KissMeData/002320/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183500	742832710	19820	19820	19820	19820	2544
3	20230724	183400	742832710	19820	19820	19820	19820	0
4	20230724	183300	742832710	19820	19820	19820	19820	0
5	20230724	183200	742832710	19820	19820	19820	19820	0
6	20230724	183100	742832710	19820	19820	19820	19820	0
7	20230724	183000	742832710	19820	19820	19820	19820	0
8	20230724	182900	742832710	19820	19820	19820	19820	0
9	20230724	182800	742832710	19820	19820	19820	19820	0
10	20230724	182700	742832710	19820	19820	19820	19820	0
11	20230724	182600	742832710	19820	19820	19820	19820	0
12	20230724	182500	742832710	19820	19820	19820	19820	0
13	20230724	182400	742832710	19820	19820	19820	19820	0
14	20230724	182300	742832710	19820	19820	19820	19820	0
15	20230724	182200	742832710	19820	19820	19820	19820	0
16	20230724	182100	742832710	19820	19820	19820	19820	0
17	20230724	182000	742832710	19820	19820	19820	19820	0
18	20230724	181900	742832710	19820	19820	19820	19820	0
19	20230724	181800	742832710	19820	19820	19820	19820	0
20	20230724	181700	742832710	19820	19820	19820	19820	0
21	20230724	181600	742832710	19820	19820	19820	19820	0
22	20230724	181500	742832710	19820	19820	19820	19820	0
23	20230724	181400	742832710	19820	19820	19820	19820	0
24	20230724	181300	742832710	19820	19820	19820	19820	0
25	20230724	181200	742832710	19820	19820	19820	19820	0
26	20230724	181100	742832710	19820	19820	19820	19820	0
27	20230724	181000	742832710	19820	19820	19820	19820	0
28	20230724	180900	742832710	19820	19820	19820	19820	0
29	20230724	180800	742832710	19820	19820	19820	19820	0
30	20230724	180700	742832710	19820	19820	19820	19820	0
31	20230724	180600	742832710	19820	19820	19820	19820	0
32	20230724	180500	742832710	19820	19820	19820	19820	2544
33	20230724	180400	742832710	19820	19820	19820	19820	0
34	20230724	180300	742832710	19820	19820	19820	19820	0
35	20230724	180200	742832710	19820	19820	19820	19820	0
36	20230724	180100	742832710	19820	19820	19820	19820	0
37	20230724	180000	742832710	19820	19820	19820	19820	0
38	20230724	175900	742832710	19820	19820	19820	19820	0
39	20230724	175800	742832710	19820	19820	19820	19820	0
40	20230724	175700	742832710	19820	19820	19820	19820	0
41	20230724	175600	742832710	19820	19820	19820	19820	0
42	20230724	175500	742832710	19820	19820	19820	19820	0
43	20230724	175400	742832710	19820	19820	19820	19820	0
44	20230724	175300	742832710	19820	19820	19820	19820	0
45	20230724	175200	742832710	19820	19820	19820	19820	0
46	20230724	175100	742832710	19820	19820	19820	19820	0
47	20230724	175000	742832710	19820	19820	19820	19820	0
48	20230724	174900	742832710	19820	19820	19820	19820	0
49	20230724	174800	742832710	19820	19820	19820	19820	0
50	20230724	174700	742832710	19820	19820	19820	19820	0
51	20230724	174600	742832710	19820	19820	19820	19820	0
52	20230724	174500	742832710	19820	19820	19820	19820	0
53	20230724	174400	742832710	19820	19820	19820	19820	0
54	20230724	174300	742832710	19820	19820	19820	19820	0
55	20230724	174200	742832710	19820	19820	19820	19820	0
56	20230724	174100	742832710	19820	19820	19820	19820	0
57	20230724	174000	742832710	19820	19820	19820	19820	0
58	20230724	173900	742832710	19820	19820	19820	19820	0
59	20230724	173800	742832710	19820	19820	19820	19820	0
60	20230724	173700	742832710	19820	19820	19820	19820	0
61	20230724	173600	742832710	19820	19820	19820	19820	0
62	20230724	173500	742832710	19820	19820	19820	19820	2544
63	20230724	173400	742832710	19820	19820	19820	19820	0
64	20230724	173300	742832710	19820	19820	19820	19820	0
65	20230724	173200	742832710	19820	19820	19820	19820	0
66	20230724	173100	742832710	19820	19820	19820	19820	0
67	20230724	173000	742832710	19820	19820	19820	19820	0
68	20230724	172900	742832710	19820	19820	19820	19820	0
69	20230724	172800	742832710	19820	19820	19820	19820	0
70	20230724	172700	742832710	19820	19820	19820	19820	0
71	20230724	172600	742832710	19820	19820	19820	19820	0
72	20230724	172500	742832710	19820	19820	19820	19820	0
73	20230724	172400	742832710	19820	19820	19820	19820	0
74	20230724	172300	742832710	19820	19820	19820	19820	0
