KissMeData/002320/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183600	546128940	19380	19380	19380	19380	5288
3	20230719	183500	546128940	19380	19380	19380	19380	0
4	20230719	183400	546128940	19380	19380	19380	19380	0
5	20230719	183300	546128940	19380	19380	19380	19380	0
6	20230719	183200	546128940	19380	19380	19380	19380	0
7	20230719	183100	546128940	19380	19380	19380	19380	0
8	20230719	183000	546128940	19380	19380	19380	19380	0
9	20230719	182900	546128940	19380	19380	19380	19380	0
10	20230719	182800	546128940	19380	19380	19380	19380	0
11	20230719	182700	546128940	19380	19380	19380	19380	0
12	20230719	182600	546128940	19380	19380	19380	19380	0
13	20230719	182500	546128940	19380	19380	19380	19380	0
14	20230719	182400	546128940	19380	19380	19380	19380	0
15	20230719	182300	546128940	19380	19380	19380	19380	0
16	20230719	182200	546128940	19380	19380	19380	19380	0
17	20230719	182100	546128940	19380	19380	19380	19380	0
18	20230719	182000	546128940	19380	19380	19380	19380	0
19	20230719	181900	546128940	19380	19380	19380	19380	0
20	20230719	181800	546128940	19380	19380	19380	19380	0
21	20230719	181700	546128940	19380	19380	19380	19380	0
22	20230719	181600	546128940	19380	19380	19380	19380	0
23	20230719	181500	546128940	19380	19380	19380	19380	0
24	20230719	181400	546128940	19380	19380	19380	19380	0
25	20230719	181300	546128940	19380	19380	19380	19380	0
26	20230719	181200	546128940	19380	19380	19380	19380	0
27	20230719	181100	546128940	19380	19380	19380	19380	0
28	20230719	181000	546128940	19380	19380	19380	19380	0
29	20230719	180900	546128940	19380	19380	19380	19380	0
30	20230719	180800	546128940	19380	19380	19380	19380	0
31	20230719	180700	546128940	19380	19380	19380	19380	0
32	20230719	180600	546128940	19380	19380	19380	19380	5288
33	20230719	180500	546128940	19380	19380	19380	19380	0
34	20230719	180400	546128940	19380	19380	19380	19380	0
35	20230719	180300	546128940	19380	19380	19380	19380	0
36	20230719	180200	546128940	19380	19380	19380	19380	0
37	20230719	180100	546128940	19380	19380	19380	19380	0
38	20230719	180000	546128940	19380	19380	19380	19380	0
39	20230719	175900	546128940	19380	19380	19380	19380	0
40	20230719	175800	546128940	19380	19380	19380	19380	0
41	20230719	175700	546128940	19380	19380	19380	19380	0
42	20230719	175600	546128940	19380	19380	19380	19380	0
43	20230719	175500	546128940	19380	19380	19380	19380	0
44	20230719	175400	546128940	19380	19380	19380	19380	0
45	20230719	175300	546128940	19380	19380	19380	19380	0
46	20230719	175200	546128940	19380	19380	19380	19380	0
47	20230719	175100	546128940	19380	19380	19380	19380	0
48	20230719	175000	546128940	19380	19380	19380	19380	0
49	20230719	174900	546128940	19380	19380	19380	19380	0
50	20230719	174800	546128940	19380	19380	19380	19380	0
51	20230719	174700	546128940	19380	19380	19380	19380	0
52	20230719	174600	546128940	19380	19380	19380	19380	0
53	20230719	174500	546128940	19380	19380	19380	19380	0
54	20230719	174400	546128940	19380	19380	19380	19380	0
55	20230719	174300	546128940	19380	19380	19380	19380	0
56	20230719	174200	546128940	19380	19380	19380	19380	0
57	20230719	174100	546128940	19380	19380	19380	19380	0
58	20230719	174000	546128940	19380	19380	19380	19380	0
59	20230719	173900	546128940	19380	19380	19380	19380	0
60	20230719	173800	546128940	19380	19380	19380	19380	0
61	20230719	173700	546128940	19380	19380	19380	19380	0
62	20230719	173600	546128940	19380	19380	19380	19380	5288
63	20230719	173500	546128940	19380	19380	19380	19380	0
64	20230719	173400	546128940	19380	19380	19380	19380	0
65	20230719	173300	546128940	19380	19380	19380	19380	0
66	20230719	173200	546128940	19380	19380	19380	19380	0
67	20230719	173100	546128940	19380	19380	19380	19380	0
68	20230719	173000	546128940	19380	19380	19380	19380	0
69	20230719	172900	546128940	19380	19380	19380	19380	0
70	20230719	172800	546128940	19380	19380	19380	19380	0
71	20230719	172700	546128940	19380	19380	19380	19380	0
72	20230719	172600	546128940	19380	19380	19380	19380	0
73	20230719	172500	546128940	19380	19380	19380	19380	0
74	20230719	172400	546128940	19380	19380	19380	19380	0
