KissMeData/002320/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183600	666648900	18980	18980	18980	18980	1701
3	20230711	183500	666648900	18980	18980	18980	18980	0
4	20230711	183400	666648900	18980	18980	18980	18980	0
5	20230711	183300	666648900	18980	18980	18980	18980	0
6	20230711	183200	666648900	18980	18980	18980	18980	0
7	20230711	183100	666648900	18980	18980	18980	18980	0
8	20230711	183000	666648900	18980	18980	18980	18980	0
9	20230711	182900	666648900	18980	18980	18980	18980	0
10	20230711	182800	666648900	18980	18980	18980	18980	0
11	20230711	182700	666648900	18980	18980	18980	18980	0
12	20230711	182600	666648900	18980	18980	18980	18980	0
13	20230711	182500	666648900	18980	18980	18980	18980	0
14	20230711	182400	666648900	18980	18980	18980	18980	0
15	20230711	182300	666648900	18980	18980	18980	18980	0
16	20230711	182200	666648900	18980	18980	18980	18980	0
17	20230711	182100	666648900	18980	18980	18980	18980	0
18	20230711	182000	666648900	18980	18980	18980	18980	0
19	20230711	181900	666648900	18980	18980	18980	18980	0
20	20230711	181800	666648900	18980	18980	18980	18980	0
21	20230711	181700	666648900	18980	18980	18980	18980	0
22	20230711	181600	666648900	18980	18980	18980	18980	0
23	20230711	181500	666648900	18980	18980	18980	18980	0
24	20230711	181400	666648900	18980	18980	18980	18980	0
25	20230711	181300	666648900	18980	18980	18980	18980	0
26	20230711	181200	666648900	18980	18980	18980	18980	0
27	20230711	181100	666648900	18980	18980	18980	18980	0
28	20230711	181000	666648900	18980	18980	18980	18980	0
29	20230711	180900	666648900	18980	18980	18980	18980	0
30	20230711	180800	666648900	18980	18980	18980	18980	0
31	20230711	180700	666648900	18980	18980	18980	18980	0
32	20230711	180600	666648900	18980	18980	18980	18980	1701
33	20230711	180500	666648900	18980	18980	18980	18980	0
34	20230711	180400	666648900	18980	18980	18980	18980	0
35	20230711	180300	666648900	18980	18980	18980	18980	0
36	20230711	180200	666648900	18980	18980	18980	18980	0
37	20230711	180100	666648900	18980	18980	18980	18980	0
38	20230711	180000	666648900	18980	18980	18980	18980	0
39	20230711	175900	666648900	18980	18980	18980	18980	0
40	20230711	175800	666648900	18980	18980	18980	18980	0
41	20230711	175700	666648900	18980	18980	18980	18980	0
42	20230711	175600	666648900	18980	18980	18980	18980	0
43	20230711	175500	666648900	18980	18980	18980	18980	0
44	20230711	175400	666648900	18980	18980	18980	18980	0
45	20230711	175300	666648900	18980	18980	18980	18980	0
46	20230711	175200	666648900	18980	18980	18980	18980	0
47	20230711	175100	666648900	18980	18980	18980	18980	0
48	20230711	175000	666648900	18980	18980	18980	18980	0
49	20230711	174900	666648900	18980	18980	18980	18980	0
50	20230711	174800	666648900	18980	18980	18980	18980	0
51	20230711	174700	666648900	18980	18980	18980	18980	0
52	20230711	174600	666648900	18980	18980	18980	18980	0
53	20230711	174500	666648900	18980	18980	18980	18980	0
54	20230711	174400	666648900	18980	18980	18980	18980	0
55	20230711	174300	666648900	18980	18980	18980	18980	0
56	20230711	174200	666648900	18980	18980	18980	18980	0
57	20230711	174100	666648900	18980	18980	18980	18980	0
58	20230711	174000	666648900	18980	18980	18980	18980	0
59	20230711	173900	666648900	18980	18980	18980	18980	0
60	20230711	173800	666648900	18980	18980	18980	18980	0
61	20230711	173700	666648900	18980	18980	18980	18980	0
62	20230711	173600	666648900	18980	18980	18980	18980	1701
63	20230711	173500	666648900	18980	18980	18980	18980	0
64	20230711	173400	666648900	18980	18980	18980	18980	0
65	20230711	173300	666648900	18980	18980	18980	18980	0
66	20230711	173200	666648900	18980	18980	18980	18980	0
67	20230711	173100	666648900	18980	18980	18980	18980	0
68	20230711	173000	666648900	18980	18980	18980	18980	0
69	20230711	172900	666648900	18980	18980	18980	18980	0
70	20230711	172800	666648900	18980	18980	18980	18980	0
71	20230711	172700	666648900	18980	18980	18980	18980	0
72	20230711	172600	666648900	18980	18980	18980	18980	0
73	20230711	172500	666648900	18980	18980	18980	18980	0
74	20230711	172400	666648900	18980	18980	18980	18980	0