75	20230724	172200	742832710	19820	19820	19820	19820	0
76	20230724	172100	742832710	19820	19820	19820	19820	0
77	20230724	172000	742832710	19820	19820	19820	19820	0
78	20230724	171900	742832710	19820	19820	19820	19820	0
79	20230724	171800	742832710	19820	19820	19820	19820	0
80	20230724	171700	742832710	19820	19820	19820	19820	0
81	20230724	171600	742832710	19820	19820	19820	19820	0
82	20230724	171500	742832710	19820	19820	19820	19820	0
83	20230724	171400	742832710	19820	19820	19820	19820	0
84	20230724	171300	742832710	19820	19820	19820	19820	0
85	20230724	171200	742832710	19820	19820	19820	19820	0
86	20230724	171100	742832710	19820	19820	19820	19820	0
87	20230724	171000	742832710	19820	19820	19820	19820	0
88	20230724	170900	742832710	19820	19820	19820	19820	0
89	20230724	170800	742832710	19820	19820	19820	19820	0
90	20230724	170700	742832710	19820	19820	19820	19820	0
91	20230724	170600	742832710	19820	19820	19820	19820	0
92	20230724	170500	742832710	19820	19820	19820	19820	2544
93	20230724	170400	742832710	19820	19820	19820	19820	0
94	20230724	170300	742832710	19820	19820	19820	19820	0
95	20230724	170200	742832710	19820	19820	19820	19820	0
96	20230724	170100	742832710	19820	19820	19820	19820	0
97	20230724	170000	742832710	19820	19820	19820	19820	0
98	20230724	165900	742832710	19820	19820	19820	19820	0
99	20230724	165800	742832710	19820	19820	19820	19820	0
100	20230724	165700	742832710	19820	19820	19820	19820	0
101	20230724	165600	742832710	19820	19820	19820	19820	0
102	20230724	165500	742832710	19820	19820	19820	19820	0
103	20230724	165400	742832710	19820	19820	19820	19820	0
104	20230724	165300	742832710	19820	19820	19820	19820	0
105	20230724	165200	742832710	19820	19820	19820	19820	0
106	20230724	165100	742832710	19820	19820	19820	19820	0
107	20230724	165000	742832710	19820	19820	19820	19820	0
108	20230724	164900	742832710	19820	19820	19820	19820	0
109	20230724	164800	742832710	19820	19820	19820	19820	0
110	20230724	164700	742832710	19820	19820	19820	19820	0
111	20230724	164600	742832710	19820	19820	19820	19820	0
112	20230724	164500	742832710	19820	19820	19820	19820	0
113	20230724	164400	742832710	19820	19820	19820	19820	0
114	20230724	164300	742832710	19820	19820	19820	19820	0
115	20230724	164200	742832710	19820	19820	19820	19820	0
116	20230724	164100	742832710	19820	19820	19820	19820	0
117	20230724	164000	742832710	19820	19820	19820	19820	0
118	20230724	163900	742832710	19820	19820	19820	19820	0
119	20230724	163800	742832710	19820	19820	19820	19820	0
120	20230724	163700	742832710	19820	19820	19820	19820	0
121	20230724	163600	742832710	19820	19820	19820	19820	0
122	20230724	163500	742832710	19820	19820	19820	19820	2544
123	20230724	163400	742832710	19820	19820	19820	19820	0
124	20230724	163300	742832710	19820	19820	19820	19820	0
125	20230724	163200	742832710	19820	19820	19820	19820	0
126	20230724	163100	742832710	19820	19820	19820	19820	0
127	20230724	163000	742832710	19820	19820	19820	19820	0
128	20230724	162900	742832710	19820	19820	19820	19820	0
129	20230724	162800	742832710	19820	19820	19820	19820	0
130	20230724	162700	742832710	19820	19820	19820	19820	0
131	20230724	162600	742832710	19820	19820	19820	19820	0
132	20230724	162500	742832710	19820	19820	19820	19820	0
133	20230724	162400	742832710	19820	19820	19820	19820	0
134	20230724	162300	742832710	19820	19820	19820	19820	0
135	20230724	162200	742832710	19820	19820	19820	19820	0
136	20230724	162100	742832710	19820	19820	19820	19820	0
137	20230724	162000	742832710	19820	19820	19820	19820	0
138	20230724	161900	742832710	19820	19820	19820	19820	0
139	20230724	161800	742832710	19820	19820	19820	19820	0
140	20230724	161700	742832710	19820	19820	19820	19820	0
141	20230724	161600	742832710	19820	19820	19820	19820	0
142	20230724	161500	742832710	19820	19820	19820	19820	0
143	20230724	161400	742832710	19820	19820	19820	19820	0
144	20230724	161300	742832710	19820	19820	19820	19820	0
145	20230724	161200	742832710	19820	19820	19820	19820	0
146	20230724	161100	742832710	19820	19820	19820	19820	0
