KissMeData/036890/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191200	3213032710	12550	12550	12550	12550	5108
3	20230707	191100	3213032710	12550	12550	12550	12550	0
4	20230707	191000	3213032710	12550	12550	12550	12550	0
5	20230707	190900	3213032710	12550	12550	12550	12550	0
6	20230707	190800	3213032710	12550	12550	12550	12550	0
7	20230707	190700	3213032710	12550	12550	12550	12550	0
8	20230707	190600	3213032710	12550	12550	12550	12550	0
9	20230707	190500	3213032710	12550	12550	12550	12550	0
10	20230707	190400	3213032710	12550	12550	12550	12550	0
11	20230707	190300	3213032710	12550	12550	12550	12550	0
12	20230707	190200	3213032710	12550	12550	12550	12550	0
13	20230707	190100	3213032710	12550	12550	12550	12550	0
14	20230707	190000	3213032710	12550	12550	12550	12550	0
15	20230707	185900	3213032710	12550	12550	12550	12550	0
16	20230707	185800	3213032710	12550	12550	12550	12550	0
17	20230707	185700	3213032710	12550	12550	12550	12550	0
18	20230707	185600	3213032710	12550	12550	12550	12550	0
19	20230707	185500	3213032710	12550	12550	12550	12550	0
20	20230707	185400	3213032710	12550	12550	12550	12550	0
21	20230707	185300	3213032710	12550	12550	12550	12550	0
22	20230707	185200	3213032710	12550	12550	12550	12550	0
23	20230707	185100	3213032710	12550	12550	12550	12550	0
24	20230707	185000	3213032710	12550	12550	12550	12550	0
25	20230707	184900	3213032710	12550	12550	12550	12550	0
26	20230707	184800	3213032710	12550	12550	12550	12550	0
27	20230707	184700	3213032710	12550	12550	12550	12550	0
28	20230707	184600	3213032710	12550	12550	12550	12550	0
29	20230707	184500	3213032710	12550	12550	12550	12550	0
30	20230707	184400	3213032710	12550	12550	12550	12550	0
31	20230707	184300	3213032710	12550	12550	12550	12550	0
32	20230707	184200	3213032710	12550	12550	12550	12550	5108
33	20230707	184100	3213032710	12550	12550	12550	12550	0
34	20230707	184000	3213032710	12550	12550	12550	12550	0
35	20230707	183900	3213032710	12550	12550	12550	12550	0
36	20230707	183800	3213032710	12550	12550	12550	12550	0
37	20230707	183700	3213032710	12550	12550	12550	12550	0
38	20230707	183600	3213032710	12550	12550	12550	12550	0
39	20230707	183500	3213032710	12550	12550	12550	12550	0
40	20230707	183400	3213032710	12550	12550	12550	12550	0
41	20230707	183300	3213032710	12550	12550	12550	12550	0
42	20230707	183200	3213032710	12550	12550	12550	12550	0
43	20230707	183100	3213032710	12550	12550	12550	12550	0
44	20230707	183000	3213032710	12550	12550	12550	12550	0
45	20230707	182900	3213032710	12550	12550	12550	12550	0
46	20230707	182800	3213032710	12550	12550	12550	12550	0
47	20230707	182700	3213032710	12550	12550	12550	12550	0
48	20230707	182600	3213032710	12550	12550	12550	12550	0
49	20230707	182500	3213032710	12550	12550	12550	12550	0
50	20230707	182400	3213032710	12550	12550	12550	12550	0
51	20230707	182300	3213032710	12550	12550	12550	12550	0
52	20230707	182200	3213032710	12550	12550	12550	12550	0
53	20230707	182100	3213032710	12550	12550	12550	12550	0
54	20230707	182000	3213032710	12550	12550	12550	12550	0
55	20230707	181900	3213032710	12550	12550	12550	12550	0
56	20230707	181800	3213032710	12550	12550	12550	12550	0
57	20230707	181700	3213032710	12550	12550	12550	12550	0
58	20230707	181600	3213032710	12550	12550	12550	12550	0
59	20230707	181500	3213032710	12550	12550	12550	12550	0
60	20230707	181400	3213032710	12550	12550	12550	12550	0
61	20230707	181300	3213032710	12550	12550	12550	12550	0
62	20230707	181200	3213032710	12550	12550	12550	12550	5108
63	20230707	181100	3213032710	12550	12550	12550	12550	0
64	20230707	181000	3213032710	12550	12550	12550	12550	0
65	20230707	180900	3213032710	12550	12550	12550	12550	0
66	20230707	180800	3213032710	12550	12550	12550	12550	0
67	20230707	180700	3213032710	12550	12550	12550	12550	0
68	20230707	180600	3213032710	12550	12550	12550	12550	0
69	20230707	180500	3213032710	12550	12550	12550	12550	0
70	20230707	180400	3213032710	12550	12550	12550	12550	0
71	20230707	180300	3213032710	12550	12550	12550	12550	0
72	20230707	180200	3213032710	12550	12550	12550	12550	0
73	20230707	180100	3213032710	12550	12550	12550	12550	0
74	20230707	180000	3213032710	12550	12550	12550	12550	0
75	20230707	175900	3213032710	12550	12550	12550	12550	0
76	20230707	175800	3213032710	12550	12550	12550	12550	0
77	20230707	175700	3213032710	12550	12550	12550	12550	0
78	20230707	175600	3213032710	12550	12550	12550	12550	0
79	20230707	175500	3213032710	12550	12550	12550	12550	0
