KissMeData/003220/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183800	735396000	13610	13610	13610	13610	2220
3	20230707	183700	735396000	13610	13610	13610	13610	0
4	20230707	183600	735396000	13610	13610	13610	13610	0
5	20230707	183500	735396000	13610	13610	13610	13610	0
6	20230707	183400	735396000	13610	13610	13610	13610	0
7	20230707	183300	735396000	13610	13610	13610	13610	0
8	20230707	183200	735396000	13610	13610	13610	13610	0
9	20230707	183100	735396000	13610	13610	13610	13610	0
10	20230707	183000	735396000	13610	13610	13610	13610	0
11	20230707	182900	735396000	13610	13610	13610	13610	0
12	20230707	182800	735396000	13610	13610	13610	13610	0
13	20230707	182700	735396000	13610	13610	13610	13610	0
14	20230707	182600	735396000	13610	13610	13610	13610	0
15	20230707	182500	735396000	13610	13610	13610	13610	0
16	20230707	182400	735396000	13610	13610	13610	13610	0
17	20230707	182300	735396000	13610	13610	13610	13610	0
18	20230707	182200	735396000	13610	13610	13610	13610	0
19	20230707	182100	735396000	13610	13610	13610	13610	0
20	20230707	182000	735396000	13610	13610	13610	13610	0
21	20230707	181900	735396000	13610	13610	13610	13610	0
22	20230707	181800	735396000	13610	13610	13610	13610	0
23	20230707	181700	735396000	13610	13610	13610	13610	0
24	20230707	181600	735396000	13610	13610	13610	13610	0
25	20230707	181500	735396000	13610	13610	13610	13610	0
26	20230707	181400	735396000	13610	13610	13610	13610	0
27	20230707	181300	735396000	13610	13610	13610	13610	0
28	20230707	181200	735396000	13610	13610	13610	13610	0
29	20230707	181100	735396000	13610	13610	13610	13610	0
30	20230707	181000	735396000	13610	13610	13610	13610	0
31	20230707	180900	735396000	13610	13610	13610	13610	0
32	20230707	180800	735396000	13610	13610	13610	13610	2220
33	20230707	180700	735396000	13610	13610	13610	13610	0
34	20230707	180600	735396000	13610	13610	13610	13610	0
35	20230707	180500	735396000	13610	13610	13610	13610	0
36	20230707	180400	735396000	13610	13610	13610	13610	0
37	20230707	180300	735396000	13610	13610	13610	13610	0
38	20230707	180200	735396000	13610	13610	13610	13610	0
39	20230707	180100	735396000	13610	13610	13610	13610	0
40	20230707	180000	735396000	13610	13610	13610	13610	0
41	20230707	175900	735396000	13610	13610	13610	13610	0
42	20230707	175800	735396000	13610	13610	13610	13610	0
43	20230707	175700	735396000	13610	13610	13610	13610	0
44	20230707	175600	735396000	13610	13610	13610	13610	0
45	20230707	175500	735396000	13610	13610	13610	13610	0
46	20230707	175400	735396000	13610	13610	13610	13610	0
47	20230707	175300	735396000	13610	13610	13610	13610	0
48	20230707	175200	735396000	13610	13610	13610	13610	0
49	20230707	175100	735396000	13610	13610	13610	13610	0
50	20230707	175000	735396000	13610	13610	13610	13610	0
51	20230707	174900	735396000	13610	13610	13610	13610	0
52	20230707	174800	735396000	13610	13610	13610	13610	0
53	20230707	174700	735396000	13610	13610	13610	13610	0
54	20230707	174600	735396000	13610	13610	13610	13610	0
55	20230707	174500	735396000	13610	13610	13610	13610	0
56	20230707	174400	735396000	13610	13610	13610	13610	0
57	20230707	174300	735396000	13610	13610	13610	13610	0
58	20230707	174200	735396000	13610	13610	13610	13610	0
59	20230707	174100	735396000	13610	13610	13610	13610	0
60	20230707	174000	735396000	13610	13610	13610	13610	0
61	20230707	173900	735396000	13610	13610	13610	13610	0
62	20230707	173800	735396000	13610	13610	13610	13610	2220
63	20230707	173700	735396000	13610	13610	13610	13610	0
64	20230707	173600	735396000	13610	13610	13610	13610	0
65	20230707	173500	735396000	13610	13610	13610	13610	0
66	20230707	173400	735396000	13610	13610	13610	13610	0
67	20230707	173300	735396000	13610	13610	13610	13610	0
68	20230707	173200	735396000	13610	13610	13610	13610	0
69	20230707	173100	735396000	13610	13610	13610	13610	0
70	20230707	173000	735396000	13610	13610	13610	13610	0
71	20230707	172900	735396000	13610	13610	13610	13610	0
72	20230707	172800	735396000	13610	13610	13610	13610	0
73	20230707	172700	735396000	13610	13610	13610	13610	0
74	20230707	172600	735396000	13610	13610	13610	13610	0