75	20230719	172300	546128940	19380	19380	19380	19380	0
76	20230719	172200	546128940	19380	19380	19380	19380	0
77	20230719	172100	546128940	19380	19380	19380	19380	0
78	20230719	172000	546128940	19380	19380	19380	19380	0
79	20230719	171900	546128940	19380	19380	19380	19380	0
80	20230719	171800	546128940	19380	19380	19380	19380	0
81	20230719	171700	546128940	19380	19380	19380	19380	0
82	20230719	171600	546128940	19380	19380	19380	19380	0
83	20230719	171500	546128940	19380	19380	19380	19380	0
84	20230719	171400	546128940	19380	19380	19380	19380	0
85	20230719	171300	546128940	19380	19380	19380	19380	0
86	20230719	171200	546128940	19380	19380	19380	19380	0
87	20230719	171100	546128940	19380	19380	19380	19380	0
88	20230719	171000	546128940	19380	19380	19380	19380	0
89	20230719	170900	546128940	19380	19380	19380	19380	0
90	20230719	170800	546128940	19380	19380	19380	19380	0
91	20230719	170700	546128940	19380	19380	19380	19380	0
92	20230719	170600	546128940	19380	19380	19380	19380	5288
93	20230719	170500	546128940	19380	19380	19380	19380	0
94	20230719	170400	546128940	19380	19380	19380	19380	0
95	20230719	170300	546128940	19380	19380	19380	19380	0
96	20230719	170200	546128940	19380	19380	19380	19380	0
97	20230719	170100	546128940	19380	19380	19380	19380	0
98	20230719	170000	546128940	19380	19380	19380	19380	0
99	20230719	165900	546128940	19380	19380	19380	19380	0
100	20230719	165800	546128940	19380	19380	19380	19380	0
101	20230719	165700	546128940	19380	19380	19380	19380	0
102	20230719	165600	546128940	19380	19380	19380	19380	0
103	20230719	165500	546128940	19380	19380	19380	19380	0
104	20230719	165400	546128940	19380	19380	19380	19380	0
105	20230719	165300	546128940	19380	19380	19380	19380	0
106	20230719	165200	546128940	19380	19380	19380	19380	0
107	20230719	165100	546128940	19380	19380	19380	19380	0
108	20230719	165000	546128940	19380	19380	19380	19380	0
109	20230719	164900	546128940	19380	19380	19380	19380	0
110	20230719	164800	546128940	19380	19380	19380	19380	0
111	20230719	164700	546128940	19380	19380	19380	19380	0
112	20230719	164600	546128940	19380	19380	19380	19380	0
113	20230719	164500	546128940	19380	19380	19380	19380	0
114	20230719	164400	546128940	19380	19380	19380	19380	0
115	20230719	164300	546128940	19380	19380	19380	19380	0
116	20230719	164200	546128940	19380	19380	19380	19380	0
117	20230719	164100	546128940	19380	19380	19380	19380	0
118	20230719	164000	546128940	19380	19380	19380	19380	0
119	20230719	163900	546128940	19380	19380	19380	19380	0
120	20230719	163800	546128940	19380	19380	19380	19380	0
121	20230719	163700	546128940	19380	19380	19380	19380	0
122	20230719	163600	546128940	19380	19380	19380	19380	5288
123	20230719	163500	546128940	19380	19380	19380	19380	0
124	20230719	163400	546128940	19380	19380	19380	19380	0
125	20230719	163300	546128940	19380	19380	19380	19380	0
126	20230719	163200	546128940	19380	19380	19380	19380	0
127	20230719	163100	546128940	19380	19380	19380	19380	0
128	20230719	163000	546128940	19380	19380	19380	19380	0
129	20230719	162900	546128940	19380	19380	19380	19380	0
130	20230719	162800	546128940	19380	19380	19380	19380	0
131	20230719	162700	546128940	19380	19380	19380	19380	0
132	20230719	162600	546128940	19380	19380	19380	19380	0
133	20230719	162500	546128940	19380	19380	19380	19380	0
134	20230719	162400	546128940	19380	19380	19380	19380	0
135	20230719	162300	546128940	19380	19380	19380	19380	0
136	20230719	162200	546128940	19380	19380	19380	19380	0
137	20230719	162100	546128940	19380	19380	19380	19380	0
138	20230719	162000	546128940	19380	19380	19380	19380	0
139	20230719	161900	546128940	19380	19380	19380	19380	0
140	20230719	161800	546128940	19380	19380	19380	19380	0
141	20230719	161700	546128940	19380	19380	19380	19380	0
142	20230719	161600	546128940	19380	19380	19380	19380	0
143	20230719	161500	546128940	19380	19380	19380	19380	0
144	20230719	161400	546128940	19380	19380	19380	19380	0
145	20230719	161300	546128940	19380	19380	19380	19380	0
146	20230719	161200	546128940	19380	19380	19380	19380	0