80	20230707	175400	3213032710	12550	12550	12550	12550	0
81	20230707	175300	3213032710	12550	12550	12550	12550	0
82	20230707	175200	3213032710	12550	12550	12550	12550	0
83	20230707	175100	3213032710	12550	12550	12550	12550	0
84	20230707	175000	3213032710	12550	12550	12550	12550	0
85	20230707	174900	3213032710	12550	12550	12550	12550	0
86	20230707	174800	3213032710	12550	12550	12550	12550	0
87	20230707	174700	3213032710	12550	12550	12550	12550	0
88	20230707	174600	3213032710	12550	12550	12550	12550	0
89	20230707	174500	3213032710	12550	12550	12550	12550	0
90	20230707	174400	3213032710	12550	12550	12550	12550	0
91	20230707	174300	3213032710	12550	12550	12550	12550	0
92	20230707	174200	3213032710	12550	12550	12550	12550	5108
93	20230707	174100	3213032710	12550	12550	12550	12550	0
94	20230707	174000	3213032710	12550	12550	12550	12550	0
95	20230707	173900	3213032710	12550	12550	12550	12550	0
96	20230707	173800	3213032710	12550	12550	12550	12550	0
97	20230707	173700	3213032710	12550	12550	12550	12550	0
98	20230707	173600	3213032710	12550	12550	12550	12550	0
99	20230707	173500	3213032710	12550	12550	12550	12550	0
100	20230707	173400	3213032710	12550	12550	12550	12550	0
101	20230707	173300	3213032710	12550	12550	12550	12550	0
102	20230707	173200	3213032710	12550	12550	12550	12550	0
103	20230707	173100	3213032710	12550	12550	12550	12550	0
104	20230707	173000	3213032710	12550	12550	12550	12550	0
105	20230707	172900	3213032710	12550	12550	12550	12550	0
106	20230707	172800	3213032710	12550	12550	12550	12550	0
107	20230707	172700	3213032710	12550	12550	12550	12550	0
108	20230707	172600	3213032710	12550	12550	12550	12550	0
109	20230707	172500	3213032710	12550	12550	12550	12550	0
110	20230707	172400	3213032710	12550	12550	12550	12550	0
111	20230707	172300	3213032710	12550	12550	12550	12550	0
112	20230707	172200	3213032710	12550	12550	12550	12550	0
113	20230707	172100	3213032710	12550	12550	12550	12550	0
114	20230707	172000	3213032710	12550	12550	12550	12550	0
115	20230707	171900	3213032710	12550	12550	12550	12550	0
116	20230707	171800	3213032710	12550	12550	12550	12550	0
117	20230707	171700	3213032710	12550	12550	12550	12550	0
118	20230707	171600	3213032710	12550	12550	12550	12550	0
119	20230707	171500	3213032710	12550	12550	12550	12550	0
120	20230707	171400	3213032710	12550	12550	12550	12550	0
121	20230707	171300	3213032710	12550	12550	12550	12550	0
122	20230707	171200	3213032710	12550	12550	12550	12550	5108
123	20230707	171100	3213032710	12550	12550	12550	12550	0
124	20230707	171000	3213032710	12550	12550	12550	12550	0
125	20230707	170900	3213032710	12550	12550	12550	12550	0
126	20230707	170800	3213032710	12550	12550	12550	12550	0
127	20230707	170700	3213032710	12550	12550	12550	12550	0
128	20230707	170600	3213032710	12550	12550	12550	12550	0
129	20230707	170500	3213032710	12550	12550	12550	12550	0
130	20230707	170400	3213032710	12550	12550	12550	12550	0
131	20230707	170300	3213032710	12550	12550	12550	12550	0
132	20230707	170200	3213032710	12550	12550	12550	12550	0
133	20230707	170100	3213032710	12550	12550	12550	12550	0
134	20230707	170000	3213032710	12550	12550	12550	12550	0
135	20230707	165900	3213032710	12550	12550	12550	12550	0
136	20230707	165800	3213032710	12550	12550	12550	12550	0
137	20230707	165700	3213032710	12550	12550	12550	12550	0
138	20230707	165600	3213032710	12550	12550	12550	12550	0
139	20230707	165500	3213032710	12550	12550	12550	12550	0
140	20230707	165400	3213032710	12550	12550	12550	12550	0
141	20230707	165300	3213032710	12550	12550	12550	12550	0
142	20230707	165200	3213032710	12550	12550	12550	12550	0
143	20230707	165100	3213032710	12550	12550	12550	12550	0
144	20230707	165000	3213032710	12550	12550	12550	12550	0
145	20230707	164900	3213032710	12550	12550	12550	12550	0
146	20230707	164800	3213032710	12550	12550	12550	12550	0
147	20230707	164700	3213032710	12550	12550	12550	12550	0
148	20230707	164600	3213032710	12550	12550	12550	12550	0
149	20230707	164500	3213032710	12550	12550	12550	12550	0
150	20230707	164400	3213032710	12550	12550	12550	12550	0
151	20230707	164300	3213032710	12550	12550	12550	12550	0
152	20230707	164200	3213032710	12550	12550	12550	12550	5108
153	20230707	164100	3213032710	12550	12550	12550	12550	0
154	20230707	164000	3213032710	12550	12550	12550	12550	0
155	20230707	163900	3213032710	12550	12550	12550	12550	0
156	20230707	163800	3213032710	12550	12550	12550	12550	0
157	20230707	163700	3213032710	12550	12550	12550	12550	0
158	20230707	163600	3213032710	12550	12550	12550	12550	0