75	20230707	172500	735396000	13610	13610	13610	13610	0
76	20230707	172400	735396000	13610	13610	13610	13610	0
77	20230707	172300	735396000	13610	13610	13610	13610	0
78	20230707	172200	735396000	13610	13610	13610	13610	0
79	20230707	172100	735396000	13610	13610	13610	13610	0
80	20230707	172000	735396000	13610	13610	13610	13610	0
81	20230707	171900	735396000	13610	13610	13610	13610	0
82	20230707	171800	735396000	13610	13610	13610	13610	0
83	20230707	171700	735396000	13610	13610	13610	13610	0
84	20230707	171600	735396000	13610	13610	13610	13610	0
85	20230707	171500	735396000	13610	13610	13610	13610	0
86	20230707	171400	735396000	13610	13610	13610	13610	0
87	20230707	171300	735396000	13610	13610	13610	13610	0
88	20230707	171200	735396000	13610	13610	13610	13610	0
89	20230707	171100	735396000	13610	13610	13610	13610	0
90	20230707	171000	735396000	13610	13610	13610	13610	0
91	20230707	170900	735396000	13610	13610	13610	13610	0
92	20230707	170800	735396000	13610	13610	13610	13610	2220
93	20230707	170700	735396000	13610	13610	13610	13610	0
94	20230707	170600	735396000	13610	13610	13610	13610	0
95	20230707	170500	735396000	13610	13610	13610	13610	0
96	20230707	170400	735396000	13610	13610	13610	13610	0
97	20230707	170300	735396000	13610	13610	13610	13610	0
98	20230707	170200	735396000	13610	13610	13610	13610	0
99	20230707	170100	735396000	13610	13610	13610	13610	0
100	20230707	170000	735396000	13610	13610	13610	13610	0
101	20230707	165900	735396000	13610	13610	13610	13610	0
102	20230707	165800	735396000	13610	13610	13610	13610	0
103	20230707	165700	735396000	13610	13610	13610	13610	0
104	20230707	165600	735396000	13610	13610	13610	13610	0
105	20230707	165500	735396000	13610	13610	13610	13610	0
106	20230707	165400	735396000	13610	13610	13610	13610	0
107	20230707	165300	735396000	13610	13610	13610	13610	0
108	20230707	165200	735396000	13610	13610	13610	13610	0
109	20230707	165100	735396000	13610	13610	13610	13610	0
110	20230707	165000	735396000	13610	13610	13610	13610	0
111	20230707	164900	735396000	13610	13610	13610	13610	0
112	20230707	164800	735396000	13610	13610	13610	13610	0
113	20230707	164700	735396000	13610	13610	13610	13610	0
114	20230707	164600	735396000	13610	13610	13610	13610	0
115	20230707	164500	735396000	13610	13610	13610	13610	0
116	20230707	164400	735396000	13610	13610	13610	13610	0
117	20230707	164300	735396000	13610	13610	13610	13610	0
118	20230707	164200	735396000	13610	13610	13610	13610	0
119	20230707	164100	735396000	13610	13610	13610	13610	0
120	20230707	164000	735396000	13610	13610	13610	13610	0
121	20230707	163900	735396000	13610	13610	13610	13610	0
122	20230707	163800	735396000	13610	13610	13610	13610	2220
123	20230707	163700	735396000	13610	13610	13610	13610	0
124	20230707	163600	735396000	13610	13610	13610	13610	0
125	20230707	163500	735396000	13610	13610	13610	13610	0
126	20230707	163400	735396000	13610	13610	13610	13610	0
127	20230707	163300	735396000	13610	13610	13610	13610	0
128	20230707	163200	735396000	13610	13610	13610	13610	0
129	20230707	163100	735396000	13610	13610	13610	13610	0
130	20230707	163000	735396000	13610	13610	13610	13610	0
131	20230707	162900	735396000	13610	13610	13610	13610	0
132	20230707	162800	735396000	13610	13610	13610	13610	0
133	20230707	162700	735396000	13610	13610	13610	13610	0
134	20230707	162600	735396000	13610	13610	13610	13610	0
135	20230707	162500	735396000	13610	13610	13610	13610	0
136	20230707	162400	735396000	13610	13610	13610	13610	0
137	20230707	162300	735396000	13610	13610	13610	13610	0
138	20230707	162200	735396000	13610	13610	13610	13610	0
139	20230707	162100	735396000	13610	13610	13610	13610	0
140	20230707	162000	735396000	13610	13610	13610	13610	0
141	20230707	161900	735396000	13610	13610	13610	13610	0
142	20230707	161800	735396000	13610	13610	13610	13610	0
143	20230707	161700	735396000	13610	13610	13610	13610	0
144	20230707	161600	735396000	13610	13610	13610	13610	0
145	20230707	161500	735396000	13610	13610	13610	13610	0
146	20230707	161400	735396000	13610	13610	13610	13610	0
147	20230707	161300	735396000	13610	13610	13610	13610	0