147	20230719	161100	546128940	19380	19380	19380	19380	0
148	20230719	161000	546128940	19380	19380	19380	19380	0
149	20230719	160900	546128940	19380	19380	19380	19380	0
150	20230719	160800	546128940	19380	19380	19380	19380	0
151	20230719	160700	546128940	19380	19380	19380	19380	0
152	20230719	160600	546128940	19380	19380	19380	19380	5288
153	20230719	160500	546128940	19380	19380	19380	19380	0
154	20230719	160400	546128940	19380	19380	19380	19380	0
155	20230719	160300	546128940	19380	19380	19380	19380	0
156	20230719	160200	546128940	19380	19380	19380	19380	0
157	20230719	160100	546128940	19380	19380	19380	19380	0
158	20230719	160000	546128940	19380	19380	19380	19380	0
159	20230719	155900	546128940	19380	19380	19380	19380	0
160	20230719	155800	546128940	19380	19380	19380	19380	0
161	20230719	155700	546128940	19380	19380	19380	19380	0
162	20230719	155600	546128940	19380	19380	19380	19380	0
163	20230719	155500	546128940	19380	19380	19380	19380	0
164	20230719	155400	546128940	19380	19380	19380	19380	0
165	20230719	155300	546128940	19380	19380	19380	19380	0
166	20230719	155200	546128940	19380	19380	19380	19380	0
167	20230719	155100	546128940	19380	19380	19380	19380	0
168	20230719	155000	546128940	19380	19380	19380	19380	0
169	20230719	154900	546128940	19380	19380	19380	19380	0
170	20230719	154800	546128940	19380	19380	19380	19380	0
171	20230719	154700	546128940	19380	19380	19380	19380	0
172	20230719	154600	546128940	19380	19380	19380	19380	0
173	20230719	154500	546128940	19380	19380	19380	19380	0
174	20230719	154400	546128940	19380	19380	19380	19380	0
175	20230719	154300	546128940	19380	19380	19380	19380	0
176	20230719	154200	546128940	19380	19380	19380	19380	0
177	20230719	154100	546128940	19380	19380	19380	19380	0
178	20230719	154000	546128940	19380	19380	19380	19380	0
179	20230719	153900	546128940	19380	19380	19380	19380	0
180	20230719	153800	546128940	19380	19380	19380	19380	0
181	20230719	153700	546128940	19380	19380	19380	19380	0
182	20230719	153600	546128940	19380	19380	19380	19380	5288
183	20230719	153500	546128940	19380	19380	19380	19380	0
184	20230719	153400	546128940	19380	19380	19380	19380	0
185	20230719	153300	546128940	19380	19380	19380	19380	0
186	20230719	153200	546128940	19380	19380	19380	19380	0
187	20230719	153100	546128940	19380	19380	19380	19380	0
188	20230719	153000	546128940	19380	19380	19380	19380	5288
189	20230719	152900	443647500	19300	19300	19300	19300	0
190	20230719	152800	443647500	19300	19300	19300	19300	0
191	20230719	152700	443647500	19300	19300	19300	19300	0
192	20230719	152600	443647500	19300	19300	19300	19300	0
193	20230719	152500	443647500	19300	19300	19300	19300	0
194	20230719	152400	443647500	19300	19300	19300	19300	0
195	20230719	152300	443647500	19300	19300	19300	19300	0
196	20230719	152200	443647500	19300	19300	19300	19300	0
197	20230719	152100	443647500	19300	19300	19300	19300	0
198	20230719	152000	443647500	19300	19300	19300	19300	0
199	20230719	151900	443647500	19300	19300	19300	19300	10
200	20230719	151800	443454500	19300	19300	19300	19300	247
201	20230719	151700	438687400	19310	19260	19310	19260	1089
202	20230719	151600	417683370	19260	19260	19260	19260	51
203	20230719	151500	416701110	19250	19240	19290	19240	4037
204	20230719	151400	338968450	19230	19110	19230	19110	1559
205	20230719	151300	309029290	19110	19110	19110	19110	0
206	20230719	151200	309029290	19110	19110	19110	19110	0
207	20230719	151100	309029290	19110	19110	19110	19110	0
208	20230719	151000	309029290	19110	19110	19110	19110	1
209	20230719	150900	309010180	19110	19110	19110	19110	0
210	20230719	150800	309010180	19110	19110	19110	19110	0
211	20230719	150700	309010180	19110	19110	19110	19110	0
212	20230719	150600	309010180	19110	19110	19110	19110	0
213	20230719	150500	309010180	19110	19110	19110	19110	0
214	20230719	150400	309010180	19110	19110	19110	19110	1
215	20230719	150300	308991070	19070	19070	19070	19070	0
216	20230719	150200	308991070	19070	19070	19070	19070	0
217	20230719	150100	308991070	19070	19070	19070	19070	0
218	20230719	150000	308991070	19070	19070	19070	19070	53