159	20230707	163500	3213032710	12550	12550	12550	12550	0
160	20230707	163400	3213032710	12550	12550	12550	12550	0
161	20230707	163300	3213032710	12550	12550	12550	12550	0
162	20230707	163200	3213032710	12550	12550	12550	12550	0
163	20230707	163100	3213032710	12550	12550	12550	12550	0
164	20230707	163000	3213032710	12550	12550	12550	12550	0
165	20230707	162900	3213032710	12550	12550	12550	12550	0
166	20230707	162800	3213032710	12550	12550	12550	12550	0
167	20230707	162700	3213032710	12550	12550	12550	12550	0
168	20230707	162600	3213032710	12550	12550	12550	12550	0
169	20230707	162500	3213032710	12550	12550	12550	12550	0
170	20230707	162400	3213032710	12550	12550	12550	12550	0
171	20230707	162300	3213032710	12550	12550	12550	12550	0
172	20230707	162200	3213032710	12550	12550	12550	12550	0
173	20230707	162100	3213032710	12550	12550	12550	12550	0
174	20230707	162000	3213032710	12550	12550	12550	12550	0
175	20230707	161900	3213032710	12550	12550	12550	12550	0
176	20230707	161800	3213032710	12550	12550	12550	12550	0
177	20230707	161700	3213032710	12550	12550	12550	12550	0
178	20230707	161600	3213032710	12550	12550	12550	12550	0
179	20230707	161500	3213032710	12550	12550	12550	12550	0
180	20230707	161400	3213032710	12550	12550	12550	12550	0
181	20230707	161300	3213032710	12550	12550	12550	12550	0
182	20230707	161200	3213032710	12550	12550	12550	12550	5108
183	20230707	161100	3213032710	12550	12550	12550	12550	0
184	20230707	161000	3213032710	12550	12550	12550	12550	0
185	20230707	160900	3213032710	12550	12550	12550	12550	0
186	20230707	160800	3213032710	12550	12550	12550	12550	0
187	20230707	160700	3213032710	12550	12550	12550	12550	0
188	20230707	160600	3213032710	12550	12550	12550	12550	0
189	20230707	160500	3213032710	12550	12550	12550	12550	0
190	20230707	160400	3213032710	12550	12550	12550	12550	0
191	20230707	160300	3213032710	12550	12550	12550	12550	0
192	20230707	160200	3213032710	12550	12550	12550	12550	0
193	20230707	160100	3213032710	12550	12550	12550	12550	0
194	20230707	160000	3213032710	12550	12550	12550	12550	0
195	20230707	155900	3213032710	12550	12550	12550	12550	0
196	20230707	155800	3213032710	12550	12550	12550	12550	0
197	20230707	155700	3213032710	12550	12550	12550	12550	0
198	20230707	155600	3213032710	12550	12550	12550	12550	0
199	20230707	155500	3213032710	12550	12550	12550	12550	0
200	20230707	155400	3213032710	12550	12550	12550	12550	0
201	20230707	155300	3213032710	12550	12550	12550	12550	0
202	20230707	155200	3213032710	12550	12550	12550	12550	0
203	20230707	155100	3213032710	12550	12550	12550	12550	0
204	20230707	155000	3213032710	12550	12550	12550	12550	0
205	20230707	154900	3213032710	12550	12550	12550	12550	0
206	20230707	154800	3213032710	12550	12550	12550	12550	0
207	20230707	154700	3213032710	12550	12550	12550	12550	0
208	20230707	154600	3213032710	12550	12550	12550	12550	0
209	20230707	154500	3213032710	12550	12550	12550	12550	0
210	20230707	154400	3213032710	12550	12550	12550	12550	0
211	20230707	154300	3213032710	12550	12550	12550	12550	0
212	20230707	154200	3213032710	12550	12550	12550	12550	5108
213	20230707	154100	3213032710	12550	12550	12550	12550	0
214	20230707	154000	3213032710	12550	12550	12550	12550	0
215	20230707	153900	3213032710	12550	12550	12550	12550	0
216	20230707	153800	3213032710	12550	12550	12550	12550	0
217	20230707	153700	3213032710	12550	12550	12550	12550	0
218	20230707	153600	3213032710	12550	12550	12550	12550	0
219	20230707	153500	3213032710	12550	12550	12550	12550	0
220	20230707	153400	3213032710	12550	12550	12550	12550	0
221	20230707	153300	3213032710	12550	12550	12550	12550	0
222	20230707	153200	3213032710	12550	12550	12550	12550	0
223	20230707	153100	3213032710	12550	12550	12550	12550	0
224	20230707	153000	3213032710	12550	12550	12550	12550	5108
225	20230707	152900	3148927310	12500	12500	12500	12500	0
226	20230707	152800	3148927310	12500	12500	12500	12500	0
227	20230707	152700	3148927310	12500	12500	12500	12500	0
228	20230707	152600	3148927310	12500	12500	12500	12500	0
229	20230707	152500	3148927310	12500	12500	12500	12500	0
230	20230707	152400	3148927310	12500	12500	12500	12500	0
231	20230707	152300	3148927310	12500	12500	12500	12500	0
232	20230707	152200	3148927310	12500	12500	12500	12500	0
233	20230707	152100	3148927310	12500	12500	12500	12500	0
234	20230707	152000	3148927310	12500	12500	12500	12500	0
235	20230707	151900	3148927310	12500	12500	12510	12490	1023