148	20230707	161200	735396000	13610	13610	13610	13610	0
149	20230707	161100	735396000	13610	13610	13610	13610	0
150	20230707	161000	735396000	13610	13610	13610	13610	0
151	20230707	160900	735396000	13610	13610	13610	13610	0
152	20230707	160800	735396000	13610	13610	13610	13610	2220
153	20230707	160700	735396000	13610	13610	13610	13610	0
154	20230707	160600	735396000	13610	13610	13610	13610	0
155	20230707	160500	735396000	13610	13610	13610	13610	0
156	20230707	160400	735396000	13610	13610	13610	13610	0
157	20230707	160300	735396000	13610	13610	13610	13610	0
158	20230707	160200	735396000	13610	13610	13610	13610	0
159	20230707	160100	735396000	13610	13610	13610	13610	0
160	20230707	160000	735396000	13610	13610	13610	13610	0
161	20230707	155900	735396000	13610	13610	13610	13610	0
162	20230707	155800	735396000	13610	13610	13610	13610	0
163	20230707	155700	735396000	13610	13610	13610	13610	0
164	20230707	155600	735396000	13610	13610	13610	13610	0
165	20230707	155500	735396000	13610	13610	13610	13610	0
166	20230707	155400	735396000	13610	13610	13610	13610	0
167	20230707	155300	735396000	13610	13610	13610	13610	0
168	20230707	155200	735396000	13610	13610	13610	13610	0
169	20230707	155100	735396000	13610	13610	13610	13610	0
170	20230707	155000	735396000	13610	13610	13610	13610	0
171	20230707	154900	735396000	13610	13610	13610	13610	0
172	20230707	154800	735396000	13610	13610	13610	13610	0
173	20230707	154700	735396000	13610	13610	13610	13610	0
174	20230707	154600	735396000	13610	13610	13610	13610	0
175	20230707	154500	735396000	13610	13610	13610	13610	0
176	20230707	154400	735396000	13610	13610	13610	13610	0
177	20230707	154300	735396000	13610	13610	13610	13610	0
178	20230707	154200	735396000	13610	13610	13610	13610	0
179	20230707	154100	735396000	13610	13610	13610	13610	0
180	20230707	154000	735396000	13610	13610	13610	13610	0
181	20230707	153900	735396000	13610	13610	13610	13610	0
182	20230707	153800	735396000	13610	13610	13610	13610	2220
183	20230707	153700	735396000	13610	13610	13610	13610	0
184	20230707	153600	735396000	13610	13610	13610	13610	0
185	20230707	153500	735396000	13610	13610	13610	13610	0
186	20230707	153400	735396000	13610	13610	13610	13610	0
187	20230707	153300	735396000	13610	13610	13610	13610	0
188	20230707	153200	735396000	13610	13610	13610	13610	0
189	20230707	153100	735396000	13610	13610	13610	13610	0
190	20230707	153000	735396000	13610	13610	13610	13610	2220
191	20230707	152900	705181800	13640	13640	13640	13640	0
192	20230707	152800	705181800	13640	13640	13640	13640	0
193	20230707	152700	705181800	13640	13640	13640	13640	0
194	20230707	152600	705181800	13640	13640	13640	13640	0
195	20230707	152500	705181800	13640	13640	13640	13640	0
196	20230707	152400	705181800	13640	13640	13640	13640	0
197	20230707	152300	705181800	13640	13640	13640	13640	0
198	20230707	152200	705181800	13640	13640	13640	13640	0
199	20230707	152100	705181800	13640	13640	13640	13640	0
200	20230707	152000	705181800	13640	13640	13640	13640	0
201	20230707	151900	705181800	13640	13630	13640	13610	31
202	20230707	151800	704759800	13630	13630	13630	13610	610
203	20230707	151700	696457470	13630	13620	13640	13620	67
204	20230707	151600	695544730	13620	13610	13620	13610	125
205	20230707	151500	693842240	13620	13640	13640	13620	118
206	20230707	151400	692234420	13640	13640	13640	13620	39
207	20230707	151300	691702720	13640	13630	13640	13620	328
208	20230707	151200	687234820	13640	13640	13640	13630	33
209	20230707	151100	686784800	13640	13640	13640	13630	44
210	20230707	151000	686184940	13640	13640	13640	13630	25
211	20230707	150900	685843950	13640	13640	13650	13640	33
212	20230707	150800	685393770	13640	13650	13650	13640	29
213	20230707	150700	684997990	13650	13650	13650	13650	23
214	20230707	150600	684684040	13650	13650	13650	13650	44
215	20230707	150500	684083440	13650	13650	13650	13640	165
216	20230707	150400	681832490	13650	13630	13650	13630	102
217	20230707	150300	680441290	13630	13630	13630	13630	10
218	20230707	150200	680304990	13630	13630	13630	13610	143
219	20230707	150100	678358540	13630	13620	13630	13620	133