219	20230719	145900	307980360	19090	19090	19090	19090	50
220	20230719	145800	307025860	19090	19090	19090	19090	1
221	20230719	145700	307006770	19090	19090	19090	19090	24
222	20230719	145600	306548610	19090	19090	19090	19090	36
223	20230719	145500	305861370	19080	19080	19080	19080	0
224	20230719	145400	305861370	19080	19080	19080	19080	0
225	20230719	145300	305861370	19080	19080	19080	19080	40
226	20230719	145200	305098170	19070	19070	19070	19070	0
227	20230719	145100	305098170	19070	19070	19070	19070	40
228	20230719	145000	304335370	19070	19070	19070	19070	2
229	20230719	144900	304297230	19070	19070	19070	19070	43
230	20230719	144800	303477220	19070	19070	19070	19070	39
231	20230719	144700	302733490	19070	19070	19070	19070	0
232	20230719	144600	302733490	19070	19060	19070	19060	109
233	20230719	144500	300655310	19060	19060	19060	19060	40
234	20230719	144400	299892910	19050	19050	19050	19050	40
235	20230719	144300	299130910	19050	19050	19050	19050	0
236	20230719	144200	299130910	19050	19050	19050	19050	41
237	20230719	144100	298349860	19050	19050	19050	19050	0
238	20230719	144000	298349860	19050	19050	19050	19050	44
239	20230719	143900	297511660	19050	19050	19050	19050	0
240	20230719	143800	297511660	19050	19050	19050	19050	37
241	20230719	143700	296806810	19060	19060	19060	19060	0
242	20230719	143600	296806810	19060	19060	19060	19060	0
243	20230719	143500	296806810	19060	19060	19060	19060	37
244	20230719	143400	296101590	19060	19060	19060	19060	3
245	20230719	143300	296044410	19060	19060	19060	19060	40
246	20230719	143200	295282010	19060	19060	19060	19060	0
247	20230719	143100	295282010	19060	19060	19060	19060	40
248	20230719	143000	294519610	19060	19060	19060	19060	0
249	20230719	142900	294519610	19060	19060	19060	19060	41
250	20230719	142800	293738150	19070	19070	19070	19070	0
251	20230719	142700	293738150	19070	19070	19070	19070	5
252	20230719	142600	293642800	19070	19070	19070	19070	20
253	20230719	142500	293261400	19060	19060	19060	19060	0
254	20230719	142400	293261400	19060	19060	19060	19060	40
255	20230719	142300	292499000	19060	19060	19060	19060	0
256	20230719	142200	292499000	19060	19060	19060	19060	43
257	20230719	142100	291679420	19070	19070	19070	19070	0
258	20230719	142000	291679420	19070	19070	19070	19070	38
259	20230719	141900	290954760	19070	19070	19070	19070	3
260	20230719	141800	290897550	19060	19060	19060	19060	44
261	20230719	141700	290058910	19060	19060	19060	19060	0
262	20230719	141600	290058910	19060	19060	19060	19060	38
263	20230719	141500	289334630	19060	19060	19060	19060	0
264	20230719	141400	289334630	19060	19060	19060	19060	0
265	20230719	141300	289334630	19060	19060	19060	19060	42
266	20230719	141200	288534110	19070	19070	19070	19070	0
267	20230719	141100	288534110	19070	19070	19070	19070	36
268	20230719	141000	287847590	19070	19070	19070	19070	0
269	20230719	140900	287847590	19070	19070	19070	19070	64
270	20230719	140800	286627110	19070	19070	19070	19070	2
271	20230719	140700	286588970	19060	19060	19060	19060	106
272	20230719	140600	284568610	19060	19060	19060	19060	0
273	20230719	140500	284568610	19060	19060	19060	19060	30
274	20230719	140400	283996810	19060	19060	19060	19060	0
275	20230719	140300	283996810	19060	19060	19060	19060	0
276	20230719	140200	283996810	19060	19060	19060	19060	35
277	20230719	140100	283329710	19050	19050	19050	19050	10
278	20230719	140000	283139210	19060	19060	19060	19060	30
279	20230719	135900	282567410	19060	19060	19060	19060	1
280	20230719	135800	282548350	19060	19060	19060	19060	92
281	20230719	135700	280794830	19060	19060	19060	19060	0
282	20230719	135600	280794830	19060	19060	19060	19060	31
283	20230719	135500	280203970	19060	19060	19060	19060	0
284	20230719	135400	280203970	19060	19060	19060	19060	35
285	20230719	135300	279536870	19060	19060	19060	19060	100
286	20230719	135200	277630870	19060	19060	19060	19060	0
287	20230719	135100	277630870	19060	19060	19060	19060	29
288	20230719	135000	277078130	19060	19060	19060	19060	0
289	20230719	134900	277078130	19060	19070	19070	19060	68
290	20230719	134800	275781700	19070	19070	19070	19070	15
