KissMeData/003220/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183800	311408890	13660	13660	13660	13660	793
3	20230711	183700	311408890	13660	13660	13660	13660	0
4	20230711	183600	311408890	13660	13660	13660	13660	0
5	20230711	183500	311408890	13660	13660	13660	13660	0
6	20230711	183400	311408890	13660	13660	13660	13660	0
7	20230711	183300	311408890	13660	13660	13660	13660	0
8	20230711	183200	311408890	13660	13660	13660	13660	0
9	20230711	183100	311408890	13660	13660	13660	13660	0
10	20230711	183000	311408890	13660	13660	13660	13660	0
11	20230711	182900	311408890	13660	13660	13660	13660	0
12	20230711	182800	311408890	13660	13660	13660	13660	0
13	20230711	182700	311408890	13660	13660	13660	13660	0
14	20230711	182600	311408890	13660	13660	13660	13660	0
15	20230711	182500	311408890	13660	13660	13660	13660	0
16	20230711	182400	311408890	13660	13660	13660	13660	0
17	20230711	182300	311408890	13660	13660	13660	13660	0
18	20230711	182200	311408890	13660	13660	13660	13660	0
19	20230711	182100	311408890	13660	13660	13660	13660	0
20	20230711	182000	311408890	13660	13660	13660	13660	0
21	20230711	181900	311408890	13660	13660	13660	13660	0
22	20230711	181800	311408890	13660	13660	13660	13660	0
23	20230711	181700	311408890	13660	13660	13660	13660	0
24	20230711	181600	311408890	13660	13660	13660	13660	0
25	20230711	181500	311408890	13660	13660	13660	13660	0
26	20230711	181400	311408890	13660	13660	13660	13660	0
27	20230711	181300	311408890	13660	13660	13660	13660	0
28	20230711	181200	311408890	13660	13660	13660	13660	0
29	20230711	181100	311408890	13660	13660	13660	13660	0
30	20230711	181000	311408890	13660	13660	13660	13660	0
31	20230711	180900	311408890	13660	13660	13660	13660	0
32	20230711	180800	311408890	13660	13660	13660	13660	793
33	20230711	180700	311408890	13660	13660	13660	13660	0
34	20230711	180600	311408890	13660	13660	13660	13660	0
35	20230711	180500	311408890	13660	13660	13660	13660	0
36	20230711	180400	311408890	13660	13660	13660	13660	0
37	20230711	180300	311408890	13660	13660	13660	13660	0
38	20230711	180200	311408890	13660	13660	13660	13660	0
39	20230711	180100	311408890	13660	13660	13660	13660	0
40	20230711	180000	311408890	13660	13660	13660	13660	0
41	20230711	175900	311408890	13660	13660	13660	13660	0
42	20230711	175800	311408890	13660	13660	13660	13660	0
43	20230711	175700	311408890	13660	13660	13660	13660	0
44	20230711	175600	311408890	13660	13660	13660	13660	0
45	20230711	175500	311408890	13660	13660	13660	13660	0
46	20230711	175400	311408890	13660	13660	13660	13660	0
47	20230711	175300	311408890	13660	13660	13660	13660	0
48	20230711	175200	311408890	13660	13660	13660	13660	0
49	20230711	175100	311408890	13660	13660	13660	13660	0
50	20230711	175000	311408890	13660	13660	13660	13660	0
51	20230711	174900	311408890	13660	13660	13660	13660	0
52	20230711	174800	311408890	13660	13660	13660	13660	0
53	20230711	174700	311408890	13660	13660	13660	13660	0
54	20230711	174600	311408890	13660	13660	13660	13660	0
55	20230711	174500	311408890	13660	13660	13660	13660	0
56	20230711	174400	311408890	13660	13660	13660	13660	0
57	20230711	174300	311408890	13660	13660	13660	13660	0
58	20230711	174200	311408890	13660	13660	13660	13660	0
59	20230711	174100	311408890	13660	13660	13660	13660	0
60	20230711	174000	311408890	13660	13660	13660	13660	0
61	20230711	173900	311408890	13660	13660	13660	13660	0
62	20230711	173800	311408890	13660	13660	13660	13660	793
63	20230711	173700	311408890	13660	13660	13660	13660	0
64	20230711	173600	311408890	13660	13660	13660	13660	0
65	20230711	173500	311408890	13660	13660	13660	13660	0
66	20230711	173400	311408890	13660	13660	13660	13660	0
67	20230711	173300	311408890	13660	13660	13660	13660	0
68	20230711	173200	311408890	13660	13660	13660	13660	0
69	20230711	173100	311408890	13660	13660	13660	13660	0
70	20230711	173000	311408890	13660	13660	13660	13660	0
71	20230711	172900	311408890	13660	13660	13660	13660	0
72	20230711	172800	311408890	13660	13660	13660	13660	0
73	20230711	172700	311408890	13660	13660	13660	13660	0
74	20230711	172600	311408890	13660	13660	13660	13660	0
75	20230711	172500	311408890	13660	13660	13660	13660	0