236	20230707	151800	3136134920	12500	12480	12500	12480	1327
237	20230707	151700	3119558860	12480	12480	12480	12480	486
238	20230707	151600	3113493580	12480	12480	12480	12470	444
239	20230707	151500	3107952730	12470	12480	12480	12470	245
240	20230707	151400	3104895740	12470	12480	12480	12470	523
241	20230707	151300	3098372580	12480	12470	12480	12470	386
242	20230707	151200	3093558590	12470	12460	12470	12460	133
243	20230707	151100	3091900350	12470	12480	12480	12470	449
244	20230707	151000	3086300270	12470	12480	12480	12470	249
245	20230707	150900	3083193130	12470	12480	12480	12470	447
246	20230707	150800	3077617790	12490	12490	12490	12470	392
247	20230707	150700	3072725720	12500	12490	12500	12490	353
248	20230707	150600	3068316490	12490	12490	12490	12480	231
249	20230707	150500	3065431370	12490	12480	12490	12470	232
250	20230707	150400	3062536020	12480	12490	12490	12470	1932
251	20230707	150300	3038413580	12500	12490	12500	12490	441
252	20230707	150200	3032904390	12490	12480	12500	12480	513
253	20230707	150100	3026500320	12480	12480	12500	12480	203
254	20230707	150000	3023964310	12490	12490	12490	12490	266
255	20230707	145900	3020641970	12490	12480	12490	12480	139
256	20230707	145800	3018905910	12490	12490	12490	12490	333
257	20230707	145700	3014746740	12490	12500	12500	12490	161
258	20230707	145600	3012734600	12500	12490	12500	12490	112
259	20230707	145500	3011335710	12490	12490	12490	12480	153
260	20230707	145400	3009424750	12470	12480	12480	12470	164
261	20230707	145300	3007378220	12480	12490	12490	12480	222
262	20230707	145200	3004606510	12490	12480	12490	12480	113
263	20230707	145100	3003195210	12490	12490	12490	12490	107
264	20230707	145000	3001858780	12470	12480	12480	12470	157
265	20230707	144900	2999899550	12490	12490	12490	12480	364
266	20230707	144800	2995355260	12490	12490	12490	12490	173
267	20230707	144700	2993194490	12490	12480	12490	12480	525
268	20230707	144600	2986640490	12490	12490	12490	12480	218
269	20230707	144500	2983917760	12480	12490	12490	12480	24
270	20230707	144400	2983618070	12470	12500	12500	12460	1078
271	20230707	144300	2970162500	12500	12510	12520	12500	816
272	20230707	144200	2959958630	12510	12520	12520	12510	385
273	20230707	144100	2955138940	12520	12500	12520	12500	110
274	20230707	144000	2953763310	12510	12490	12510	12490	795
275	20230707	143900	2943822190	12490	12500	12500	12490	254
276	20230707	143800	2940647710	12500	12490	12500	12480	1074
277	20230707	143700	2927233650	12500	12500	12500	12500	440
278	20230707	143600	2921733650	12490	12500	12500	12490	539
279	20230707	143500	2914996350	12500	12510	12510	12500	164
280	20230707	143400	2912945210	12500	12500	12500	12500	7
281	20230707	143300	2912857710	12490	12490	12510	12490	401
282	20230707	143200	2907843360	12480	12480	12490	12480	220
283	20230707	143100	2905096220	12480	12490	12490	12480	130
284	20230707	143000	2903472620	12490	12490	12490	12490	207
285	20230707	142900	2900887190	12490	12490	12490	12490	204
286	20230707	142800	2898339230	12490	12490	12490	12480	358
287	20230707	142700	2893870550	12500	12500	12500	12500	1092
288	20230707	142600	2880220550	12500	12500	12500	12500	154
289	20230707	142500	2878295550	12500	12490	12510	12490	463
290	20230707	142400	2872507550	12500	12510	12510	12490	1083
291	20230707	142300	2858971120	12510	12510	12510	12510	209
292	20230707	142200	2856356530	12510	12520	12520	12510	1141
293	20230707	142100	2842073140	12520	12510	12520	12510	60
294	20230707	142000	2841322500	12500	12500	12510	12500	242
295	20230707	141900	2838296450	12500	12500	12510	12500	257
296	20230707	141800	2835081860	12500	12500	12500	12490	109
297	20230707	141700	2833719560	12500	12500	12500	12480	713
298	20230707	141600	2824809140	12490	12490	12490	12490	287
299	20230707	141500	2821224510	12480	12480	12480	12480	721
300	20230707	141400	2812226430	12470	12460	12470	12460	185
301	20230707	141300	2809919550	12460	12470	12470	12460	861
302	20230707	141200	2799184470	12460	12480	12480	12460	231
303	20230707	141100	2796304390	12470	12470	12480	12470	118
304	20230707	141000	2794831880	12470	12460	12470	12460	168
305	20230707	140900	2792736990	12450	12470	12470	12450	724
306	20230707	140800	2783713960	12480	12470	12480	12470	16
307	20230707	140700	2783514420	12480	12470	12480	12460	803
308	20230707	140600	2773498890	12470	12470	12480	12460	304
309	20230707	140500	2769707170	12470	12470	12470	12470	203
310	20230707	140400	2767175760	12470	12450	12480	12450	319
311	20230707	140300	2763199600	12460	12460	12460	12450	228