291	20230719	134700	275495650	19060	19060	19060	19060	31
292	20230719	134600	274904790	19070	19070	19070	19070	0
293	20230719	134500	274904790	19070	19070	19070	19070	18
294	20230719	134400	274561530	19070	19070	19070	19070	0
295	20230719	134300	274561530	19070	19070	19070	19070	32
296	20230719	134200	273951290	19070	19070	19070	19070	0
297	20230719	134100	273951290	19070	19070	19070	19070	0
298	20230719	134000	273951290	19070	19070	19070	19070	35
299	20230719	133900	273283840	19070	19070	19070	19070	0
300	20230719	133800	273283840	19070	19080	19080	19070	104
301	20230719	133700	271299810	19080	19080	19080	19080	25
302	20230719	133600	270822810	19070	19070	19070	19070	33
303	20230719	133500	270193500	19070	19070	19070	19070	0
304	20230719	133400	270193500	19070	19080	19080	19070	31
305	20230719	133300	269602320	19070	19070	19070	19070	0
306	20230719	133200	269602320	19070	19070	19070	19070	32
307	20230719	133100	268992080	19070	19070	19070	19070	1
308	20230719	133000	268973010	19070	19070	19070	19070	0
309	20230719	132900	268973010	19070	19080	19080	19070	33
310	20230719	132800	268343690	19070	19070	19070	19070	0
311	20230719	132700	268343690	19070	19060	19070	19060	55
312	20230719	132600	267295180	19060	19060	19060	19060	0
313	20230719	132500	267295180	19060	19060	19060	19060	30
314	20230719	132400	266723380	19060	19060	19060	19060	0
315	20230719	132300	266723380	19060	19060	19060	19060	33
316	20230719	132200	266094400	19070	19070	19070	19070	0
317	20230719	132100	266094400	19070	19070	19070	19070	11
318	20230719	132000	265884630	19070	19070	19070	19070	0
319	20230719	131900	265884630	19070	19070	19070	19070	33
320	20230719	131800	265255320	19070	19070	19070	19070	3
321	20230719	131700	265198110	19060	19060	19060	19060	0
322	20230719	131600	265198110	19060	19060	19060	19060	31
323	20230719	131500	264607250	19060	19060	19060	19060	0
324	20230719	131400	264607250	19060	19060	19060	19060	32
325	20230719	131300	263997330	19060	19060	19060	19060	0
326	20230719	131200	263997330	19060	19060	19060	19060	32
327	20230719	131100	263387410	19060	19060	19060	19060	0
328	20230719	131000	263387410	19060	19060	19060	19060	34
329	20230719	130900	262739370	19070	19070	19070	19070	2
330	20230719	130800	262701230	19070	19060	19070	19060	31
331	20230719	130700	262110360	19070	19070	19070	19070	1
332	20230719	130600	262091290	19060	19060	19060	19060	0
333	20230719	130500	262091290	19060	19060	19060	19060	33
334	20230719	130400	261462310	19070	19070	19070	19070	1
335	20230719	130300	261443240	19060	19060	19060	19060	31
336	20230719	130200	260852380	19060	19060	19060	19060	0
337	20230719	130100	260852380	19060	19060	19060	19060	35
338	20230719	130000	260185280	19070	19070	19070	19070	1
339	20230719	125900	260166210	19070	19070	19070	19070	21
340	20230719	125800	259765740	19070	19070	19070	19070	0
341	20230719	125700	259765740	19070	19060	19070	19060	42
342	20230719	125600	258965120	19070	19070	19070	19070	0
343	20230719	125500	258965120	19070	19070	19070	19070	1
344	20230719	125400	258946050	19060	19060	19070	19060	74
345	20230719	125300	257535410	19060	19060	19060	19060	0
346	20230719	125200	257535410	19060	19060	19060	19060	32
347	20230719	125100	256925490	19070	19070	19070	19070	0
348	20230719	125000	256925490	19070	19070	19070	19070	0
349	20230719	124900	256925490	19070	19070	19070	19070	0
350	20230719	124800	256925490	19070	19070	19070	19070	33
351	20230719	124700	256296180	19080	19070	19080	19070	33
352	20230719	124600	255666860	19060	19060	19060	19060	31
353	20230719	124500	255076000	19070	19070	19070	19070	0
354	20230719	124400	255076000	19070	19070	19070	19070	0
355	20230719	124300	255076000	19070	19070	19070	19070	0
356	20230719	124200	255076000	19070	19070	19070	19070	32
357	20230719	124100	254465760	19070	19070	19070	19070	0
358	20230719	124000	254465760	19070	19070	19070	19070	446
359	20230719	123900	245960540	19060	19060	19060	19060	33
360	20230719	123800	245331560	19060	19060	19060	19060	0
361	20230719	123700	245331560	19060	19060	19060	19060	33
362	20230719	123600	244702580	19060	19060	19060	19060	0