75	20230711	172300	666648900	18980	18980	18980	18980	0
76	20230711	172200	666648900	18980	18980	18980	18980	0
77	20230711	172100	666648900	18980	18980	18980	18980	0
78	20230711	172000	666648900	18980	18980	18980	18980	0
79	20230711	171900	666648900	18980	18980	18980	18980	0
80	20230711	171800	666648900	18980	18980	18980	18980	0
81	20230711	171700	666648900	18980	18980	18980	18980	0
82	20230711	171600	666648900	18980	18980	18980	18980	0
83	20230711	171500	666648900	18980	18980	18980	18980	0
84	20230711	171400	666648900	18980	18980	18980	18980	0
85	20230711	171300	666648900	18980	18980	18980	18980	0
86	20230711	171200	666648900	18980	18980	18980	18980	0
87	20230711	171100	666648900	18980	18980	18980	18980	0
88	20230711	171000	666648900	18980	18980	18980	18980	0
89	20230711	170900	666648900	18980	18980	18980	18980	0
90	20230711	170800	666648900	18980	18980	18980	18980	0
91	20230711	170700	666648900	18980	18980	18980	18980	0
92	20230711	170600	666648900	18980	18980	18980	18980	1701
93	20230711	170500	666648900	18980	18980	18980	18980	0
94	20230711	170400	666648900	18980	18980	18980	18980	0
95	20230711	170300	666648900	18980	18980	18980	18980	0
96	20230711	170200	666648900	18980	18980	18980	18980	0
97	20230711	170100	666648900	18980	18980	18980	18980	0
98	20230711	170000	666648900	18980	18980	18980	18980	0
99	20230711	165900	666648900	18980	18980	18980	18980	0
100	20230711	165800	666648900	18980	18980	18980	18980	0
101	20230711	165700	666648900	18980	18980	18980	18980	0
102	20230711	165600	666648900	18980	18980	18980	18980	0
103	20230711	165500	666648900	18980	18980	18980	18980	0
104	20230711	165400	666648900	18980	18980	18980	18980	0
105	20230711	165300	666648900	18980	18980	18980	18980	0
106	20230711	165200	666648900	18980	18980	18980	18980	0
107	20230711	165100	666648900	18980	18980	18980	18980	0
108	20230711	165000	666648900	18980	18980	18980	18980	0
109	20230711	164900	666648900	18980	18980	18980	18980	0
110	20230711	164800	666648900	18980	18980	18980	18980	0
111	20230711	164700	666648900	18980	18980	18980	18980	0
112	20230711	164600	666648900	18980	18980	18980	18980	0
113	20230711	164500	666648900	18980	18980	18980	18980	0
114	20230711	164400	666648900	18980	18980	18980	18980	0
115	20230711	164300	666648900	18980	18980	18980	18980	0
116	20230711	164200	666648900	18980	18980	18980	18980	0
117	20230711	164100	666648900	18980	18980	18980	18980	0
118	20230711	164000	666648900	18980	18980	18980	18980	0
119	20230711	163900	666648900	18980	18980	18980	18980	0
120	20230711	163800	666648900	18980	18980	18980	18980	0
121	20230711	163700	666648900	18980	18980	18980	18980	0
122	20230711	163600	666648900	18980	18980	18980	18980	1701
123	20230711	163500	666648900	18980	18980	18980	18980	0
124	20230711	163400	666648900	18980	18980	18980	18980	0
125	20230711	163300	666648900	18980	18980	18980	18980	0
126	20230711	163200	666648900	18980	18980	18980	18980	0
127	20230711	163100	666648900	18980	18980	18980	18980	0
128	20230711	163000	666648900	18980	18980	18980	18980	0
129	20230711	162900	666648900	18980	18980	18980	18980	0
130	20230711	162800	666648900	18980	18980	18980	18980	0
131	20230711	162700	666648900	18980	18980	18980	18980	0
132	20230711	162600	666648900	18980	18980	18980	18980	0
133	20230711	162500	666648900	18980	18980	18980	18980	0
134	20230711	162400	666648900	18980	18980	18980	18980	0
135	20230711	162300	666648900	18980	18980	18980	18980	0
136	20230711	162200	666648900	18980	18980	18980	18980	0
137	20230711	162100	666648900	18980	18980	18980	18980	0
138	20230711	162000	666648900	18980	18980	18980	18980	0
139	20230711	161900	666648900	18980	18980	18980	18980	0
140	20230711	161800	666648900	18980	18980	18980	18980	0
141	20230711	161700	666648900	18980	18980	18980	18980	0
142	20230711	161600	666648900	18980	18980	18980	18980	0
143	20230711	161500	666648900	18980	18980	18980	18980	0
144	20230711	161400	666648900	18980	18980	18980	18980	0
145	20230711	161300	666648900	18980	18980	18980	18980	0
146	20230711	161200	666648900	18980	18980	18980	18980	0