312	20230707	140200	2760358850	12450	12450	12460	12450	120
313	20230707	140100	2758863810	12450	12450	12460	12450	182
314	20230707	140000	2756596860	12460	12470	12470	12460	358
315	20230707	135900	2752136170	12470	12480	12490	12470	456
316	20230707	135800	2746448650	12470	12470	12490	12470	242
317	20230707	135700	2743429670	12470	12490	12490	12470	536
318	20230707	135600	2736741930	12490	12480	12490	12480	255
319	20230707	135500	2733559130	12490	12500	12500	12490	2154
320	20230707	135400	2706648840	12510	12490	12510	12490	393
321	20230707	135300	2701735720	12490	12480	12490	12480	2049
322	20230707	135200	2676144440	12490	12490	12490	12490	557
323	20230707	135100	2669187510	12490	12490	12490	12470	627
324	20230707	135000	2661361470	12480	12480	12480	12480	1054
325	20230707	134900	2648207550	12480	12490	12490	12480	370
326	20230707	134800	2643586320	12510	12480	12510	12480	10
327	20230707	134700	2643461470	12470	12520	12530	12460	2550
328	20230707	134600	2611548030	12510	12510	12510	12490	661
329	20230707	134500	2603280150	12510	12500	12510	12490	994
330	20230707	134400	2590855980	12500	12470	12500	12470	888
331	20230707	134300	2579772780	12470	12470	12480	12470	151
332	20230707	134200	2577889800	12470	12470	12470	12460	448
333	20230707	134100	2572303670	12470	12460	12480	12460	255
334	20230707	134000	2569124250	12460	12470	12470	12460	27
335	20230707	133900	2568787720	12470	12470	12470	12470	5
336	20230707	133800	2568725370	12470	12470	12470	12460	124
337	20230707	133700	2567179290	12470	12470	12470	12470	1067
338	20230707	133600	2553873800	12460	12460	12470	12460	590
339	20230707	133500	2546516670	12460	12470	12470	12460	54
340	20230707	133400	2545843820	12460	12470	12470	12460	195
341	20230707	133300	2543413050	12460	12470	12470	12460	896
342	20230707	133200	2532248790	12460	12460	12460	12460	96
343	20230707	133100	2531052630	12460	12460	12460	12460	99
344	20230707	133000	2529819090	12460	12450	12460	12450	85
345	20230707	132900	2528760630	12440	12440	12440	12440	128
346	20230707	132800	2527168310	12450	12450	12450	12450	911
347	20230707	132700	2515826360	12450	12450	12450	12450	28
348	20230707	132600	2515477760	12450	12450	12460	12450	30
349	20230707	132500	2515104250	12470	12470	12470	12450	1062
350	20230707	132400	2501880320	12460	12460	12470	12460	48
351	20230707	132300	2501282210	12460	12470	12490	12460	204
352	20230707	132200	2498736840	12480	12430	12480	12430	656
353	20230707	132100	2490569790	12450	12430	12450	12430	364
354	20230707	132000	2486042830	12420	12410	12420	12410	243
355	20230707	131900	2483025770	12410	12430	12430	12410	2478
356	20230707	131800	2452238780	12430	12430	12430	12430	198
357	20230707	131700	2449777640	12430	12430	12430	12430	120
358	20230707	131600	2448286040	12430	12430	12430	12430	20
359	20230707	131500	2448037440	12420	12420	12430	12420	181
360	20230707	131400	2445788230	12420	12450	12450	12420	964
361	20230707	131300	2433804260	12440	12440	12440	12440	15
362	20230707	131200	2433617660	12440	12440	12440	12440	46
363	20230707	131100	2433045420	12440	12440	12440	12440	116
364	20230707	131000	2431602380	12440	12440	12440	12440	7
365	20230707	130900	2431515300	12440	12450	12450	12440	21
366	20230707	130800	2431253990	12450	12460	12460	12450	288
367	20230707	130700	2427666010	12450	12470	12470	12450	12
368	20230707	130600	2427516550	12450	12450	12450	12450	12
369	20230707	130500	2427367150	12440	12430	12450	12430	706
370	20230707	130400	2418585000	12440	12460	12460	12440	2636
371	20230707	130300	2385761100	12460	12490	12490	12460	283
372	20230707	130200	2382230180	12470	12480	12480	12470	1057
373	20230707	130100	2369041470	12480	12470	12480	12470	152
374	20230707	130000	2367145010	12470	12480	12480	12470	308
375	20230707	125900	2363303640	12470	12470	12470	12470	108
376	20230707	125800	2361956880	12470	12480	12480	12470	1610
377	20230707	125700	2341879530	12480	12490	12490	12480	837
378	20230707	125600	2331433670	12490	12490	12490	12490	12
379	20230707	125500	2331283790	12480	12480	12480	12480	73
380	20230707	125400	2330372750	12490	12490	12490	12480	348
381	20230707	125300	2326028690	12490	12490	12490	12490	90
382	20230707	125200	2324904590	12490	12490	12490	12490	86
383	20230707	125100	2323830450	12480	12490	12490	12480	41
384	20230707	125000	2323318760	12490	12490	12490	12490	23
385	20230707	124900	2323031490	12480	12480	12480	12480	46
386	20230707	124800	2322457410	12490	12490	12490	12490	0
387	20230707	124700	2322457410	12490	12490	12490	12490	144