220	20230707	150000	676547040	13620	13630	13630	13620	359
221	20230707	145900	671657420	13630	13630	13630	13630	2
222	20230707	145800	671630160	13630	13640	13640	13630	4
223	20230707	145700	671575610	13640	13620	13640	13620	168
224	20230707	145600	669287350	13640	13640	13640	13630	114
225	20230707	145500	667733490	13640	13640	13640	13640	3
226	20230707	145400	667692570	13640	13640	13640	13640	2
227	20230707	145300	667665290	13640	13640	13640	13640	58
228	20230707	145200	666874170	13640	13640	13640	13640	2
229	20230707	145100	666846890	13640	13650	13650	13620	2506
230	20230707	145000	632714360	13650	13640	13650	13640	19
231	20230707	144900	632455170	13640	13650	13650	13640	11
232	20230707	144800	632305070	13650	13650	13650	13650	4
233	20230707	144700	632250470	13640	13650	13650	13640	90
234	20230707	144600	631022850	13650	13650	13650	13650	4
235	20230707	144500	630968250	13650	13650	13650	13650	6
236	20230707	144400	630886350	13650	13650	13650	13650	4
237	20230707	144300	630831750	13650	13650	13650	13650	6
238	20230707	144200	630749850	13650	13650	13650	13650	5
239	20230707	144100	630681600	13650	13660	13660	13650	5
240	20230707	144000	630613330	13660	13660	13660	13660	2
241	20230707	143900	630586010	13660	13650	13660	13650	8
242	20230707	143800	630476800	13650	13640	13650	13640	331
243	20230707	143700	625961890	13640	13640	13640	13640	6
244	20230707	143600	625880050	13640	13640	13640	13630	103
245	20230707	143500	624476130	13620	13640	13640	13620	114
246	20230707	143400	622923420	13640	13640	13640	13640	5
247	20230707	143300	622855220	13640	13640	13640	13640	5
248	20230707	143200	622787020	13640	13640	13640	13640	3
249	20230707	143100	622746100	13640	13630	13640	13630	35
250	20230707	143000	622269010	13630	13630	13630	13630	5
251	20230707	142900	622200860	13630	13630	13630	13630	6
252	20230707	142800	622119080	13640	13640	13640	13640	4
253	20230707	142700	622064520	13640	13640	13640	13640	4
254	20230707	142600	622009960	13640	13640	13640	13640	8
255	20230707	142500	621900840	13640	13630	13640	13620	289
256	20230707	142400	617963870	13630	13630	13640	13630	75
257	20230707	142300	616941580	13640	13640	13640	13640	4
258	20230707	142200	616887020	13640	13640	13640	13640	4
259	20230707	142100	616832460	13640	13640	13640	13640	4
260	20230707	142000	616777900	13640	13640	13640	13640	2
261	20230707	141900	616750620	13640	13640	13640	13640	3
262	20230707	141800	616709700	13640	13630	13640	13620	102
263	20230707	141700	615319920	13640	13630	13640	13630	18
264	20230707	141600	615074560	13630	13640	13640	13620	280
265	20230707	141500	611258860	13640	13640	13640	13640	9
266	20230707	141400	611136100	13640	13640	13640	13640	6
267	20230707	141300	611054260	13640	13630	13640	13630	10
268	20230707	141200	610917940	13630	13650	13650	13630	31
269	20230707	141100	610495040	13650	13650	13650	13650	1
270	20230707	141000	610481390	13650	13650	13650	13650	12
271	20230707	140900	610317590	13660	13660	13660	13660	2
272	20230707	140800	610290270	13660	13660	13660	13660	6
273	20230707	140700	610208310	13660	13660	13660	13660	3
274	20230707	140600	610167330	13660	13660	13660	13660	1
275	20230707	140500	610153670	13660	13660	13660	13660	100
276	20230707	140400	608787670	13660	13660	13660	13660	2
277	20230707	140300	608760350	13660	13660	13660	13660	4
278	20230707	140200	608705710	13660	13650	13660	13650	27
279	20230707	140100	608337150	13650	13650	13650	13650	3
280	20230707	140000	608296200	13650	13650	13650	13650	3
281	20230707	135900	608255250	13650	13650	13650	13650	4
282	20230707	135800	608200650	13650	13650	13650	13650	3
283	20230707	135700	608159700	13650	13650	13650	13650	4
284	20230707	135600	608105100	13640	13640	13640	13640	19
285	20230707	135500	607845940	13640	13630	13640	13630	5
286	20230707	135400	607777750	13640	13640	13640	13640	4
287	20230707	135300	607723190	13640	13640	13640	13640	3
288	20230707	135200	607682270	13630	13630	13630	13630	23
289	20230707	135100	607368780	13630	13630	13630	13630	2
290	20230707	135000	607341520	13630	13630	13630	13620	27
291	20230707	134900	606973730	13630	13620	13630	13620	44
292	20230707	134800	606374400	13620	13630	13630	13610	105