147	20230724	161000	742832710	19820	19820	19820	19820	0
148	20230724	160900	742832710	19820	19820	19820	19820	0
149	20230724	160800	742832710	19820	19820	19820	19820	0
150	20230724	160700	742832710	19820	19820	19820	19820	0
151	20230724	160600	742832710	19820	19820	19820	19820	0
152	20230724	160500	742832710	19820	19820	19820	19820	2544
153	20230724	160400	742832710	19820	19820	19820	19820	0
154	20230724	160300	742832710	19820	19820	19820	19820	0
155	20230724	160200	742832710	19820	19820	19820	19820	0
156	20230724	160100	742832710	19820	19820	19820	19820	0
157	20230724	160000	742832710	19820	19820	19820	19820	0
158	20230724	155900	742832710	19820	19820	19820	19820	0
159	20230724	155800	742832710	19820	19820	19820	19820	0
160	20230724	155700	742832710	19820	19820	19820	19820	0
161	20230724	155600	742832710	19820	19820	19820	19820	0
162	20230724	155500	742832710	19820	19820	19820	19820	0
163	20230724	155400	742832710	19820	19820	19820	19820	0
164	20230724	155300	742832710	19820	19820	19820	19820	0
165	20230724	155200	742832710	19820	19820	19820	19820	0
166	20230724	155100	742832710	19820	19820	19820	19820	0
167	20230724	155000	742832710	19820	19820	19820	19820	0
168	20230724	154900	742832710	19820	19820	19820	19820	0
169	20230724	154800	742832710	19820	19820	19820	19820	0
170	20230724	154700	742832710	19820	19820	19820	19820	0
171	20230724	154600	742832710	19820	19820	19820	19820	0
172	20230724	154500	742832710	19820	19820	19820	19820	0
173	20230724	154400	742832710	19820	19820	19820	19820	0
174	20230724	154300	742832710	19820	19820	19820	19820	0
175	20230724	154200	742832710	19820	19820	19820	19820	0
176	20230724	154100	742832710	19820	19820	19820	19820	0
177	20230724	154000	742832710	19820	19820	19820	19820	0
178	20230724	153900	742832710	19820	19820	19820	19820	0
179	20230724	153800	742832710	19820	19820	19820	19820	0
180	20230724	153700	742832710	19820	19820	19820	19820	0
181	20230724	153600	742832710	19820	19820	19820	19820	0
182	20230724	153500	742832710	19820	19820	19820	19820	2544
183	20230724	153400	742832710	19820	19820	19820	19820	0
184	20230724	153300	742832710	19820	19820	19820	19820	0
185	20230724	153200	742832710	19820	19820	19820	19820	0
186	20230724	153100	742832710	19820	19820	19820	19820	0
187	20230724	153000	742832710	19820	19820	19820	19820	2544
188	20230724	152900	692410630	19860	19860	19860	19860	0
189	20230724	152800	692410630	19860	19860	19860	19860	0
190	20230724	152700	692410630	19860	19860	19860	19860	0
191	20230724	152600	692410630	19860	19860	19860	19860	0
192	20230724	152500	692410630	19860	19860	19860	19860	0
193	20230724	152400	692410630	19860	19860	19860	19860	0
194	20230724	152300	692410630	19860	19860	19860	19860	0
195	20230724	152200	692410630	19860	19860	19860	19860	0
196	20230724	152100	692410630	19860	19860	19860	19860	0
197	20230724	152000	692410630	19860	19860	19860	19860	0
198	20230724	151900	692410630	19860	19810	19880	19780	2144
199	20230724	151800	649879110	19840	19810	19840	19810	276
200	20230724	151700	644405260	19820	19850	19870	19820	1145
201	20230724	151600	621673150	19880	19880	19880	19880	150
202	20230724	151500	618691150	19880	19610	19900	19610	8696
203	20230724	151400	446971320	19610	19520	19610	19520	1067
204	20230724	151300	426092390	19520	19520	19520	19520	0
205	20230724	151200	426092390	19520	19520	19520	19520	0
206	20230724	151100	426092390	19520	19510	19520	19480	31
207	20230724	151000	425488410	19480	19490	19490	19480	10
208	20230724	150900	425293600	19480	19480	19480	19480	0
209	20230724	150800	425293600	19480	19480	19480	19480	0
210	20230724	150700	425293600	19480	19480	19480	19480	0
211	20230724	150600	425293600	19480	19480	19480	19480	0
212	20230724	150500	425293600	19480	19480	19480	19480	0
213	20230724	150400	425293600	19480	19480	19480	19480	0
214	20230724	150300	425293600	19480	19480	19480	19480	0
215	20230724	150200	425293600	19480	19480	19480	19480	40
216	20230724	150100	424514400	19470	19480	19480	19470	276
217	20230724	150000	419140660	19470	19470	19470	19470	0
218	20230724	145900	419140660	19470	19470	19470	19470	0