147	20230711	161100	666648900	18980	18980	18980	18980	0
148	20230711	161000	666648900	18980	18980	18980	18980	0
149	20230711	160900	666648900	18980	18980	18980	18980	0
150	20230711	160800	666648900	18980	18980	18980	18980	0
151	20230711	160700	666648900	18980	18980	18980	18980	0
152	20230711	160600	666648900	18980	18980	18980	18980	1701
153	20230711	160500	666648900	18980	18980	18980	18980	0
154	20230711	160400	666648900	18980	18980	18980	18980	0
155	20230711	160300	666648900	18980	18980	18980	18980	0
156	20230711	160200	666648900	18980	18980	18980	18980	0
157	20230711	160100	666648900	18980	18980	18980	18980	0
158	20230711	160000	666648900	18980	18980	18980	18980	0
159	20230711	155900	666648900	18980	18980	18980	18980	0
160	20230711	155800	666648900	18980	18980	18980	18980	0
161	20230711	155700	666648900	18980	18980	18980	18980	0
162	20230711	155600	666648900	18980	18980	18980	18980	0
163	20230711	155500	666648900	18980	18980	18980	18980	0
164	20230711	155400	666648900	18980	18980	18980	18980	0
165	20230711	155300	666648900	18980	18980	18980	18980	0
166	20230711	155200	666648900	18980	18980	18980	18980	0
167	20230711	155100	666648900	18980	18980	18980	18980	0
168	20230711	155000	666648900	18980	18980	18980	18980	0
169	20230711	154900	666648900	18980	18980	18980	18980	0
170	20230711	154800	666648900	18980	18980	18980	18980	0
171	20230711	154700	666648900	18980	18980	18980	18980	0
172	20230711	154600	666648900	18980	18980	18980	18980	0
173	20230711	154500	666648900	18980	18980	18980	18980	0
174	20230711	154400	666648900	18980	18980	18980	18980	0
175	20230711	154300	666648900	18980	18980	18980	18980	0
176	20230711	154200	666648900	18980	18980	18980	18980	0
177	20230711	154100	666648900	18980	18980	18980	18980	0
178	20230711	154000	666648900	18980	18980	18980	18980	0
179	20230711	153900	666648900	18980	18980	18980	18980	0
180	20230711	153800	666648900	18980	18980	18980	18980	0
181	20230711	153700	666648900	18980	18980	18980	18980	0
182	20230711	153600	666648900	18980	18980	18980	18980	1701
183	20230711	153500	666648900	18980	18980	18980	18980	0
184	20230711	153400	666648900	18980	18980	18980	18980	0
185	20230711	153300	666648900	18980	18980	18980	18980	0
186	20230711	153200	666648900	18980	18980	18980	18980	0
187	20230711	153100	666648900	18980	18980	18980	18980	0
188	20230711	153000	666648900	18980	18980	18980	18980	1701
189	20230711	152900	634363920	18970	18970	18970	18970	0
190	20230711	152800	634363920	18970	18970	18970	18970	0
191	20230711	152700	634363920	18970	18970	18970	18970	0
192	20230711	152600	634363920	18970	18970	18970	18970	0
193	20230711	152500	634363920	18970	18970	18970	18970	0
194	20230711	152400	634363920	18970	18970	18970	18970	0
195	20230711	152300	634363920	18970	18970	18970	18970	0
196	20230711	152200	634363920	18970	18970	18970	18970	0
197	20230711	152100	634363920	18970	18970	18970	18970	0
198	20230711	152000	634363920	18970	18970	18970	18970	0
199	20230711	151900	634363920	18970	18940	18990	18930	776
200	20230711	151800	619650570	18950	18820	18970	18820	1600
201	20230711	151700	589408970	18820	18800	18820	18800	11
202	20230711	151600	589201970	18800	18800	18800	18800	37
203	20230711	151500	588506370	18800	18810	18810	18800	3
204	20230711	151400	588449960	18810	18830	18840	18810	23
205	20230711	151300	588017040	18810	18810	18810	18810	50
206	20230711	151200	587076540	18810	18810	18810	18810	50
207	20230711	151100	586136040	18810	18810	18810	18810	40
208	20230711	151000	585383640	18810	18810	18810	18810	0
209	20230711	150900	585383640	18810	18800	18810	18800	150
210	20230711	150800	582562790	18800	18800	18800	18800	2
211	20230711	150700	582525190	18800	18800	18800	18800	21
212	20230711	150600	582130390	18790	18790	18790	18790	10
213	20230711	150500	581942490	18800	18800	18800	18800	134
214	20230711	150400	579423290	18800	18800	18800	18800	100
215	20230711	150300	577543290	18790	18790	18790	18790	20
216	20230711	150200	577167490	18780	18780	18780	18780	0
217	20230711	150100	577167490	18780	18780	18780	18780	72
218	20230711	150000	575815330	18780	18780	18780	18780	100