293	20230707	134700	604944580	13630	13630	13630	13630	3
294	20230707	134600	604903690	13630	13630	13630	13630	6
295	20230707	134500	604821910	13630	13630	13630	13630	2
296	20230707	134400	604794650	13630	13630	13630	13620	132
297	20230707	134300	602996090	13640	13660	13660	13640	105
298	20230707	134200	601563290	13670	13670	13670	13670	2
299	20230707	134100	601535950	13670	13670	13670	13670	2
300	20230707	134000	601508610	13670	13670	13670	13670	6
301	20230707	133900	601426590	13670	13670	13670	13670	4
302	20230707	133800	601371910	13670	13670	13670	13670	4
303	20230707	133700	601317230	13670	13660	13670	13660	102
304	20230707	133600	599923890	13660	13660	13660	13660	2
305	20230707	133500	599896570	13660	13650	13660	13640	7
306	20230707	133400	599801000	13660	13660	13660	13660	3
307	20230707	133300	599760020	13650	13650	13650	13650	5
308	20230707	133200	599691770	13650	13650	13650	13650	12
309	20230707	133100	599527970	13650	13650	13650	13650	5
310	20230707	133000	599459720	13640	13640	13640	13640	14
311	20230707	132900	599268760	13640	13630	13640	13630	20
312	20230707	132800	598996120	13630	13630	13630	13630	3
313	20230707	132700	598955230	13630	13630	13630	13630	12
314	20230707	132600	598791670	13630	13620	13630	13620	32
315	20230707	132500	598355790	13620	13650	13650	13620	727
316	20230707	132400	588451780	13660	13660	13660	13660	6
317	20230707	132300	588369820	13660	13660	13660	13660	1
318	20230707	132200	588356160	13660	13660	13660	13660	4
319	20230707	132100	588301520	13660	13660	13660	13660	3
320	20230707	132000	588260540	13660	13660	13660	13660	5
321	20230707	131900	588192240	13650	13660	13660	13650	26
322	20230707	131800	587837310	13660	13660	13660	13660	4
323	20230707	131700	587782670	13660	13660	13670	13660	254
324	20230707	131600	584313020	13650	13660	13660	13650	47
325	20230707	131500	583671410	13660	13660	13660	13660	89
326	20230707	131400	582455670	13670	13650	13670	13650	62
327	20230707	131300	581609350	13650	13650	13650	13650	1
328	20230707	131200	581595700	13650	13630	13650	13630	21
329	20230707	131100	581309260	13630	13630	13630	13620	59
330	20230707	131000	580505640	13600	13640	13640	13600	4619
331	20230707	130900	517677660	13630	13640	13640	13630	8
332	20230707	130800	517568550	13630	13640	13640	13630	45
333	20230707	130700	516954760	13650	13650	13650	13650	4
334	20230707	130600	516900160	13650	13650	13650	13650	3
335	20230707	130500	516859210	13650	13650	13650	13650	7
336	20230707	130400	516763660	13650	13650	13650	13650	2
337	20230707	130300	516736360	13650	13650	13650	13650	3
338	20230707	130200	516695410	13650	13680	13680	13650	423
339	20230707	130100	510920240	13680	13680	13680	13670	8
340	20230707	130000	510810820	13680	13680	13680	13680	2
341	20230707	125900	510783460	13660	13680	13680	13660	302
342	20230707	125800	506658120	13680	13680	13680	13680	3
343	20230707	125700	506617080	13680	13680	13680	13680	4
344	20230707	125600	506562360	13680	13680	13680	13680	5
345	20230707	125500	506493960	13680	13680	13680	13680	3
346	20230707	125400	506452920	13680	13680	13680	13680	2
347	20230707	125300	506425560	13680	13680	13680	13680	3
348	20230707	125200	506384520	13670	13670	13670	13670	65
349	20230707	125100	505495970	13670	13670	13670	13670	3
350	20230707	125000	505454960	13670	13670	13670	13670	5
351	20230707	124900	505386610	13670	13670	13670	13670	1
352	20230707	124800	505372940	13670	13680	13680	13670	36
353	20230707	124700	504880790	13680	13670	13680	13670	226
354	20230707	124600	501791310	13680	13690	13690	13680	15
355	20230707	124500	501586070	13700	13700	13700	13700	4
356	20230707	124400	501531270	13700	13700	13700	13700	7
357	20230707	124300	501435370	13700	13700	13700	13680	15
358	20230707	124200	501229990	13700	13700	13700	13700	3
359	20230707	124100	501188890	13700	13700	13700	13700	72
360	20230707	124000	500202490	13700	13700	13700	13700	1
361	20230707	123900	500188790	13700	13700	13700	13700	3
362	20230707	123800	500147690	13700	13700	13700	13700	3
363	20230707	123700	500106590	13700	13700	13700	13700	7
364	20230707	123600	500010690	13700	13690	13700	13690	73