76	20230711	172400	311408890	13660	13660	13660	13660	0
77	20230711	172300	311408890	13660	13660	13660	13660	0
78	20230711	172200	311408890	13660	13660	13660	13660	0
79	20230711	172100	311408890	13660	13660	13660	13660	0
80	20230711	172000	311408890	13660	13660	13660	13660	0
81	20230711	171900	311408890	13660	13660	13660	13660	0
82	20230711	171800	311408890	13660	13660	13660	13660	0
83	20230711	171700	311408890	13660	13660	13660	13660	0
84	20230711	171600	311408890	13660	13660	13660	13660	0
85	20230711	171500	311408890	13660	13660	13660	13660	0
86	20230711	171400	311408890	13660	13660	13660	13660	0
87	20230711	171300	311408890	13660	13660	13660	13660	0
88	20230711	171200	311408890	13660	13660	13660	13660	0
89	20230711	171100	311408890	13660	13660	13660	13660	0
90	20230711	171000	311408890	13660	13660	13660	13660	0
91	20230711	170900	311408890	13660	13660	13660	13660	0
92	20230711	170800	311408890	13660	13660	13660	13660	793
93	20230711	170700	311408890	13660	13660	13660	13660	0
94	20230711	170600	311408890	13660	13660	13660	13660	0
95	20230711	170500	311408890	13660	13660	13660	13660	0
96	20230711	170400	311408890	13660	13660	13660	13660	0
97	20230711	170300	311408890	13660	13660	13660	13660	0
98	20230711	170200	311408890	13660	13660	13660	13660	0
99	20230711	170100	311408890	13660	13660	13660	13660	0
100	20230711	170000	311408890	13660	13660	13660	13660	0
101	20230711	165900	311408890	13660	13660	13660	13660	0
102	20230711	165800	311408890	13660	13660	13660	13660	0
103	20230711	165700	311408890	13660	13660	13660	13660	0
104	20230711	165600	311408890	13660	13660	13660	13660	0
105	20230711	165500	311408890	13660	13660	13660	13660	0
106	20230711	165400	311408890	13660	13660	13660	13660	0
107	20230711	165300	311408890	13660	13660	13660	13660	0
108	20230711	165200	311408890	13660	13660	13660	13660	0
109	20230711	165100	311408890	13660	13660	13660	13660	0
110	20230711	165000	311408890	13660	13660	13660	13660	0
111	20230711	164900	311408890	13660	13660	13660	13660	0
112	20230711	164800	311408890	13660	13660	13660	13660	0
113	20230711	164700	311408890	13660	13660	13660	13660	0
114	20230711	164600	311408890	13660	13660	13660	13660	0
115	20230711	164500	311408890	13660	13660	13660	13660	0
116	20230711	164400	311408890	13660	13660	13660	13660	0
117	20230711	164300	311408890	13660	13660	13660	13660	0
118	20230711	164200	311408890	13660	13660	13660	13660	0
119	20230711	164100	311408890	13660	13660	13660	13660	0
120	20230711	164000	311408890	13660	13660	13660	13660	0
121	20230711	163900	311408890	13660	13660	13660	13660	0
122	20230711	163800	311408890	13660	13660	13660	13660	793
123	20230711	163700	311408890	13660	13660	13660	13660	0
124	20230711	163600	311408890	13660	13660	13660	13660	0
125	20230711	163500	311408890	13660	13660	13660	13660	0
126	20230711	163400	311408890	13660	13660	13660	13660	0
127	20230711	163300	311408890	13660	13660	13660	13660	0
128	20230711	163200	311408890	13660	13660	13660	13660	0
129	20230711	163100	311408890	13660	13660	13660	13660	0
130	20230711	163000	311408890	13660	13660	13660	13660	0
131	20230711	162900	311408890	13660	13660	13660	13660	0
132	20230711	162800	311408890	13660	13660	13660	13660	0
133	20230711	162700	311408890	13660	13660	13660	13660	0
134	20230711	162600	311408890	13660	13660	13660	13660	0
135	20230711	162500	311408890	13660	13660	13660	13660	0
136	20230711	162400	311408890	13660	13660	13660	13660	0
137	20230711	162300	311408890	13660	13660	13660	13660	0
138	20230711	162200	311408890	13660	13660	13660	13660	0
139	20230711	162100	311408890	13660	13660	13660	13660	0
140	20230711	162000	311408890	13660	13660	13660	13660	0
141	20230711	161900	311408890	13660	13660	13660	13660	0
142	20230711	161800	311408890	13660	13660	13660	13660	0
143	20230711	161700	311408890	13660	13660	13660	13660	0
144	20230711	161600	311408890	13660	13660	13660	13660	0
145	20230711	161500	311408890	13660	13660	13660	13660	0
146	20230711	161400	311408890	13660	13660	13660	13660	0
147	20230711	161300	311408890	13660	13660	13660	13660	0
148	20230711	161200	311408890	13660	13660	13660	13660	0
149	20230711	161100	311408890	13660	13660	13660	13660	0