219	20230711	145900	573937330	18770	18770	18770	18770	200
220	20230711	145800	570183330	18740	18770	18770	18740	162
221	20230711	145700	567147190	18770	18740	18770	18740	36
222	20230711	145600	566472520	18740	18750	18750	18740	54
223	20230711	145500	565460090	18770	18760	18770	18760	400
224	20230711	145400	557952340	18760	18760	18760	18760	9
225	20230711	145300	557783500	18760	18760	18760	18760	0
226	20230711	145200	557783500	18760	18760	18760	18760	0
227	20230711	145100	557783500	18760	18760	18760	18760	91
228	20230711	145000	556076340	18760	18760	18760	18760	24
229	20230711	144900	555626100	18770	18770	18770	18770	1
230	20230711	144800	555607330	18760	18760	18760	18760	0
231	20230711	144700	555607330	18760	18760	18760	18760	0
232	20230711	144600	555607330	18760	18760	18760	18760	275
233	20230711	144500	550448330	18760	18770	18770	18760	3
234	20230711	144400	550392040	18760	18760	18760	18760	0
235	20230711	144300	550392040	18760	18760	18760	18760	290
236	20230711	144200	544951640	18760	18760	18760	18760	3
237	20230711	144100	544895360	18760	18760	18760	18760	0
238	20230711	144000	544895360	18760	18760	18760	18760	31
239	20230711	143900	544313800	18760	18760	18760	18760	1
240	20230711	143800	544295040	18760	18760	18760	18760	0
241	20230711	143700	544295040	18760	18760	18760	18760	0
242	20230711	143600	544295040	18760	18740	18760	18740	4
243	20230711	143500	544220030	18740	18740	18740	18740	185
244	20230711	143400	540753130	18740	18740	18740	18740	0
245	20230711	143300	540753130	18740	18740	18740	18740	0
246	20230711	143200	540753130	18740	18740	18740	18740	35
247	20230711	143100	540097230	18740	18740	18740	18740	141
248	20230711	143000	537454890	18740	18740	18740	18740	1
249	20230711	142900	537436150	18740	18740	18740	18740	1
250	20230711	142800	537417410	18740	18740	18740	18740	107
251	20230711	142700	535412230	18740	18740	18740	18740	1
252	20230711	142600	535393490	18740	18740	18740	18740	3
253	20230711	142500	535337270	18740	18740	18740	18740	2
254	20230711	142400	535299790	18710	18710	18710	18710	69
255	20230711	142300	534008800	18700	18700	18700	18700	0
256	20230711	142200	534008800	18700	18740	18740	18700	5050
257	20230711	142100	439464850	18740	18760	18760	18740	570
258	20230711	142000	428777400	18760	18760	18760	18760	0
259	20230711	141900	428777400	18760	18760	18760	18760	1
260	20230711	141800	428758640	18750	18770	18770	18750	63
261	20230711	141700	427576330	18760	18760	18770	18760	188
262	20230711	141600	424049350	18770	18770	18770	18770	1
263	20230711	141500	424030580	18790	18790	18790	18790	4
264	20230711	141400	423955420	18790	18790	18790	18790	10
265	20230711	141300	423767520	18800	18800	18800	18800	0
266	20230711	141200	423767520	18800	18800	18800	18800	1
267	20230711	141100	423748720	18800	18800	18800	18800	0
268	20230711	141000	423748720	18800	18800	18800	18800	0
269	20230711	140900	423748720	18800	18800	18800	18800	0
270	20230711	140800	423748720	18800	18800	18800	18800	0
271	20230711	140700	423748720	18800	18800	18800	18800	0
272	20230711	140600	423748720	18800	18800	18800	18800	3
273	20230711	140500	423692320	18770	18770	18770	18770	0
274	20230711	140400	423692320	18770	18770	18770	18770	0
275	20230711	140300	423692320	18770	18770	18770	18770	35
276	20230711	140200	423035370	18770	18770	18770	18770	33
277	20230711	140100	422415960	18770	18770	18770	18770	0
278	20230711	140000	422415960	18770	18770	18770	18770	1
279	20230711	135900	422397190	18770	18770	18770	18770	1
280	20230711	135800	422378420	18770	18760	18770	18760	400
281	20230711	135700	414872630	18740	18740	18740	18740	0
282	20230711	135600	414872630	18740	18740	18740	18740	0
283	20230711	135500	414872630	18740	18740	18740	18740	70
284	20230711	135400	413560830	18740	18740	18740	18740	100
285	20230711	135300	411686830	18740	18740	18740	18740	250
286	20230711	135200	407001830	18740	18740	18740	18740	34
287	20230711	135100	406364670	18740	18740	18740	18740	0
288	20230711	135000	406364670	18740	18740	18740	18740	1
289	20230711	134900	406345930	18740	18790	18790	18740	2534