365	20230707	123500	499010700	13690	13690	13690	13690	4
366	20230707	123400	498955940	13690	13690	13690	13690	2
367	20230707	123300	498928560	13690	13690	13690	13690	103
368	20230707	123200	497518490	13690	13690	13690	13680	31
369	20230707	123100	497094300	13690	13690	13690	13690	2
370	20230707	123000	497066920	13690	13690	13690	13690	10
371	20230707	122900	496930020	13690	13690	13690	13690	22
372	20230707	122800	496628840	13690	13690	13690	13690	5
373	20230707	122700	496560390	13690	13690	13690	13690	3
374	20230707	122600	496519320	13690	13690	13690	13690	4
375	20230707	122500	496464560	13690	13690	13690	13690	3
376	20230707	122400	496423490	13690	13690	13690	13690	3
377	20230707	122300	496382420	13690	13690	13690	13690	3
378	20230707	122200	496341350	13690	13690	13690	13690	5
379	20230707	122100	496272900	13690	13690	13690	13690	3
380	20230707	122000	496231830	13690	13690	13690	13690	3
381	20230707	121900	496190760	13690	13690	13690	13690	5
382	20230707	121800	496122310	13690	13690	13690	13690	3
383	20230707	121700	496081240	13690	13690	13690	13690	3
384	20230707	121600	496040170	13690	13690	13690	13690	17
385	20230707	121500	495807440	13680	13680	13680	13680	3
386	20230707	121400	495766400	13680	13670	13680	13670	106
387	20230707	121300	494317360	13660	13660	13660	13660	10
388	20230707	121200	494180760	13660	13660	13660	13660	4
389	20230707	121100	494126120	13660	13660	13660	13660	4
390	20230707	121000	494071480	13660	13660	13660	13660	22
391	20230707	120900	493770960	13660	13660	13660	13660	4
392	20230707	120800	493716320	13660	13650	13660	13650	19
393	20230707	120700	493456960	13600	13660	13660	13600	1471
394	20230707	120600	473447980	13660	13660	13670	13610	68
395	20230707	120500	472521900	13640	13660	13660	13640	11
396	20230707	120400	472371830	13660	13660	13660	13620	208
397	20230707	120300	469537250	13660	13670	13670	13660	8
398	20230707	120200	469427930	13670	13670	13670	13670	24
399	20230707	120100	469099850	13670	13670	13670	13670	3
400	20230707	120000	469058840	13670	13670	13670	13670	4
401	20230707	115900	469004160	13670	13670	13670	13670	4
402	20230707	115800	468949480	13670	13670	13670	13670	5
403	20230707	115700	468881130	13670	13680	13680	13670	2
404	20230707	115600	468853780	13680	13680	13680	13680	5
405	20230707	115500	468785380	13660	13660	13660	13660	1
406	20230707	115400	468771720	13680	13670	13680	13670	4
407	20230707	115300	468717030	13670	13650	13670	13650	4
408	20230707	115200	468662380	13670	13660	13670	13660	11
409	20230707	115100	468512110	13660	13660	13660	13640	18
410	20230707	115000	468266510	13660	13650	13660	13650	44
411	20230707	114900	467665890	13650	13650	13650	13650	5
412	20230707	114800	467597640	13650	13640	13650	13640	23
413	20230707	114700	467283890	13650	13650	13650	13650	4
414	20230707	114600	467229290	13650	13660	13660	13650	4
415	20230707	114500	467174670	13660	13650	13660	13650	7
416	20230707	114400	467079080	13650	13650	13650	13650	1
417	20230707	114300	467065430	13640	13640	13640	13640	5
418	20230707	114200	466997230	13630	13650	13650	13630	26
419	20230707	114100	466642780	13650	13670	13670	13650	19
420	20230707	114000	466383380	13680	13680	13680	13680	5
421	20230707	113900	466314980	13680	13690	13690	13680	16
422	20230707	113800	466096050	13690	13700	13700	13690	4
423	20230707	113700	466041260	13710	13710	13710	13710	1
424	20230707	113600	466027550	13700	13630	13710	13630	32
425	20230707	113500	465591240	13630	13630	13630	13630	9
426	20230707	113400	465468570	13630	13640	13640	13630	80
427	20230707	113300	464378130	13640	13640	13640	13640	2
428	20230707	113200	464350850	13640	13640	13640	13630	55
429	20230707	113100	463601150	13640	13640	13640	13640	45
430	20230707	113000	462987350	13640	13640	13640	13640	5
431	20230707	112900	462919150	13640	13630	13640	13630	23
432	20230707	112800	462605610	13630	13630	13630	13630	3
433	20230707	112700	462564720	13630	13620	13630	13620	35
434	20230707	112600	462088000	13620	13620	13620	13620	68
435	20230707	112500	461161840	13620	13620	13620	13620	1
436	20230707	112400	461148220	13620	13620	13620	13620	23