388	20230707	124600	2320658850	12490	12490	12490	12490	4
389	20230707	124500	2320608890	12500	12510	12510	12500	68
390	20230707	124400	2319758880	12510	12480	12510	12480	2325
391	20230707	124300	2290697510	12490	12490	12490	12490	10
392	20230707	124200	2290572610	12490	12480	12490	12480	712
393	20230707	124100	2281684730	12490	12490	12490	12490	32
394	20230707	124000	2281285050	12500	12500	12500	12500	218
395	20230707	123900	2278560050	12500	12500	12500	12500	471
396	20230707	123800	2272672550	12500	12510	12510	12500	463
397	20230707	123700	2266880850	12500	12500	12500	12500	20
398	20230707	123600	2266630850	12500	12510	12510	12500	544
399	20230707	123500	2259830830	12500	12490	12500	12490	934
400	20230707	123400	2248164650	12490	12490	12490	12490	118
401	20230707	123300	2246690830	12490	12500	12500	12490	113
402	20230707	123200	2245278790	12500	12490	12500	12490	51
403	20230707	123100	2244641390	12490	12490	12490	12490	124
404	20230707	123000	2243092630	12490	12510	12510	12490	859
405	20230707	122900	2232354390	12510	12520	12520	12510	153
406	20230707	122800	2230439860	12510	12510	12520	12510	878
407	20230707	122700	2219455880	12520	12520	12520	12520	437
408	20230707	122600	2213984640	12520	12510	12520	12510	290
409	20230707	122500	2210354510	12500	12510	12520	12500	100
410	20230707	122400	2209103790	12510	12520	12520	12510	285
411	20230707	122300	2205538140	12520	12510	12520	12510	339
412	20230707	122200	2201296170	12510	12510	12510	12510	798
413	20230707	122100	2191313190	12500	12500	12500	12500	1000
414	20230707	122000	2178813190	12500	12500	12510	12500	973
415	20230707	121900	2166650190	12490	12490	12490	12490	0
416	20230707	121800	2166650190	12490	12490	12490	12490	1343
417	20230707	121700	2149876120	12490	12490	12500	12490	1882
418	20230707	121600	2126364560	12490	12480	12490	12480	368
419	20230707	121500	2121769050	12490	12480	12490	12470	209
420	20230707	121400	2119160830	12480	12460	12480	12460	551
421	20230707	121300	2112291740	12470	12480	12480	12470	327
422	20230707	121200	2108213990	12470	12470	12470	12470	945
423	20230707	121100	2096429840	12480	12490	12490	12480	276
424	20230707	121000	2092984760	12480	12480	12480	12470	413
425	20230707	120900	2087830910	12490	12490	12490	12490	12
426	20230707	120800	2087681030	12480	12480	12480	12470	611
427	20230707	120700	2080058660	12490	12490	12490	12490	0
428	20230707	120600	2080058660	12490	12490	12490	12490	1010
429	20230707	120500	2067443760	12490	12470	12490	12470	604
430	20230707	120400	2059906180	12470	12480	12480	12470	25
431	20230707	120300	2059594320	12480	12460	12480	12460	136
432	20230707	120200	2057897300	12460	12460	12460	12460	45
433	20230707	120100	2057336600	12470	12460	12470	12460	265
434	20230707	120000	2054032450	12450	12420	12450	12420	302
435	20230707	115900	2050276990	12410	12410	12410	12410	0
436	20230707	115800	2050276990	12410	12410	12410	12410	40
437	20230707	115700	2049780590	12420	12420	12420	12420	403
438	20230707	115600	2044775330	12400	12390	12400	12390	153
439	20230707	115500	2042879650	12390	12380	12390	12380	111
440	20230707	115400	2041505370	12380	12380	12380	12380	52
441	20230707	115300	2040861610	12380	12400	12400	12380	1105
442	20230707	115200	2027177450	12410	12410	12410	12410	263
443	20230707	115100	2023913620	12420	12420	12420	12420	125
444	20230707	115000	2022361120	12420	12420	12420	12420	1
445	20230707	114900	2022348700	12440	12450	12450	12430	131
446	20230707	114800	2020720060	12450	12430	12450	12430	534
447	20230707	114700	2014081440	12430	12460	12460	12430	2087
448	20230707	114600	1988103120	12480	12480	12480	12480	0
449	20230707	114500	1988103120	12480	12460	12480	12450	377
450	20230707	114400	1983407720	12460	12460	12460	12450	70
451	20230707	114300	1982535930	12460	12460	12460	12460	28
452	20230707	114200	1982187050	12460	12480	12480	12460	784
453	20230707	114100	1972412230	12490	12490	12490	12490	70
454	20230707	114000	1971537930	12460	12490	12490	12460	61
455	20230707	113900	1970777340	12490	12480	12490	12470	272
456	20230707	113800	1967382980	12490	12490	12490	12490	78
457	20230707	113700	1966408760	12490	12480	12490	12480	51
458	20230707	113600	1965771780	12480	12490	12490	12480	75
459	20230707	113500	1964835480	12480	12480	12480	12480	464
460	20230707	113400	1959044760	12480	12480	12480	12470	1022
461	20230707	113300	1946292600	12480	12480	12480	12470	667
462	20230707	113200	1937971660	12480	12450	12480	12450	312