290	20230711	134800	358809220	18790	18790	18790	18790	39
291	20230711	134700	358076410	18790	18790	18790	18790	2
292	20230711	134600	358038830	18790	18810	18810	18790	72
293	20230711	134500	356684550	18810	18810	18810	18810	0
294	20230711	134400	356684550	18810	18810	18810	18810	0
295	20230711	134300	356684550	18810	18810	18810	18810	0
296	20230711	134200	356684550	18810	18810	18810	18810	1
297	20230711	134100	356665740	18800	18780	18800	18780	65
298	20230711	134000	355444440	18780	18780	18780	18780	0
299	20230711	133900	355444440	18780	18780	18780	18780	45
300	20230711	133800	354599340	18780	18780	18780	18780	15
301	20230711	133700	354317640	18780	18770	18780	18770	36
302	20230711	133600	353641910	18770	18770	18770	18770	0
303	20230711	133500	353641910	18770	18770	18770	18770	14
304	20230711	133400	353379130	18770	18770	18770	18770	0
305	20230711	133300	353379130	18770	18770	18770	18770	20
306	20230711	133200	353003730	18770	18770	18770	18770	57
307	20230711	133100	351933840	18770	18770	18770	18770	6
308	20230711	133000	351821220	18770	18770	18770	18770	0
309	20230711	132900	351821220	18770	18770	18770	18770	10
310	20230711	132800	351633520	18770	18770	18770	18770	0
311	20230711	132700	351633520	18770	18770	18770	18770	0
312	20230711	132600	351633520	18770	18770	18770	18770	0
313	20230711	132500	351633520	18770	18770	18770	18770	0
314	20230711	132400	351633520	18770	18770	18770	18770	0
315	20230711	132300	351633520	18770	18750	18770	18750	7
316	20230711	132200	351502190	18750	18750	18750	18750	37
317	20230711	132100	350808440	18750	18750	18750	18750	44
318	20230711	132000	349983440	18750	18760	18760	18750	11
319	20230711	131900	349777090	18770	18750	18770	18750	73
320	20230711	131800	348407740	18750	18750	18750	18750	220
321	20230711	131700	344282740	18750	18750	18750	18750	0
322	20230711	131600	344282740	18750	18750	18750	18750	34
323	20230711	131500	343645240	18750	18770	18770	18750	9
324	20230711	131400	343476470	18770	18770	18770	18770	2
325	20230711	131300	343438930	18770	18740	18780	18740	217
326	20230711	131200	339364570	18740	18750	18770	18740	191
327	20230711	131100	335783820	18750	18760	18760	18750	75
328	20230711	131000	334377200	18760	18760	18760	18760	2
329	20230711	130900	334339680	18760	18760	18760	18760	10
330	20230711	130800	334152080	18760	18780	18780	18760	51
331	20230711	130700	333194680	18780	18770	18780	18770	215
332	20230711	130600	329157410	18770	18770	18770	18770	0
333	20230711	130500	329157410	18770	18770	18770	18770	0
334	20230711	130400	329157410	18770	18760	18770	18760	38
335	20230711	130300	328444500	18760	18760	18760	18760	1
336	20230711	130200	328425740	18760	18760	18760	18760	6
337	20230711	130100	328313180	18760	18760	18760	18760	0
338	20230711	130000	328313180	18760	18770	18770	18760	15
339	20230711	125900	328031760	18770	18770	18770	18770	1
340	20230711	125800	328012990	18770	18770	18770	18770	0
341	20230711	125700	328012990	18770	18770	18770	18770	28
342	20230711	125600	327487430	18770	18770	18770	18770	0
343	20230711	125500	327487430	18770	18770	18770	18770	0
344	20230711	125400	327487430	18770	18770	18770	18770	0
345	20230711	125300	327487430	18770	18770	18770	18770	121
346	20230711	125200	325216260	18770	18770	18770	18770	21
347	20230711	125100	324822090	18770	18770	18770	18770	55
348	20230711	125000	323789740	18770	18770	18770	18770	90
349	20230711	124900	322100440	18770	18770	18770	18770	20
350	20230711	124800	321725040	18770	18770	18770	18770	1
351	20230711	124700	321706270	18770	18770	18770	18770	2
352	20230711	124600	321668730	18770	18760	18770	18760	12
353	20230711	124500	321443500	18770	18770	18770	18770	0
354	20230711	124400	321443500	18770	18770	18770	18770	0
355	20230711	124300	321443500	18770	18770	18770	18770	4
356	20230711	124200	321368420	18750	18760	18760	18750	35
357	20230711	124100	320711900	18750	18750	18750	18750	20
358	20230711	124000	320336900	18750	18750	18750	18750	1
359	20230711	123900	320318150	18740	18740	18740	18740	63
360	20230711	123800	319137530	18740	18820	18820	18720	6632
361	20230711	123700	194736230	18820	18820	18820	18820	0