219	20230724	145800	419140660	19470	19470	19470	19470	55
220	20230724	145700	418069810	19480	19480	19480	19480	0
221	20230724	145600	418069810	19480	19480	19480	19480	24
222	20230724	145500	417602290	19520	19520	19520	19520	1
223	20230724	145400	417582770	19470	19470	19470	19470	0
224	20230724	145300	417582770	19470	19470	19470	19470	26
225	20230724	145200	417076550	19470	19480	19480	19470	27
226	20230724	145100	416550840	19470	19470	19470	19470	0
227	20230724	145000	416550840	19470	19480	19480	19470	26
228	20230724	144900	416044600	19470	19470	19470	19470	53
229	20230724	144800	415012690	19470	19470	19470	19470	0
230	20230724	144700	415012690	19470	19480	19480	19470	4
231	20230724	144600	414934780	19480	19480	19480	19480	22
232	20230724	144500	414506220	19480	19480	19480	19480	0
233	20230724	144400	414506220	19480	19480	19480	19480	52
234	20230724	144300	413493260	19480	19480	19480	19480	27
235	20230724	144200	412967300	19520	19520	19520	19520	0
236	20230724	144100	412967300	19520	19520	19520	19520	0
237	20230724	144000	412967300	19520	19480	19520	19470	27
238	20230724	143900	412441540	19470	19470	19470	19470	53
239	20230724	143800	411409630	19470	19470	19470	19470	0
240	20230724	143700	411409630	19470	19470	19470	19470	24
241	20230724	143600	410942350	19480	19480	19480	19480	2
242	20230724	143500	410903390	19480	19480	19480	19480	10
243	20230724	143400	410708590	19470	19480	19480	19470	26
244	20230724	143300	410202300	19470	19480	19480	19470	227
245	20230724	143200	405782580	19470	19470	19470	19470	31
246	20230724	143100	405179010	19470	19470	19470	19470	26
247	20230724	143000	404672790	19470	19470	19470	19470	26
248	20230724	142900	404166570	19470	19470	19470	19470	0
249	20230724	142800	404166570	19470	19470	19470	19470	27
250	20230724	142700	403640880	19470	19470	19470	19470	52
251	20230724	142600	402628440	19470	19470	19470	19470	0
252	20230724	142500	402628440	19470	19480	19480	19470	26
253	20230724	142400	402122120	19470	19470	19470	19470	27
254	20230724	142300	401596430	19480	19480	19480	19480	0
255	20230724	142200	401596430	19480	19480	19480	19480	0
256	20230724	142100	401596430	19480	19480	19480	19480	26
257	20230724	142000	401089950	19480	19480	19480	19480	26
258	20230724	141900	400583470	19480	19480	19480	19480	0
259	20230724	141800	400583470	19480	19480	19480	19480	27
260	20230724	141700	400057510	19480	19480	19480	19480	26
261	20230724	141600	399551030	19480	19480	19480	19480	0
262	20230724	141500	399551030	19480	19470	19480	19470	27
263	20230724	141400	399025080	19480	19480	19480	19480	26
264	20230724	141300	398518600	19480	19480	19480	19480	100
265	20230724	141200	396570600	19480	19480	19480	19480	26
266	20230724	141100	396064120	19480	19480	19480	19480	26
267	20230724	141000	395557640	19480	19480	19480	19480	0
268	20230724	140900	395557640	19480	19480	19480	19480	27
269	20230724	140800	395031680	19480	19480	19480	19480	26
270	20230724	140700	394525200	19480	19480	19480	19480	5
271	20230724	140600	394427800	19520	19470	19520	19470	180
272	20230724	140500	390915550	19520	19520	19520	19520	58
273	20230724	140400	389783390	19470	19470	19470	19470	0
274	20230724	140300	389783390	19470	19470	19470	19470	26
275	20230724	140200	389277170	19460	19460	19460	19460	26
276	20230724	140100	388771210	19460	19460	19460	19460	26
277	20230724	140000	388265250	19460	19460	19460	19460	0
278	20230724	135900	388265250	19460	19460	19460	19460	32
279	20230724	135800	387642530	19460	19460	19460	19460	30
280	20230724	135700	387058730	19450	19480	19480	19450	932
281	20230724	135600	368921070	19490	19490	19490	19490	22
282	20230724	135500	368492290	19490	19490	19490	19490	27
283	20230724	135400	367966060	19490	19490	19490	19490	0
284	20230724	135300	367966060	19490	19500	19500	19490	26
285	20230724	135200	367459300	19490	19490	19490	19490	26
286	20230724	135100	366952560	19490	19490	19490	19490	5
287	20230724	135000	366855110	19490	19500	19500	19490	87
288	20230724	134900	365159210	19500	19500	19500	19500	395
289	20230724	134800	357456710	19500	19500	19500	19500	1
290	20230724	134700	357437210	19500	19500	19500	19500	40
