020	0
508	20230717	100900	77798780	19020	19020	19020	19020	1
509	20230717	100800	77779760	19020	19020	19020	19020	4
510	20230717	100700	77703680	18990	19020	19020	18990	50
511	20230717	100600	76753850	19020	18990	19020	18990	50
512	20230717	100500	75804050	18990	18990	18990	18990	2
513	20230717	100400	75766070	18990	18990	18990	18990	83
514	20230717	100300	74189900	19000	19000	19000	19000	0
515	20230717	100200	74189900	19000	19000	19000	19000	0
516	20230717	100100	74189900	19000	19000	19000	19000	1
517	20230717	100000	74170900	19000	19000	19000	19000	0
518	20230717	095900	74170900	19000	19010	19010	19000	59
519	20230717	095800	73049890	19000	19000	19000	19000	0
520	20230717	095700	73049890	19000	19000	19000	19000	6
521	20230717	095600	72935890	19000	19000	19000	19000	0
522	20230717	095500	72935890	19000	19000	19000	19000	0
523	20230717	095400	72935890	19000	19000	19000	19000	0
524	20230717	095300	72935890	19000	19000	19000	19000	0
525	20230717	095200	72935890	19000	18990	19000	18990	175
526	20230717	095100	69611200	18980	18980	18980	18980	44
527	20230717	095000	68776080	18990	18990	18990	18990	40
528	20230717	094900	68016480	18990	18990	19000	18990	28
529	20230717	094800	67484750	19000	19000	19000	19000	1
530	20230717	094700	67465750	18990	18990	18990	18990	21
531	20230717	094600	67066960	18990	18990	18990	18990	38
532	20230717	094500	66345340	18990	19010	19010	18990	36
533	20230717	094400	65661520	18990	18990	18990	18990	0
534	20230717	094300	65661520	18990	18990	18990	18990	23
535	20230717	094200	65224750	18990	18990	18990	18990	0
536	20230717	094100	65224750	18990	19000	19000	18990	124
537	20230717	094000	62868880	19000	18990	19000	18990	57
538	20230717	093900	61786180	18990	18990	18990	18990	42
539	20230717	093800	60988600	18980	18980	18980	18980	0
540	20230717	093700	60988600	18980	19000	19000	18980	60
541	20230717	093600	59849600	19000	19000	19000	19000	1
542	20230717	093500	59830600	19000	19000	19000	19000	1
543	20230717	093400	59811600	19000	19000	19000	19000	0
544	20230717	093300	59811600	19000	19000	19000	19000	1
545	20230717	093200	59792600	19000	19000	19000	19000	320
546	20230717	093100	53712600	19000	18990	19000	18970	107
547	20230717	093000	51682560	18990	18990	18990	18990	74
548	20230717	092900	50277300	19050	19050	19050	19050	0
549	20230717	092800	50277300	19050	19050	19050	19050	5
550	20230717	092700	50182050	19000	19000	19000	19000	20
551	20230717	092600	49802050	19060	19060	19060	19060	5
552	20230717	092500	49706750	19060	18970	19060	18970	105
553	20230717	092400	47714450	19060	19060	19060	19060	1
554	20230717	092300	47695390	18970	18970	18970	18970	50
555	20230717	092200	46746890	18970	18970	18970	18970	2
556	20230717	092100	46708950	18970	18970	18970	18970	0
557	20230717	092000	46708950	18970	18970	18970	18970	0
558	20230717	091900	46708950	18970	18970	18970	18970	0
559	20230717	091800	46708950	18970	19070	19070	18970	2
560	20230717	091700	46670910	19070	19070	19070	19070	0
561	20230717	091600	46670910	19070	19070	19070	19070	5
562	20230717	091500	46575560	19070	19070	19070	19070	1
563	20230717	091400	46556490	18960	18970	18970	18960	320
564	20230717	091300	40488110	18970	18970	18970	18970	0
565	20230717	091200	40488110	18970	18970	18970	18970	0
566	20230717	091100	40488110	18970	19010	19010	18970	501
567	20230717	091000	30978830	19010	19010	19010	19010	57
568	20230717	090900	29895260	19010	19020	19020	19000	566
569	20230717	090800	19136700	19020	19020	19020	19020	0
570	20230717	090700	19136700	19020	19020	19020	19020	446
571	20230717	090600	10653780	19040	19040	19040	19040	0
572	20230717	090500	10653780	19040	19040	19040	19040	62
573	20230717	090400	9473300	19040	19050	19050	19040	39
574	20230717	090300	8730730	19050	19060	19060	19050	251
575	20230717	090200	3949170	19060	19080	19080	19060	134
576	20230717	090100	1394990	19090	19100	19100	19090	2
577	20230717	090000	1356800	19100	19110	19110	19100	71