463	20230707	113100	1934086600	12450	12470	12470	12450	877
464	20230707	113000	1923155230	12470	12470	12470	12470	6
465	20230707	112900	1923080410	12470	12480	12480	12470	503
466	20230707	112800	1916805960	12480	12480	12480	12480	500
467	20230707	112700	1910565960	12490	12490	12490	12490	5
468	20230707	112600	1910503510	12490	12490	12490	12490	238
469	20230707	112500	1907530890	12490	12480	12490	12480	563
470	20230707	112400	1900503930	12480	12470	12480	12470	60
471	20230707	112300	1899755230	12470	12460	12470	12460	231
472	20230707	112200	1896874810	12470	12460	12470	12460	129
473	20230707	112100	1895266680	12460	12450	12460	12450	189
474	20230707	112000	1892912180	12460	12450	12460	12450	309
475	20230707	111900	1889064930	12450	12420	12450	12410	648
476	20230707	111800	1881005510	12420	12400	12420	12400	383
477	20230707	111700	1876250830	12400	12400	12400	12400	580
478	20230707	111600	1869058830	12390	12390	12390	12390	93
479	20230707	111500	1867906560	12380	12390	12390	12380	220
480	20230707	111400	1865182910	12390	12400	12400	12390	2410
481	20230707	111300	1835308220	12400	12410	12410	12400	335
482	20230707	111200	1831154020	12410	12410	12410	12410	784
483	20230707	111100	1821424580	12410	12420	12430	12400	1506
484	20230707	111000	1802735050	12410	12430	12430	12410	727
485	20230707	110900	1793711980	12430	12430	12430	12430	1
486	20230707	110800	1793699550	12430	12430	12430	12430	20
487	20230707	110700	1793450950	12440	12420	12440	12420	574
488	20230707	110600	1786321830	12430	12430	12430	12430	181
489	20230707	110500	1784072000	12430	12440	12440	12430	60
490	20230707	110400	1783325700	12420	12430	12440	12420	363
491	20230707	110300	1778816450	12430	12420	12430	12420	319
492	20230707	110200	1774852140	12420	12430	12430	12420	384
493	20230707	110100	1770079160	12420	12410	12420	12410	457
494	20230707	110000	1764406840	12410	12440	12450	12410	1188
495	20230707	105900	1749651150	12440	12440	12440	12440	26
496	20230707	105800	1749327710	12440	12440	12440	12440	10
497	20230707	105700	1749203310	12450	12450	12450	12450	201
498	20230707	105600	1746700860	12420	12430	12430	12420	28
499	20230707	105500	1746353060	12420	12400	12420	12400	674
500	20230707	105400	1737984100	12400	12390	12400	12390	35
501	20230707	105300	1737550400	12390	12390	12390	12390	0
502	20230707	105200	1737550400	12390	12390	12390	12390	262
503	20230707	105100	1734304220	12380	12380	12390	12380	568
504	20230707	105000	1727272340	12380	12380	12380	12380	16
505	20230707	104900	1727074260	12380	12380	12380	12380	0
506	20230707	104800	1727074260	12380	12390	12390	12380	1431
507	20230707	104700	1709354170	12390	12390	12390	12390	504
508	20230707	104600	1703109610	12400	12410	12410	12390	1102
509	20230707	104500	1689452690	12410	12420	12420	12410	1582
510	20230707	104400	1669804820	12420	12440	12450	12420	959
511	20230707	104300	1657886670	12450	12450	12450	12450	20
512	20230707	104200	1657637670	12450	12450	12450	12430	1083
513	20230707	104100	1644163690	12440	12440	12440	12440	90
514	20230707	104000	1643044090	12440	12450	12450	12440	685
515	20230707	103900	1634522660	12440	12450	12450	12440	1300
516	20230707	103800	1618347660	12450	12470	12470	12450	1774
517	20230707	103700	1596249880	12470	12480	12490	12470	978
518	20230707	103600	1584049620	12490	12490	12490	12490	20
519	20230707	103500	1583799820	12450	12440	12450	12440	203
520	20230707	103400	1581274470	12440	12500	12500	12440	2273
521	20230707	103300	1552948570	12500	12490	12500	12490	730
522	20230707	103200	1543823870	12480	12510	12520	12480	2220
523	20230707	103100	1516104300	12510	12510	12520	12510	638
524	20230707	103000	1508121940	12510	12500	12510	12500	256
525	20230707	102900	1504921910	12480	12480	12480	12480	55
526	20230707	102800	1504235510	12480	12480	12480	12480	1530
527	20230707	102700	1485141110	12490	12500	12500	12490	2086
528	20230707	102600	1459082710	12500	12500	12500	12490	540
529	20230707	102500	1452333110	12520	12510	12520	12490	2003
530	20230707	102400	1427291120	12530	12510	12530	12510	103
531	20230707	102300	1426002300	12510	12540	12540	12510	1718
532	20230707	102200	1404487180	12540	12530	12540	12530	463
533	20230707	102100	1398684290	12530	12540	12540	12530	845
534	20230707	102000	1388095400	12530	12520	12530	12520	176
535	20230707	101900	1385891260	12520	12520	12520	12520	55
536	20230707	101800	1385202660	12500	12500	12500	12500	1000
537	20230707	101700	1372702660	12500	12530	12530	12500	4251
538	20230707	101600	1319519360	12520	12550	12550	12520	2844