291	20230724	134600	356657210	19510	19510	19510	19510	1
292	20230724	134500	356637700	19510	19530	19530	19510	13
293	20230724	134400	356383870	19530	19500	19530	19500	8
294	20230724	134300	356227750	19500	19500	19500	19500	88
295	20230724	134200	354511750	19500	19500	19500	19500	29
296	20230724	134100	353946250	19500	19500	19500	19500	4
297	20230724	134000	353868250	19500	19500	19500	19500	30
298	20230724	133900	353283250	19500	19530	19530	19500	84
299	20230724	133800	351643480	19500	19500	19500	19500	1
300	20230724	133700	351623980	19500	19500	19500	19500	26
301	20230724	133600	351116980	19500	19500	19500	19500	27
302	20230724	133500	350590480	19500	19500	19500	19500	10
303	20230724	133400	350395480	19500	19510	19510	19500	1189
304	20230724	133300	327198370	19510	19530	19530	19510	1059
305	20230724	133200	306534000	19540	19540	19540	19540	0
306	20230724	133100	306534000	19540	19540	19540	19540	1
307	20230724	133000	306514460	19540	19540	19540	19540	26
308	20230724	132900	306006420	19550	19550	19550	19550	361
309	20230724	132800	298948870	19590	19590	19590	19590	1
310	20230724	132700	298929280	19550	19550	19550	19550	27
311	20230724	132600	298401430	19550	19550	19550	19550	0
312	20230724	132500	298401430	19550	19550	19550	19550	26
313	20230724	132400	297893130	19550	19550	19550	19550	26
314	20230724	132300	297384830	19550	19550	19550	19550	27
315	20230724	132200	296856980	19550	19550	19550	19550	0
316	20230724	132100	296856980	19550	19550	19550	19550	156
317	20230724	132000	293807180	19550	19550	19550	19550	127
318	20230724	131900	291324330	19550	19550	19550	19550	0
319	20230724	131800	291324330	19550	19550	19550	19550	26
320	20230724	131700	290816030	19550	19550	19550	19550	27
321	20230724	131600	290288180	19550	19550	19550	19550	5
322	20230724	131500	290190430	19550	19550	19550	19550	77
323	20230724	131400	288685080	19550	19580	19580	19550	826
324	20230724	131300	272525320	19580	19580	19580	19580	0
325	20230724	131200	272525320	19580	19580	19580	19580	27
326	20230724	131100	271996660	19580	19580	19580	19580	52
327	20230724	131000	270978500	19580	19580	19580	19580	0
328	20230724	130900	270978500	19580	19580	19580	19580	27
329	20230724	130800	270449840	19590	19590	19590	19590	111
330	20230724	130700	268275350	19600	19600	19600	19600	0
331	20230724	130600	268275350	19600	19600	19600	19600	11
332	20230724	130500	268059750	19600	19600	19600	19600	26
333	20230724	130400	267550150	19600	19600	19600	19600	27
334	20230724	130300	267020950	19600	19600	19600	19600	0
335	20230724	130200	267020950	19600	19600	19600	19600	26
336	20230724	130100	266511350	19600	19600	19600	19600	30
337	20230724	130000	265923350	19600	19600	19600	19600	55
338	20230724	125900	264845350	19600	19600	19600	19600	27
339	20230724	125800	264316150	19600	19600	19600	19600	26
340	20230724	125700	263806550	19600	19600	19600	19600	0
341	20230724	125600	263806550	19600	19600	19600	19600	186
342	20230724	125500	260160950	19600	19600	19600	19600	53
343	20230724	125400	259122150	19600	19600	19600	19600	1063
344	20230724	125300	238287350	19610	19610	19610	19600	51
345	20230724	125200	237287500	19600	19600	19600	19600	26
346	20230724	125100	236777900	19610	19610	19610	19610	0
347	20230724	125000	236777900	19610	19610	19610	19610	0
348	20230724	124900	236777900	19610	19600	19610	19600	78
349	20230724	124800	235248590	19600	19600	19600	19600	29
350	20230724	124700	234680190	19600	19600	19600	19600	76
351	20230724	124600	233190590	19600	19600	19600	19600	26
352	20230724	124500	232680990	19600	19600	19600	19600	27
353	20230724	124400	232151790	19600	19600	19600	19600	400
354	20230724	124300	224311790	19600	19600	19600	19600	26
355	20230724	124200	223802190	19600	19600	19600	19600	26
356	20230724	124100	223292590	19600	19600	19600	19600	0
357	20230724	124000	223292590	19600	19600	19600	19600	27
358	20230724	123900	222763390	19600	19600	19600	19600	89
359	20230724	123800	221018990	19610	19620	19620	19610	945
360	20230724	123700	202487210	19620	19610	19620	19610	77
361	20230724	123600	200976730	19610	19610	19610	19610	26