363	20230719	123500	244702580	19060	19060	19060	19060	33
364	20230719	123400	244073600	19060	19060	19060	19060	0
365	20230719	123300	244073600	19060	19060	19060	19060	0
366	20230719	123200	244073600	19060	19060	19060	19060	32
367	20230719	123100	243463680	19060	19060	19060	19060	0
368	20230719	123000	243463680	19060	19060	19060	19060	34
369	20230719	122900	242815640	19070	19070	19070	19070	5
370	20230719	122800	242720290	19060	19060	19060	19060	30
371	20230719	122700	242148490	19060	19060	19060	19060	0
372	20230719	122600	242148490	19060	19060	19060	19060	34
373	20230719	122500	241500450	19060	19060	19060	19060	0
374	20230719	122400	241500450	19060	19060	19060	19060	31
375	20230719	122300	240909590	19060	19060	19060	19060	0
376	20230719	122200	240909590	19060	19060	19060	19060	0
377	20230719	122100	240909590	19060	19060	19060	19060	35
378	20230719	122000	240242490	19060	19060	19060	19060	0
379	20230719	121900	240242490	19060	19070	19070	19060	134
380	20230719	121800	237687400	19060	19060	19060	19060	0
381	20230719	121700	237687400	19060	19060	19060	19060	35
382	20230719	121600	237020300	19060	19060	19060	19060	0
383	20230719	121500	237020300	19060	19060	19060	19060	29
384	20230719	121400	236467560	19060	19060	19060	19060	0
385	20230719	121300	236467560	19060	19060	19060	19060	34
386	20230719	121200	235819520	19060	19060	19060	19060	0
387	20230719	121100	235819520	19060	19060	19060	19060	0
388	20230719	121000	235819520	19060	19060	19060	19060	34
389	20230719	120900	235171480	19060	19060	19060	19060	0
390	20230719	120800	235171480	19060	19060	19060	19060	35
391	20230719	120700	234504380	19060	19060	19060	19060	0
392	20230719	120600	234504380	19060	19060	19060	19060	29
393	20230719	120500	233951640	19060	19060	19060	19060	0
394	20230719	120400	233951640	19060	19060	19060	19060	34
395	20230719	120300	233303600	19060	19060	19060	19060	0
396	20230719	120200	233303600	19060	19060	19060	19060	30
397	20230719	120100	232731800	19070	19070	19070	19070	0
398	20230719	120000	232731800	19070	19060	19070	19060	38
399	20230719	115900	232007470	19060	19060	19060	19060	0
400	20230719	115800	232007470	19060	19060	19060	19060	0
401	20230719	115700	232007470	19060	19060	19060	19060	31
402	20230719	115600	231416610	19060	19060	19060	19060	1
403	20230719	115500	231397550	19060	19060	19060	19060	34
404	20230719	115400	230749510	19070	19070	19070	19070	1
405	20230719	115300	230730440	19070	19070	19070	19070	27
406	20230719	115200	230215550	19070	19070	19070	19070	0
407	20230719	115100	230215550	19070	19070	19070	19070	33
408	20230719	115000	229586240	19080	19080	19080	19080	0
409	20230719	114900	229586240	19080	19080	19080	19080	3
410	20230719	114800	229529000	19080	19080	19080	19080	0
411	20230719	114700	229529000	19080	19080	19080	19080	0
412	20230719	114600	229529000	19080	19070	19080	19070	53
413	20230719	114500	228518080	19070	19070	19070	19070	0
414	20230719	114400	228518080	19070	19070	19070	19070	32
415	20230719	114300	227907840	19070	19070	19070	19070	0
416	20230719	114200	227907840	19070	19070	19070	19070	35
417	20230719	114100	227240390	19070	19070	19070	19070	0
418	20230719	114000	227240390	19070	19070	19070	19070	129
419	20230719	113900	224780360	19070	19070	19070	19070	0
420	20230719	113800	224780360	19070	19070	19070	19070	35
421	20230719	113700	224112910	19080	19080	19080	19080	10
422	20230719	113600	223922110	19070	19070	19070	19070	0
423	20230719	113500	223922110	19070	19070	19070	19070	29
424	20230719	113400	223369080	19070	19070	19070	19070	0
425	20230719	113300	223369080	19070	19070	19070	19070	34
426	20230719	113200	222720700	19060	19060	19060	19060	0
427	20230719	113100	222720700	19060	19060	19060	19060	31
428	20230719	113000	222129840	19070	19070	19070	19070	56
429	20230719	112900	221061920	19070	19070	19070	19070	34
430	20230719	112800	220413540	19070	19070	19070	19070	0
431	20230719	112700	220413540	19070	19070	19070	19070	29
432	20230719	112600	219860510	19070	19070	19070	19070	0
433	20230719	112500	219860510	19070	19070	19070	19070	0
434	20230719	112400	219860510	19070	19070	19070	19070	33