437	20230707	112300	460834960	13610	13610	13610	13610	1907
438	20230707	112200	434880690	13610	13610	13610	13600	139
439	20230707	112100	432989900	13610	13610	13610	13610	25
440	20230707	112000	432649650	13610	13610	13610	13610	42
441	20230707	111900	432078030	13610	13640	13640	13610	278
442	20230707	111800	428293350	13610	13610	13610	13610	0
443	20230707	111700	428293350	13610	13610	13610	13610	607
444	20230707	111600	420032080	13610	13610	13610	13610	0
445	20230707	111500	420032080	13610	13610	13620	13610	452
446	20230707	111400	413880120	13690	13690	13690	13690	0
447	20230707	111300	413880120	13690	13690	13690	13690	1
448	20230707	111200	413866430	13680	13680	13680	13680	501
449	20230707	111100	407012750	13710	13700	13710	13600	6852
450	20230707	111000	313777070	13650	13700	13710	13650	781
451	20230707	110900	303108790	13700	13700	13700	13700	0
452	20230707	110800	303108790	13700	13700	13700	13700	100
453	20230707	110700	301738790	13710	13700	13710	13700	44
454	20230707	110600	301135750	13700	13710	13710	13700	167
455	20230707	110500	298847840	13700	13700	13700	13700	0
456	20230707	110400	298847840	13700	13700	13700	13700	0
457	20230707	110300	298847840	13700	13710	13710	13700	3
458	20230707	110200	298806720	13700	13700	13700	13700	500
459	20230707	110100	291956720	13700	13700	13700	13700	51
460	20230707	110000	291258020	13700	13700	13700	13700	1
461	20230707	105900	291244320	13700	13700	13700	13700	0
462	20230707	105800	291244320	13700	13700	13700	13700	2
463	20230707	105700	291216920	13700	13680	13700	13680	72
464	20230707	105600	290231880	13680	13680	13680	13680	45
465	20230707	105500	289616280	13670	13660	13670	13660	20
466	20230707	105400	289342900	13660	13660	13660	13660	10
467	20230707	105300	289206300	13670	13670	13670	13670	10
468	20230707	105200	289069600	13660	13660	13660	13660	16
469	20230707	105100	288851040	13660	13660	13660	13660	1
470	20230707	105000	288837380	13660	13660	13660	13660	20
471	20230707	104900	288564180	13670	13670	13670	13670	8
472	20230707	104800	288454820	13670	13670	13670	13670	5
473	20230707	104700	288386470	13670	13670	13670	13650	401
474	20230707	104600	282911390	13670	13670	13670	13660	93
475	20230707	104500	281640250	13670	13670	13680	13670	151
476	20230707	104400	279576070	13670	13670	13670	13670	19
477	20230707	104300	279316340	13670	13670	13670	13670	19
478	20230707	104200	279056610	13680	13700	13700	13680	2242
479	20230707	104100	248374330	13690	13710	13710	13690	523
480	20230707	104000	241209920	13710	13710	13710	13710	100
481	20230707	103900	239838920	13700	13700	13700	13700	0
482	20230707	103800	239838920	13700	13700	13700	13700	20
483	20230707	103700	239564920	13690	13700	13700	13690	207
484	20230707	103600	236729060	13690	13700	13700	13690	8
485	20230707	103500	236619510	13700	13700	13700	13700	2
486	20230707	103400	236592110	13700	13700	13700	13700	8
487	20230707	103300	236482510	13700	13700	13700	13700	2
488	20230707	103200	236455110	13700	13700	13700	13700	140
489	20230707	103100	234537110	13690	13690	13700	13690	21
490	20230707	103000	234249610	13690	13690	13690	13690	0
491	20230707	102900	234249610	13690	13690	13690	13690	19
492	20230707	102800	233989500	13690	13690	13690	13690	0
493	20230707	102700	233989500	13690	13690	13690	13690	0
494	20230707	102600	233989500	13690	13690	13700	13690	381
495	20230707	102500	228773600	13690	13690	13690	13690	51
496	20230707	102400	228075410	13690	13710	13710	13690	2628
497	20230707	102300	192089490	13710	13710	13710	13710	25
498	20230707	102200	191746740	13700	13700	13700	13700	19
499	20230707	102100	191486440	13730	13700	13730	13690	706
500	20230707	102000	181818720	13740	13740	13740	13740	0
501	20230707	101900	181818720	13740	13740	13740	13740	50
502	20230707	101800	181131720	13740	13740	13740	13700	16
503	20230707	101700	180911920	13690	13730	13730	13690	2000
504	20230707	101600	153503230	13730	13720	13730	13720	43
505	20230707	101500	152912900	13710	13700	13710	13700	146
506	20230707	101400	150912430	13710	13700	13710	13700	52
507	20230707	101300	150200020	13700	13720	13720	13700	952