362	20230724	123500	200466870	19610	19610	19610	19610	0
363	20230724	123400	200466870	19610	19610	19610	19610	53
364	20230724	123300	199427540	19610	19610	19610	19610	130
365	20230724	123200	196878240	19620	19620	19620	19620	0
366	20230724	123100	196878240	19620	19620	19620	19620	183
367	20230724	123000	193287780	19620	19620	19620	19620	152
368	20230724	122900	190305540	19620	19620	19620	19620	0
369	20230724	122800	190305540	19620	19620	19620	19620	52
370	20230724	122700	189285300	19620	19620	19620	19620	22
371	20230724	122600	188853660	19630	19630	19630	19630	5
372	20230724	122500	188755510	19630	19630	19630	19630	0
373	20230724	122400	188755510	19630	19630	19630	19630	52
374	20230724	122300	187734750	19630	19630	19630	19630	27
375	20230724	122200	187204740	19650	19650	19650	19650	0
376	20230724	122100	187204740	19650	19650	19650	19650	10
377	20230724	122000	187008240	19630	19630	19630	19630	26
378	20230724	121900	186497860	19630	19630	19630	19630	0
379	20230724	121800	186497860	19630	19630	19630	19630	26
380	20230724	121700	185987480	19630	19630	19630	19630	27
381	20230724	121600	185457470	19630	19630	19630	19630	0
382	20230724	121500	185457470	19630	19630	19630	19630	26
383	20230724	121400	184947090	19630	19630	19630	19630	36
384	20230724	121300	184240410	19630	19630	19630	19630	0
385	20230724	121200	184240410	19630	19630	19630	19630	27
386	20230724	121100	183710400	19630	19630	19630	19630	27
387	20230724	121000	183180390	19630	19630	19630	19630	0
388	20230724	120900	183180390	19630	19630	19630	19630	62
389	20230724	120800	181963330	19650	19650	19650	19650	5
390	20230724	120700	181865080	19630	19630	19630	19630	27
391	20230724	120600	181335070	19630	19630	19630	19630	63
392	20230724	120500	180098380	19630	19630	19630	19630	26
393	20230724	120400	179588000	19630	19630	19630	19630	27
394	20230724	120300	179057990	19630	19630	19630	19630	0
395	20230724	120200	179057990	19630	19630	19630	19630	27
396	20230724	120100	178527980	19630	19630	19630	19630	27
397	20230724	120000	177997970	19630	19630	19630	19630	0
398	20230724	115900	177997970	19630	19630	19630	19630	26
399	20230724	115800	177487590	19630	19630	19630	19630	31
400	20230724	115700	176879060	19630	19630	19630	19630	61
401	20230724	115600	175681630	19630	19630	19630	19630	26
402	20230724	115500	175171250	19630	19630	19630	19630	27
403	20230724	115400	174641240	19630	19630	19630	19630	0
404	20230724	115300	174641240	19630	19630	19630	19630	31
405	20230724	115200	174032710	19630	19630	19630	19630	52
406	20230724	115100	173011950	19630	19630	19630	19630	0
407	20230724	115000	173011950	19630	19630	19630	19630	26
408	20230724	114900	172501570	19640	19640	19640	19640	72
409	20230724	114800	171087490	19640	19640	19640	19640	27
410	20230724	114700	170557210	19640	19640	19640	19640	122
411	20230724	114600	168161130	19640	19640	19640	19640	26
412	20230724	114500	167650490	19640	19640	19640	19640	26
413	20230724	114400	167139850	19640	19640	19640	19640	0
414	20230724	114300	167139850	19640	19640	19640	19640	27
415	20230724	114200	166609570	19640	19650	19650	19640	26
416	20230724	114100	166098730	19640	19640	19640	19640	0
417	20230724	114000	166098730	19640	19640	19640	19640	26
418	20230724	113900	165588090	19640	19640	19640	19640	53
419	20230724	113800	164547170	19640	19640	19640	19640	0
420	20230724	113700	164547170	19640	19640	19640	19640	19
421	20230724	113600	164174010	19650	19650	19650	19650	7
422	20230724	113500	164036460	19650	19650	19650	19650	0
423	20230724	113400	164036460	19650	19650	19650	19650	27
424	20230724	113300	163505910	19650	19650	19650	19650	26
425	20230724	113200	162995010	19650	19650	19650	19650	0
426	20230724	113100	162995010	19650	19650	19650	19650	93
427	20230724	113000	161167560	19650	19650	19650	19650	55
428	20230724	112900	160086810	19650	19650	19650	19650	5
429	20230724	112800	159988560	19660	19660	19660	19660	0
430	20230724	112700	159988560	19660	19660	19660	19660	21
431	20230724	112600	159575700	19660	19660	19660	19660	26
432	20230724	112500	159064540	19660	19660	19660	19660	100