435	20230719	112300	219231200	19080	19080	19080	19080	0
436	20230719	112200	219231200	19080	19080	19080	19080	33
437	20230719	112100	218601560	19080	19080	19080	19080	0
438	20230719	112000	218601560	19080	19080	19080	19080	25
439	20230719	111900	218124560	19080	19080	19080	19080	6
440	20230719	111800	218010080	19080	19080	19080	19080	0
441	20230719	111700	218010080	19080	19080	19080	19080	32
442	20230719	111600	217399520	19070	19070	19070	19070	33
443	20230719	111500	216770210	19060	19060	19060	19060	2
444	20230719	111400	216732090	19060	19060	19060	19060	0
445	20230719	111300	216732090	19060	19060	19060	19060	331
446	20230719	111200	210423230	19060	19060	19060	19060	0
447	20230719	111100	210423230	19060	19080	19080	19060	183
448	20230719	111000	206934990	19080	19080	19080	19080	500
449	20230719	110900	197394990	19090	19090	19090	19090	31
450	20230719	110800	196803200	19100	19100	19100	19100	0
451	20230719	110700	196803200	19100	19120	19120	19100	261
452	20230719	110600	191816440	19120	19120	19120	19120	0
453	20230719	110500	191816440	19120	19120	19120	19120	31
454	20230719	110400	191223720	19120	19120	19120	19120	20
455	20230719	110300	190841320	19150	19150	19150	19150	0
456	20230719	110200	190841320	19150	19150	19150	19150	0
457	20230719	110100	190841320	19150	19150	19150	19150	0
458	20230719	110000	190841320	19150	19150	19150	19150	0
459	20230719	105900	190841320	19150	19150	19150	19150	12
460	20230719	105800	190611520	19200	19200	19200	19200	0
461	20230719	105700	190611520	19200	19200	19200	19200	0
462	20230719	105600	190611520	19200	19200	19200	19200	10
463	20230719	105500	190419520	19200	19200	19200	19200	1
464	20230719	105400	190400320	19220	19220	19220	19220	86
465	20230719	105300	188747400	19220	19220	19220	19220	13
466	20230719	105200	188497540	19220	19170	19220	19170	335
467	20230719	105100	182075540	19160	19140	19160	19110	644
468	20230719	105000	169762930	19170	19170	19170	19170	1
469	20230719	104900	169743760	19140	19190	19190	19140	557
470	20230719	104800	159072400	19190	19190	19190	19190	100
471	20230719	104700	157153400	19190	19190	19190	19190	32
472	20230719	104600	156539320	19200	19200	19200	19200	0
473	20230719	104500	156539320	19200	19220	19220	19200	185
474	20230719	104400	152985880	19220	19220	19220	19220	0
475	20230719	104300	152985880	19220	19220	19220	19220	30
476	20230719	104200	152409280	19230	19230	19230	19230	0
477	20230719	104100	152409280	19230	19230	19230	19230	0
478	20230719	104000	152409280	19230	19230	19230	19230	71
479	20230719	103900	151043950	19230	19230	19230	19230	0
480	20230719	103800	151043950	19230	19230	19230	19230	29
481	20230719	103700	150486280	19240	19240	19240	19240	0
482	20230719	103600	150486280	19240	19240	19240	19240	10
483	20230719	103500	150293880	19250	19250	19250	19250	0
484	20230719	103400	150293880	19250	19250	19250	19250	7
485	20230719	103300	150159130	19250	19250	19250	19250	0
486	20230719	103200	150159130	19250	19230	19250	19230	267
487	20230719	103100	145021360	19240	19240	19240	19240	0
488	20230719	103000	145021360	19240	19240	19240	19240	0
489	20230719	102900	145021360	19240	19250	19250	19240	110
490	20230719	102800	142904860	19260	19260	19260	19260	0
491	20230719	102700	142904860	19260	19250	19260	19250	91
492	20230719	102600	141153100	19250	19200	19250	19200	131
493	20230719	102500	138635600	19190	19170	19190	19170	664
494	20230719	102400	125895560	19180	19180	19180	19180	1
495	20230719	102300	125876380	19180	19180	19180	19180	23
496	20230719	102200	125435240	19180	19180	19180	19180	0
497	20230719	102100	125435240	19180	19180	19180	19180	45
498	20230719	102000	124572140	19190	19190	19190	19190	0
499	20230719	101900	124572140	19190	19190	19190	19190	42
500	20230719	101800	123766160	19190	19190	19190	19190	0
501	20230719	101700	123766160	19190	19190	19190	19190	0
502	20230719	101600	123766160	19190	19190	19190	19190	0
503	20230719	101500	123766160	19190	19200	19200	19190	100
504	20230719	101400	121846760	19200	19140	19200	19140	728
505	20230719	101300	107889580	19140	19180	19180	19140	991