508	20230707	101200	137156760	13730	13730	13730	13710	542
509	20230707	101100	129724590	13730	13740	13740	13730	31
510	20230707	101000	129298930	13740	13740	13740	13730	205
511	20230707	100900	126483270	13740	13740	13740	13740	119
512	20230707	100800	124848210	13740	13770	13770	13740	705
513	20230707	100700	115153410	13770	13770	13770	13770	15
514	20230707	100600	114946860	13770	13770	13770	13770	122
515	20230707	100500	113266920	13770	13770	13770	13770	106
516	20230707	100400	111807300	13770	13770	13780	13760	288
517	20230707	100300	107843290	13790	13790	13790	13790	1
518	20230707	100200	107829500	13780	13780	13780	13780	965
519	20230707	100100	94531800	13790	13790	13790	13790	1
520	20230707	100000	94518010	13780	13800	13800	13780	164
521	20230707	095900	92257990	13790	13790	13790	13790	101
522	20230707	095800	90865200	13810	13810	13810	13810	1
523	20230707	095700	90851390	13800	13800	13800	13800	126
524	20230707	095600	89112590	13810	13800	13810	13800	122
525	20230707	095500	87428970	13800	13800	13800	13800	0
526	20230707	095400	87428970	13800	13770	13800	13770	89
527	20230707	095300	86202160	13770	13770	13770	13770	369
528	20230707	095200	81121030	13790	13790	13790	13790	51
529	20230707	095100	80417740	13790	13780	13790	13770	123
530	20230707	095000	78723010	13780	13780	13790	13780	177
531	20230707	094900	76283940	13770	13770	13770	13770	20
532	20230707	094800	76008540	13770	13770	13770	13770	20
533	20230707	094700	75733140	13770	13780	13780	13770	500
534	20230707	094600	68846890	13790	13790	13790	13790	25
535	20230707	094500	68502140	13790	13800	13800	13790	332
536	20230707	094400	63922890	13800	13800	13800	13800	0
537	20230707	094300	63922890	13800	13800	13800	13800	170
538	20230707	094200	61576890	13800	13800	13800	13800	90
539	20230707	094100	60334890	13820	13820	13820	13820	10
540	20230707	094000	60196690	13820	13800	13820	13800	11
541	20230707	093900	60044870	13810	13810	13810	13810	100
542	20230707	093800	58663870	13800	13800	13800	13800	18
543	20230707	093700	58415470	13820	13820	13820	13820	2
544	20230707	093600	58387830	13820	13820	13820	13820	3
545	20230707	093500	58346370	13820	13820	13820	13820	1
546	20230707	093400	58332550	13820	13820	13820	13820	3
547	20230707	093300	58291090	13800	13800	13800	13800	221
548	20230707	093200	55241290	13800	13810	13820	13800	102
549	20230707	093100	53833080	13800	13800	13800	13800	19
550	20230707	093000	53570880	13810	13810	13810	13810	1
551	20230707	092900	53557070	13820	13820	13820	13820	0
552	20230707	092800	53557070	13820	13820	13820	13800	21
553	20230707	092700	53267230	13820	13820	13820	13820	0
554	20230707	092600	53267230	13820	13800	13820	13800	431
555	20230707	092500	47319410	13800	13800	13810	13800	986
556	20230707	092400	33711640	13800	13800	13800	13800	21
557	20230707	092300	33421840	13800	13800	13800	13800	55
558	20230707	092200	32662840	13800	13800	13800	13800	1
559	20230707	092100	32649040	13790	13800	13800	13790	428
560	20230707	092000	26746400	13800	13800	13800	13800	0
561	20230707	091900	26746400	13800	13800	13800	13800	0
562	20230707	091800	26746400	13800	13810	13810	13800	466
563	20230707	091700	20315240	13860	13850	13860	13850	25
564	20230707	091600	19968750	13860	13850	13860	13850	2
565	20230707	091500	19941040	13810	13810	13810	13810	46
566	20230707	091400	19305780	13860	13860	13860	13860	0
567	20230707	091300	19305780	13860	13850	13860	13800	92
568	20230707	091200	18034440	13850	13850	13850	13850	0
569	20230707	091100	18034440	13850	13850	13850	13850	0
570	20230707	091000	18034440	13850	13860	13860	13850	27
571	20230707	090900	17660400	13870	13850	13870	13850	5
572	20230707	090800	17591090	13850	13860	13860	13850	69
573	20230707	090700	16635430	13880	13880	13880	13880	56
574	20230707	090600	15858150	13870	13870	13870	13870	2
575	20230707	090500	15830410	13850	13850	13850	13850	0
576	20230707	090400	15830410	13850	13880	13880	13850	101
577	20230707	090300	14431530	13870	13870	13870	13870	700
578	20230707	090200	4722530	13850	13880	13880	13850	103
579	20230707	090100	3295830	13800	13800	13800	13800	2
580	20230707	090000	3268230	13790	13790	13790	13790	237