433	20230724	112400	157098540	19660	19660	19660	19660	227
434	20230724	112300	152635720	19650	19650	19650	19650	26
435	20230724	112200	152124820	19650	19650	19650	19650	0
436	20230724	112100	152124820	19650	19650	19650	19650	26
437	20230724	112000	151613920	19650	19660	19660	19650	199
438	20230724	111900	147702780	19660	19660	19660	19660	0
439	20230724	111800	147702780	19660	19660	19660	19660	0
440	20230724	111700	147702780	19660	19660	19660	19660	0
441	20230724	111600	147702780	19660	19660	19660	19660	0
442	20230724	111500	147702780	19660	19660	19660	19660	22
443	20230724	111400	147270260	19660	19660	19660	19660	0
444	20230724	111300	147270260	19660	19660	19660	19660	0
445	20230724	111200	147270260	19660	19650	19660	19650	199
446	20230724	111100	143358910	19650	19650	19650	19650	0
447	20230724	111000	143358910	19650	19650	19650	19650	0
448	20230724	110900	143358910	19650	19650	19650	19650	0
449	20230724	110800	143358910	19650	19650	19650	19650	0
450	20230724	110700	143358910	19650	19650	19650	19650	0
451	20230724	110600	143358910	19650	19650	19650	19650	0
452	20230724	110500	143358910	19650	19650	19650	19650	100
453	20230724	110400	141393910	19650	19680	19680	19650	750
454	20230724	110300	126646690	19690	19690	19690	19690	0
455	20230724	110200	126646690	19690	19690	19690	19690	0
456	20230724	110100	126646690	19690	19690	19690	19690	0
457	20230724	110000	126646690	19690	19690	19690	19690	0
458	20230724	105900	126646690	19690	19690	19690	19690	1
459	20230724	105800	126627000	19690	19690	19690	19690	0
460	20230724	105700	126627000	19690	19690	19690	19690	0
461	20230724	105600	126627000	19690	19690	19690	19690	0
462	20230724	105500	126627000	19690	19690	19690	19690	1
463	20230724	105400	126607310	19670	19680	19680	19670	34
464	20230724	105300	125938250	19700	19700	19700	19700	2
465	20230724	105200	125898850	19700	19700	19700	19700	12
466	20230724	105100	125662450	19700	19700	19700	19700	0
467	20230724	105000	125662450	19700	19700	19700	19700	0
468	20230724	104900	125662450	19700	19700	19700	19700	0
469	20230724	104800	125662450	19700	19700	19700	19700	0
470	20230724	104700	125662450	19700	19700	19700	19700	0
471	20230724	104600	125662450	19700	19700	19700	19700	2
472	20230724	104500	125623050	19700	19690	19700	19690	2
473	20230724	104400	125583660	19690	19690	19690	19690	0
474	20230724	104300	125583660	19690	19690	19690	19690	252
475	20230724	104200	120621780	19680	19680	19680	19680	0
476	20230724	104100	120621780	19680	19680	19680	19680	0
477	20230724	104000	120621780	19680	19680	19680	19680	74
478	20230724	103900	119165460	19680	19680	19680	19680	3
479	20230724	103800	119106420	19680	19680	19680	19680	6
480	20230724	103700	118988340	19670	19670	19670	19670	0
481	20230724	103600	118988340	19670	19670	19670	19670	25
482	20230724	103500	118496590	19680	19670	19680	19670	6
483	20230724	103400	118378560	19670	19680	19680	19670	243
484	20230724	103300	113598720	19680	19680	19680	19680	0
485	20230724	103200	113598720	19680	19680	19680	19680	0
486	20230724	103100	113598720	19680	19680	19680	19680	1
487	20230724	103000	113579040	19680	19680	19680	19680	11
488	20230724	102900	113362560	19680	19680	19680	19680	0
489	20230724	102800	113362560	19680	19680	19680	19680	0
490	20230724	102700	113362560	19680	19680	19680	19680	0
491	20230724	102600	113362560	19680	19680	19680	19680	0
492	20230724	102500	113362560	19680	19680	19680	19680	20
493	20230724	102400	112968960	19680	19680	19680	19680	0
494	20230724	102300	112968960	19680	19680	19680	19680	0
495	20230724	102200	112968960	19680	19680	19680	19680	0
496	20230724	102100	112968960	19680	19680	19680	19680	0
497	20230724	102000	112968960	19680	19680	19680	19680	325
498	20230724	101900	106572960	19670	19670	19670	19670	72
499	20230724	101800	105156720	19670	19670	19670	19670	11
500	20230724	101700	104940350	19680	19680	19680	19680	0
501	20230724	101600	104940350	19680	19680	19680	19680	50
502	20230724	101500	103956350	19680	19670	19680	19670	11
503	20230724	101400	103739880	19670	19670	19670	19670	0
504	20230724	101300	103739880	19670	19670	19670	19670	0