506	20230719	101200	88918870	19180	19180	19180	19180	0
507	20230719	101100	88918870	19180	19180	19180	19180	4
508	20230719	101000	88842150	19180	19180	19180	19180	0
509	20230719	100900	88842150	19180	19180	19180	19180	5
510	20230719	100800	88746250	19180	19180	19180	19180	42
511	20230719	100700	87940690	19190	19230	19230	19190	116
512	20230719	100600	85714450	19200	19220	19220	19200	175
513	20230719	100500	82353310	19240	19240	19240	19240	11
514	20230719	100400	82141670	19240	19160	19240	19160	561
515	20230719	100300	71381290	19110	19070	19110	19070	175
516	20230719	100200	68040640	19060	19060	19060	19060	0
517	20230719	100100	68040640	19060	19070	19070	19060	398
518	20230719	100000	60453270	19070	19070	19070	19070	0
519	20230719	095900	60453270	19070	19070	19070	19070	32
520	20230719	095800	59843030	19080	19080	19080	19080	0
521	20230719	095700	59843030	19080	19080	19080	19080	23
522	20230719	095600	59404190	19080	19080	19080	19080	1
523	20230719	095500	59385110	19080	19080	19080	19080	0
524	20230719	095400	59385110	19080	19090	19090	19080	37
525	20230719	095300	58679090	19080	19090	19090	19080	17
526	20230719	095200	58354580	19080	19080	19080	19080	4
527	20230719	095100	58278260	19080	19080	19090	19080	54
528	20230719	095000	57247440	19080	19080	19090	19080	57
529	20230719	094900	56159680	19080	19080	19080	19080	1
530	20230719	094800	56140600	19080	19080	19080	19080	37
531	20230719	094700	55434640	19080	19080	19080	19080	1
532	20230719	094600	55415560	19080	19080	19080	19080	29
533	20230719	094500	54862240	19080	19080	19080	19080	19
534	20230719	094400	54499720	19080	19080	19080	19080	0
535	20230719	094300	54499720	19080	19080	19080	19080	31
536	20230719	094200	53908240	19070	19070	19070	19070	13
537	20230719	094100	53660330	19070	19080	19080	19070	196
538	20230719	094000	49921670	19080	19090	19090	19080	177
539	20230719	093900	46542810	19090	19090	19090	19090	35
540	20230719	093800	45874660	19090	19110	19110	19090	4
541	20230719	093700	45798270	19110	19100	19110	19100	38
542	20230719	093600	45072460	19110	19110	19110	19110	0
543	20230719	093500	45072460	19110	19100	19110	19100	35
544	20230719	093400	44403930	19100	19100	19100	19100	0
545	20230719	093300	44403930	19100	19100	19100	19100	0
546	20230719	093200	44403930	19100	19110	19110	19100	37
547	20230719	093100	43697180	19100	19100	19100	19100	0
548	20230719	093000	43697180	19100	19100	19100	19100	0
549	20230719	092900	43697180	19100	19100	19100	19100	1
550	20230719	092800	43678080	19110	19120	19120	19110	55
551	20230719	092700	42626940	19120	19120	19120	19120	0
552	20230719	092600	42626940	19120	19120	19120	19120	1
553	20230719	092500	42607820	19120	19120	19120	19120	0
554	20230719	092400	42607820	19120	19120	19120	19120	30
555	20230719	092300	42034220	19130	19130	19130	19130	19
556	20230719	092200	41670750	19140	19120	19140	19120	22
557	20230719	092100	41249690	19150	19150	19150	19150	110
558	20230719	092000	39143190	19150	19150	19150	19150	12
559	20230719	091900	38913390	19270	19270	19270	19270	33
560	20230719	091800	38277480	19280	19120	19280	19120	1300
561	20230719	091700	13330960	19060	19060	19060	19060	20
562	20230719	091600	12949760	19050	19060	19060	19050	102
563	20230719	091500	11006640	19030	19030	19030	19030	0
564	20230719	091400	11006640	19030	19030	19030	19030	0
565	20230719	091300	11006640	19030	19040	19040	19030	3
566	20230719	091200	10949530	19030	19030	19030	19030	25
567	20230719	091100	10473780	19020	19120	19120	19020	126
568	20230719	091000	8068600	19150	19140	19150	19140	13
569	20230719	090900	7819680	19150	19150	19150	19150	0
570	20230719	090800	7819680	19150	19160	19160	19150	113
571	20230719	090700	5654710	19180	19180	19180	19180	20
572	20230719	090600	5271110	19190	19200	19200	19190	53
573	20230719	090500	4253940	19210	19230	19230	19210	10
574	20230719	090400	4061760	19230	19250	19250	19230	107
575	20230719	090300	2002050	19300	19300	19300	19300	1
576	20230719	090200	1982750	19250	19250	19250	19250	0
577	20230719	090100	1982750	19250	19250	19250	19250	0
578	20230719	090000	1982750	19250	19250	19250	19250	103