362	20230711	123600	194736230	18820	18820	18820	18820	0
363	20230711	123500	194736230	18820	18820	18820	18820	35
364	20230711	123400	194077530	18820	18820	18820	18820	0
365	20230711	123300	194077530	18820	18820	18820	18820	0
366	20230711	123200	194077530	18820	18820	18820	18820	0
367	20230711	123100	194077530	18820	18820	18820	18820	35
368	20230711	123000	193418830	18820	18820	18820	18820	0
369	20230711	122900	193418830	18820	18820	18820	18820	0
370	20230711	122800	193418830	18820	18830	18830	18820	316
371	20230711	122700	187471650	18830	18830	18830	18830	10
372	20230711	122600	187283350	18830	18830	18830	18830	0
373	20230711	122500	187283350	18830	18830	18830	18830	35
374	20230711	122400	186624300	18830	18830	18830	18830	0
375	20230711	122300	186624300	18830	18830	18830	18830	0
376	20230711	122200	186624300	18830	18830	18830	18830	0
377	20230711	122100	186624300	18830	18830	18830	18830	5
378	20230711	122000	186530150	18820	18820	18820	18820	145
379	20230711	121900	183801250	18830	18830	18830	18830	15
380	20230711	121800	183518800	18830	18830	18830	18830	0
381	20230711	121700	183518800	18830	18820	18830	18820	144
382	20230711	121600	180807980	18820	18820	18820	18820	0
383	20230711	121500	180807980	18820	18820	18820	18820	200
384	20230711	121400	177043980	18820	18820	18820	18820	0
385	20230711	121300	177043980	18820	18830	18830	18820	21
386	20230711	121200	176648750	18830	18830	18830	18830	0
387	20230711	121100	176648750	18830	18820	18830	18820	4
388	20230711	121000	176573440	18820	18820	18820	18820	2
389	20230711	120900	176535800	18820	18820	18820	18820	36
390	20230711	120800	175858280	18830	18830	18830	18820	37
391	20230711	120700	175161580	18830	18830	18830	18830	0
392	20230711	120600	175161580	18830	18830	18830	18830	0
393	20230711	120500	175161580	18830	18830	18830	18830	9
394	20230711	120400	174992110	18830	18830	18830	18830	0
395	20230711	120300	174992110	18830	18830	18830	18830	0
396	20230711	120200	174992110	18830	18830	18830	18830	0
397	20230711	120100	174992110	18830	18830	18830	18830	0
398	20230711	120000	174992110	18830	18830	18830	18830	0
399	20230711	115900	174992110	18830	18830	18830	18830	0
400	20230711	115800	174992110	18830	18830	18830	18830	62
401	20230711	115700	173824650	18820	18820	18820	18820	4
402	20230711	115600	173749370	18820	18820	18820	18820	4
403	20230711	115500	173674090	18820	18820	18820	18820	120
404	20230711	115400	171415690	18820	18820	18820	18820	0
405	20230711	115300	171415690	18820	18820	18820	18820	1
406	20230711	115200	171396870	18820	18830	18830	18820	2
407	20230711	115100	171359220	18820	18820	18820	18820	35
408	20230711	115000	170700520	18830	18830	18830	18830	3
409	20230711	114900	170644030	18830	18820	18830	18820	4
410	20230711	114800	170568730	18820	18820	18820	18820	4
411	20230711	114700	170493450	18820	18830	18830	18820	65
412	20230711	114600	169269580	18830	18830	18830	18830	61
413	20230711	114500	168120950	18830	18830	18830	18830	100
414	20230711	114400	166237950	18840	18840	18840	18840	22
415	20230711	114300	165823470	18840	18840	18840	18840	0
416	20230711	114200	165823470	18840	18840	18840	18840	1
417	20230711	114100	165804630	18840	18840	18840	18840	17
418	20230711	114000	165484350	18840	18840	18840	18840	18
419	20230711	113900	165145230	18850	18850	18850	18850	0
420	20230711	113800	165145230	18850	18850	18850	18850	0
421	20230711	113700	165145230	18850	18850	18850	18850	0
422	20230711	113600	165145230	18850	18850	18850	18850	0
423	20230711	113500	165145230	18850	18850	18850	18850	0
424	20230711	113400	165145230	18850	18850	18850	18850	0
425	20230711	113300	165145230	18850	18850	18850	18850	3
426	20230711	113200	165088680	18860	18860	18860	18860	0
427	20230711	113100	165088680	18860	18860	18860	18860	0
428	20230711	113000	165088680	18860	18860	18860	18860	0
429	20230711	112900	165088680	18860	18860	18860	18860	0
430	20230711	112800	165088680	18860	18850	18860	18850	8
431	20230711	112700	164937830	18850	18850	18850	18850	24
432	20230711	112600	164485430	18850	18850	18850	18850	10
433	20230711	112500	164296930	18850	18840	18850	18840	10