505	20230724	101200	103739880	19670	19670	19670	19670	0
506	20230724	101100	103739880	19670	19670	19670	19670	0
507	20230724	101000	103739880	19670	19670	19670	19670	0
508	20230724	100900	103739880	19670	19670	19670	19670	0
509	20230724	100800	103739880	19670	19670	19670	19670	0
510	20230724	100700	103739880	19670	19670	19670	19670	20
511	20230724	100600	103346480	19670	19670	19670	19670	0
512	20230724	100500	103346480	19670	19670	19670	19670	0
513	20230724	100400	103346480	19670	19680	19680	19670	15
514	20230724	100300	103051390	19690	19690	19690	19690	102
515	20230724	100200	101043010	19690	19690	19690	19690	0
516	20230724	100100	101043010	19690	19690	19690	19690	0
517	20230724	100000	101043010	19690	19690	19690	19690	0
518	20230724	095900	101043010	19690	19690	19690	19690	0
519	20230724	095800	101043010	19690	19690	19690	19690	0
520	20230724	095700	101043010	19690	19690	19690	19690	0
521	20230724	095600	101043010	19690	19690	19690	19690	0
522	20230724	095500	101043010	19690	19690	19690	19690	38
523	20230724	095400	100294790	19690	19700	19700	19690	54
524	20230724	095300	99231520	19710	19710	19710	19710	0
525	20230724	095200	99231520	19710	19710	19710	19710	6
526	20230724	095100	99113260	19710	19720	19720	19710	7
527	20230724	095000	98975240	19710	19710	19710	19710	0
528	20230724	094900	98975240	19710	19710	19710	19710	0
529	20230724	094800	98975240	19710	19720	19720	19710	92
530	20230724	094700	97161880	19720	19720	19720	19720	0
531	20230724	094600	97161880	19720	19720	19720	19720	2
532	20230724	094500	97122440	19710	19710	19710	19710	0
533	20230724	094400	97122440	19710	19710	19710	19710	0
534	20230724	094300	97122440	19710	19700	19710	19700	55
535	20230724	094200	96038490	19700	19700	19700	19700	1
536	20230724	094100	96018790	19710	19710	19710	19710	0
537	20230724	094000	96018790	19710	19710	19710	19710	2
538	20230724	093900	95979370	19680	19680	19680	19680	0
539	20230724	093800	95979370	19680	19710	19710	19680	35
540	20230724	093700	95290280	19760	19760	19760	19760	0
541	20230724	093600	95290280	19760	19760	19760	19760	8
542	20230724	093500	95132200	19760	19740	19760	19740	53
543	20230724	093400	94084970	19740	19700	19760	19700	140
544	20230724	093300	91320940	19690	19690	19690	19690	5
545	20230724	093200	91222490	19690	19690	19690	19690	0
546	20230724	093100	91222490	19690	19690	19690	19690	0
547	20230724	093000	91222490	19690	19690	19690	19690	1
548	20230724	092900	91202800	19700	19700	19700	19700	0
549	20230724	092800	91202800	19700	19700	19700	19700	1
550	20230724	092700	91183100	19700	19750	19750	19700	3
551	20230724	092600	91123950	19750	19660	19750	19640	76
552	20230724	092500	89629150	19640	19640	19640	19640	0
553	20230724	092400	89629150	19640	19640	19640	19640	0
554	20230724	092300	89629150	19640	19640	19640	19640	0
555	20230724	092200	89629150	19640	19640	19640	19640	0
556	20230724	092100	89629150	19640	19640	19640	19640	6
557	20230724	092000	89511310	19650	19650	19650	19650	269
558	20230724	091900	84225460	19650	19650	19650	19650	31
559	20230724	091800	83616310	19640	19640	19640	19640	0
560	20230724	091700	83616310	19640	19660	19660	19640	103
561	20230724	091600	81593370	19650	19650	19650	19650	262
562	20230724	091500	76445070	19650	19680	19680	19650	32
563	20230724	091400	75815860	19660	19680	19680	19660	284
564	20230724	091300	70228920	19660	19660	19660	19660	111
565	20230724	091200	68046660	19670	19670	19670	19670	2
566	20230724	091100	68007320	19670	19670	19670	19670	0
567	20230724	091000	68007320	19670	19680	19680	19670	283
568	20230724	090900	62439710	19690	19700	19700	19690	200
569	20230724	090800	58500710	19700	19700	19700	19700	0
570	20230724	090700	58500710	19700	19700	19700	19700	2
571	20230724	090600	58461310	19700	19800	19800	19700	215
572	20230724	090500	54225490	19700	19850	19850	19700	137
573	20230724	090400	51524130	19950	19670	19950	19670	609
574	20230724	090300	39449860	19670	19680	19700	19640	285
575	20230724	090200	33839370	19690	19690	19690	19690	20
576	20230724	090100	33445570	19690	19690	19690	19690	259
577	20230724	090000	28345860	19700	19480	19740	19480	1455