539	20230707	101500	1283882090	12540	12530	12550	12530	2304
540	20230707	101400	1254998380	12530	12520	12530	12520	804
541	20230707	101300	1244930190	12520	12510	12540	12510	1803
542	20230707	101200	1222367720	12530	12520	12530	12520	1719
543	20230707	101100	1200836320	12520	12520	12560	12510	3033
544	20230707	101000	1162813400	12520	12490	12520	12480	5220
545	20230707	100900	1097581170	12480	12480	12480	12480	380
546	20230707	100800	1092838770	12480	12490	12490	12450	72
547	20230707	100700	1091941370	12490	12450	12500	12430	3190
548	20230707	100600	1052161790	12450	12410	12450	12410	2662
549	20230707	100500	1019044870	12420	12410	12420	12400	283
550	20230707	100400	1015534710	12400	12400	12400	12400	273
551	20230707	100300	1012149510	12400	12390	12400	12390	680
552	20230707	100200	1003717710	12380	12370	12380	12370	901
553	20230707	100100	992570530	12370	12370	12370	12360	494
554	20230707	100000	986462870	12370	12370	12370	12370	11
555	20230707	095900	986326800	12360	12360	12360	12360	2
556	20230707	095800	986302080	12330	12370	12370	12330	3276
557	20230707	095700	945851300	12370	12370	12370	12360	114
558	20230707	095600	944442180	12370	12370	12370	12370	329
559	20230707	095500	940372450	12370	12370	12370	12360	18
560	20230707	095400	940149890	12360	12380	12380	12360	542
561	20230707	095300	933450590	12380	12370	12380	12360	166
562	20230707	095200	931396310	12370	12370	12370	12360	321
563	20230707	095100	927427540	12370	12360	12370	12340	754
564	20230707	095000	918121730	12340	12370	12370	12330	1074
565	20230707	094900	904867700	12360	12370	12370	12340	180
566	20230707	094800	902645800	12330	12380	12380	12330	1842
567	20230707	094700	879867140	12380	12370	12380	12370	68
568	20230707	094600	879025850	12360	12380	12380	12360	1188
569	20230707	094500	864333500	12390	12390	12390	12360	1478
570	20230707	094400	846049210	12390	12370	12390	12370	104
571	20230707	094300	844761620	12370	12360	12370	12360	2312
572	20230707	094200	816184340	12370	12380	12390	12360	935
573	20230707	094100	804614400	12390	12400	12410	12390	591
574	20230707	094000	797291030	12380	12400	12400	12380	460
575	20230707	093900	791590590	12400	12410	12410	12400	272
576	20230707	093800	788217230	12410	12390	12420	12390	684
577	20230707	093700	779722820	12390	12380	12420	12380	3404
578	20230707	093600	737533720	12370	12370	12370	12360	319
579	20230707	093500	733590190	12370	12330	12370	12320	84
580	20230707	093400	732554400	12320	12340	12340	12320	153
581	20230707	093300	730667640	12330	12340	12340	12330	381
582	20230707	093200	725968620	12330	12370	12370	12330	537
583	20230707	093100	719342440	12390	12360	12390	12340	791
584	20230707	093000	709568540	12360	12440	12440	12350	2940
585	20230707	092900	673148760	12440	12430	12440	12420	1422
586	20230707	092800	655469830	12430	12400	12430	12390	2082
587	20230707	092700	629644110	12400	12460	12460	12400	1407
588	20230707	092600	612165180	12440	12400	12450	12400	9956
589	20230707	092500	488438580	12400	12360	12400	12360	4344
590	20230707	092400	434636830	12350	12340	12350	12300	2643
591	20230707	092300	402063080	12340	12260	12350	12260	1299
592	20230707	092200	386112220	12270	12260	12270	12200	3396
593	20230707	092100	344587100	12260	12270	12270	12250	796
594	20230707	092000	334829620	12270	12270	12280	12260	2391
595	20230707	091900	305506240	12260	12270	12270	12260	1344
596	20230707	091800	289025540	12280	12310	12350	12240	3716
597	20230707	091700	243424950	12300	12330	12330	12300	580
598	20230707	091600	236286010	12340	12360	12360	12340	665
599	20230707	091500	228072190	12350	12360	12390	12350	332
600	20230707	091400	223963430	12350	12380	12430	12350	536
601	20230707	091300	217332490	12370	12390	12450	12300	3572
602	20230707	091200	173170470	12380	12370	12400	12370	332
603	20230707	091100	169055270	12370	12400	12400	12370	664
604	20230707	091000	160829860	12400	12410	12430	12390	1803
605	20230707	090900	138462090	12410	12410	12410	12400	696
606	20230707	090800	129829350	12420	12430	12430	12410	244
607	20230707	090700	126799630	12440	12440	12450	12370	1142
608	20230707	090600	112653610	12400	12430	12450	12400	353
609	20230707	090500	108266140	12430	12420	12430	12400	2059
610	20230707	090400	82731650	12420	12410	12430	12400	139
611	20230707	090300	81004990	12400	12350	12400	12350	1471
612	20230707	090200	62786910	12300	12340	12360	12290	2160
613	20230707	090100	36154310	12340	12360	12360	12340	392
614	20230707	090000	31316030	12350	12320	12350	12320	2538