434	20230711	112400	164108480	18850	18840	18850	18840	6
435	20230711	112300	163995390	18840	18850	18850	18840	32
436	20230711	112200	163392240	18860	18860	18860	18860	2
437	20230711	112100	163354520	18860	18840	18860	18840	6
438	20230711	112000	163241380	18860	18840	18860	18840	2
439	20230711	111900	163203680	18840	18830	18840	18830	34
440	20230711	111800	162563130	18840	18840	18840	18840	5
441	20230711	111700	162468930	18850	18830	18850	18830	38
442	20230711	111600	161753020	18840	18830	18840	18830	32
443	20230711	111500	161150170	18840	18830	18840	18830	38
444	20230711	111400	160434600	18840	18840	18840	18840	19
445	20230711	111300	160076640	18840	18840	18840	18840	0
446	20230711	111200	160076640	18840	18840	18840	18840	25
447	20230711	111100	159605640	18830	18830	18830	18830	35
448	20230711	111000	158946590	18830	18830	18830	18830	0
449	20230711	110900	158946590	18830	18830	18830	18830	1
450	20230711	110800	158927760	18830	18830	18830	18830	14
451	20230711	110700	158664140	18830	18840	18840	18830	532
452	20230711	110600	148646490	18840	18840	18840	18840	0
453	20230711	110500	148646490	18840	18840	18840	18840	1
454	20230711	110400	148627650	18840	18850	18850	18840	36
455	20230711	110300	147949400	18840	18840	18840	18840	0
456	20230711	110200	147949400	18840	18840	18840	18840	0
457	20230711	110100	147949400	18840	18840	18840	18840	1
458	20230711	110000	147930560	18840	18840	18840	18840	35
459	20230711	105900	147271160	18840	18840	18840	18840	0
460	20230711	105800	147271160	18840	18840	18840	18840	0
461	20230711	105700	147271160	18840	18840	18840	18830	91
462	20230711	105600	145556980	18830	18830	18830	18830	0
463	20230711	105500	145556980	18830	18830	18830	18830	1
464	20230711	105400	145538150	18830	18830	18830	18830	1
465	20230711	105300	145519320	18830	18830	18830	18830	10
466	20230711	105200	145331020	18860	18830	18860	18830	22
467	20230711	105100	144916730	18840	18840	18850	18840	259
468	20230711	105000	140037140	18850	18860	18860	18850	315
469	20230711	104900	134098960	18860	18860	18860	18860	39
470	20230711	104800	133363420	18860	18860	18860	18860	100
471	20230711	104700	131477420	18860	18860	18860	18860	0
472	20230711	104600	131477420	18860	18870	18870	18860	35
473	20230711	104500	130817310	18860	18860	18860	18860	0
474	20230711	104400	130817310	18860	18870	18870	18860	50
475	20230711	104300	129874240	18870	18870	18870	18870	43
476	20230711	104200	129062830	18870	18870	18870	18870	34
477	20230711	104100	128421250	18870	18870	18870	18870	0
478	20230711	104000	128421250	18870	18860	18870	18860	4
479	20230711	103900	128345800	18860	18860	18860	18860	0
480	20230711	103800	128345800	18860	18870	18870	18860	106
481	20230711	103700	126345920	18870	18880	18880	18870	785
482	20230711	103600	111531020	18880	18900	18900	18880	30
483	20230711	103500	110964310	18900	18900	18900	18900	14
484	20230711	103400	110699710	18910	18910	18910	18910	7
485	20230711	103300	110567340	18910	18910	18910	18910	2
486	20230711	103200	110529520	18910	18890	18910	18880	16
487	20230711	103100	110227050	18890	18890	18890	18890	109
488	20230711	103000	108168040	18890	18890	18890	18890	0
489	20230711	102900	108168040	18890	18900	18900	18890	1078
490	20230711	102800	87794640	18910	18900	18920	18900	53
491	20230711	102700	86792910	18920	18920	18920	18920	0
492	20230711	102600	86792910	18920	18920	18920	18920	65
493	20230711	102500	85563110	18910	18910	18910	18910	0
494	20230711	102400	85563110	18910	18920	18920	18910	308
495	20230711	102300	79737950	18930	18930	18930	18930	1
496	20230711	102200	79719020	18930	18930	18930	18930	0
497	20230711	102100	79719020	18930	18930	18930	18930	0
498	20230711	102000	79719020	18930	18930	18930	18930	0
499	20230711	101900	79719020	18930	18930	18930	18930	0
500	20230711	101800	79719020	18930	18930	18930	18930	0
501	20230711	101700	79719020	18930	18930	18930	18930	22
502	20230711	101600	79302560	18940	18940	18940	18940	7
503	20230711	101500	79169980	18940	18940	18940	18940	0
504	20230711	101400	79169980	18940	18940	18940	18940	0
505	20230711	101300	79169980	18940	18950	18950	18940	79
506	20230711	101200	77673060	18950	18950	18950	18950	11
507	20230711	101100	77464610	18940	18930	18940	18930	52
508	20230711	101000	76479750	18940	18940	18940	18940	0
509	20230711	100900	76479750	18940	18950	18950	18940	60
510	20230711	100800	75343330	18950	18950	18950	18950	15
511	20230711	100700	75059080	18960	18960	18960	18960	0
512	20230711	100600	75059080	18960	18960	18960	18960	0
513	20230711	100500	75059080	18960	18960	18960	18960	10
514	20230711	100400	74869480	18960	18960	18960	18960	0
515	20230711	100300	74869480	18960	18960	18960	18960	0
516	20230711	100200	74869480	18960	18960	18960	18960	3
517	20230711	100100	74812600	18960	18960	18960	18960	0
518	20230711	100000	74812600	18960	18960	18960	18960	0
519	20230711	095900	74812600	18960	18960	18960	18960	0
520	20230711	095800	74812600	18960	18960	18960	18960	0
521	20230711	095700	74812600	18960	18960	18960	18960	1
522	20230711	095600	74793640	18950	18950	18950	18950	0
523	20230711	095500	74793640	18950	18950	18950	18950	57
524	20230711	095400	73713490	18950	18950	18950	18950	439
525	20230711	095300	65394440	18940	18940	18940	18940	10
526	20230711	095200	65205040	18940	18940	18940	18940	33
527	20230711	095100	64580020	18940	18940	18940	18940	2
528	20230711	095000	64542140	18940	18940	18940	18940	11
529	20230711	094900	64333800	18940	18940	18940	18940	1
530	20230711	094800	64314860	18910	18920	18920	18910	34
531	20230711	094700	63671910	18910	18910	18910	18910	0
532	20230711	094600	63671910	18910	18910	18910	18910	0
533	20230711	094500	63671910	18910	18910	18910	18910	0
534	20230711	094400	63671910	18910	18910	18910	18910	35
535	20230711	094300	63010060	18910	18910	18910	18910	18
536	20230711	094200	62669680	18900	18920	18920	18900	341
537	20230711	094100	56220830	18920	18920	18920	18920	0
538	20230711	094000	56220830	18920	18920	18920	18920	1
539	20230711	093900	56201910	18920	18920	18920	18920	0
540	20230711	093800	56201910	18920	18920	18920	18920	1
541	20230711	093700	56182990	18910	18910	18910	18900	36
542	20230711	093600	55502240	18920	18920	18920	18920	11
543	20230711	093500	55294120	18920	18910	18920	18910	2
544	20230711	093400	55256290	18920	18910	18920	18910	11
545	20230711	093300	55048190	18910	18920	18920	18910	39
546	20230711	093200	54310680	18910	18910	18910	18910	21
547	20230711	093100	53913570	18910	18900	18910	18900	52
548	20230711	093000	52930270	18900	18910	18910	18900	20
549	20230711	092900	52552080	18910	18910	18910	18910	38
550	20230711	092800	51833500	18910	18920	18920	18910	85
551	20230711	092700	50225340	18920	18930	18930	18920	32
552	20230711	092600	49619590	18960	18960	18960	18960	0
553	20230711	092500	49619590	18960	18960	18960	18960	0
554	20230711	092400	49619590	18960	18960	18960	18960	0
555	20230711	092300	49619590	18960	18960	18960	18960	0
556	20230711	092200	49619590	18960	18950	18960	18950	2
557	20230711	092100	49581680	18960	18960	18960	18960	0
558	20230711	092000	49581680	18960	18960	18960	18960	0
559	20230711	091900	49581680	18960	18950	18960	18950	943
560	20230711	091800	31708990	18950	18940	18950	18940	36
561	20230711	091700	31026800	18940	18940	18940	18940	0
562	20230711	091600	31026800	18940	18920	18960	18920	1508
563	20230711	091500	2465280	18930	18940	18940	18930	35
564	20230711	091400	1802720	18960	18960	18960	18960	2
565	20230711	091300	1764800	18930	18970	18970	18930	7
566	20230711	091200	1632250	18970	18970	18970	18970	5
567	20230711	091100	1537400	18930	18930	18930	18930	4
568	20230711	091000	1461680	18960	18970	18970	18960	6
569	20230711	090900	1347890	18970	18970	18970	18970	2
570	20230711	090800	1309950	18970	18970	18970	18970	0
571	20230711	090700	1309950	18970	18970	18970	18970	1
572	20230711	090600	1290980	18970	18970	18970	18970	0
573	20230711	090500	1290980	18970	18970	18970	18970	1
574	20230711	090400	1272010	18980	18980	18980	18980	2
575	20230711	090300	1234050	18970	18970	18970	18970	0
576	20230711	090200	1234050	18970	18990	18990	18970	54
577	20230711	090100	208650	18990	18990	18990	18990	3
578	20230711	090000	151680	18960	18960	18960	18960	8