150	20230711	161000	311408890	13660	13660	13660	13660	0
151	20230711	160900	311408890	13660	13660	13660	13660	0
152	20230711	160800	311408890	13660	13660	13660	13660	793
153	20230711	160700	311408890	13660	13660	13660	13660	0
154	20230711	160600	311408890	13660	13660	13660	13660	0
155	20230711	160500	311408890	13660	13660	13660	13660	0
156	20230711	160400	311408890	13660	13660	13660	13660	0
157	20230711	160300	311408890	13660	13660	13660	13660	0
158	20230711	160200	311408890	13660	13660	13660	13660	0
159	20230711	160100	311408890	13660	13660	13660	13660	0
160	20230711	160000	311408890	13660	13660	13660	13660	0
161	20230711	155900	311408890	13660	13660	13660	13660	0
162	20230711	155800	311408890	13660	13660	13660	13660	0
163	20230711	155700	311408890	13660	13660	13660	13660	0
164	20230711	155600	311408890	13660	13660	13660	13660	0
165	20230711	155500	311408890	13660	13660	13660	13660	0
166	20230711	155400	311408890	13660	13660	13660	13660	0
167	20230711	155300	311408890	13660	13660	13660	13660	0
168	20230711	155200	311408890	13660	13660	13660	13660	0
169	20230711	155100	311408890	13660	13660	13660	13660	0
170	20230711	155000	311408890	13660	13660	13660	13660	0
171	20230711	154900	311408890	13660	13660	13660	13660	0
172	20230711	154800	311408890	13660	13660	13660	13660	0
173	20230711	154700	311408890	13660	13660	13660	13660	0
174	20230711	154600	311408890	13660	13660	13660	13660	0
175	20230711	154500	311408890	13660	13660	13660	13660	0
176	20230711	154400	311408890	13660	13660	13660	13660	0
177	20230711	154300	311408890	13660	13660	13660	13660	0
178	20230711	154200	311408890	13660	13660	13660	13660	0
179	20230711	154100	311408890	13660	13660	13660	13660	0
180	20230711	154000	311408890	13660	13660	13660	13660	0
181	20230711	153900	311408890	13660	13660	13660	13660	0
182	20230711	153800	311408890	13660	13660	13660	13660	793
183	20230711	153700	311408890	13660	13660	13660	13660	0
184	20230711	153600	311408890	13660	13660	13660	13660	0
185	20230711	153500	311408890	13660	13660	13660	13660	0
186	20230711	153400	311408890	13660	13660	13660	13660	0
187	20230711	153300	311408890	13660	13660	13660	13660	0
188	20230711	153200	311408890	13660	13660	13660	13660	0
189	20230711	153100	311408890	13660	13660	13660	13660	0
190	20230711	153000	311408890	13660	13660	13660	13660	793
191	20230711	152900	300576510	13650	13650	13650	13650	0
192	20230711	152800	300576510	13650	13650	13650	13650	0
193	20230711	152700	300576510	13650	13650	13650	13650	0
194	20230711	152600	300576510	13650	13650	13650	13650	0
195	20230711	152500	300576510	13650	13650	13650	13650	0
196	20230711	152400	300576510	13650	13650	13650	13650	0
197	20230711	152300	300576510	13650	13650	13650	13650	0
198	20230711	152200	300576510	13650	13650	13650	13650	0
199	20230711	152100	300576510	13650	13650	13650	13650	0
200	20230711	152000	300576510	13650	13650	13650	13650	0
201	20230711	151900	300576510	13650	13650	13650	13640	14
202	20230711	151800	300385430	13650	13640	13650	13640	16
203	20230711	151700	300167150	13650	13650	13650	13650	0
204	20230711	151600	300167150	13650	13650	13650	13610	55
205	20230711	151500	299417080	13630	13630	13650	13610	3231
206	20230711	151400	255424410	13650	13650	13650	13640	16
207	20230711	151300	255206020	13650	13630	13650	13630	24
208	20230711	151200	254878880	13650	13650	13650	13640	15
209	20230711	151100	254674140	13650	13650	13650	13650	6
210	20230711	151000	254592240	13660	13660	13660	13660	0
211	20230711	150900	254592240	13660	13660	13660	13650	313
212	20230711	150800	250316720	13660	13650	13660	13650	2
213	20230711	150700	250289410	13650	13650	13650	13650	93
214	20230711	150600	249019960	13650	13640	13650	13630	303
215	20230711	150500	244885930	13640	13630	13640	13630	185
216	20230711	150400	242364280	13640	13640	13640	13640	0
217	20230711	150300	242364280	13640	13640	13640	13640	0
218	20230711	150200	242364280	13640	13640	13640	13640	0
219	20230711	150100	242364280	13640	13640	13640	13640	0
220	20230711	150000	242364280	13640	13640	13640	13640	0
221	20230711	145900	242364280	13640	13650	13650	13640	3
222	20230711	145800	242323350	13630	13630	13630	13630	0
223	20230711	145700	242323350	13630	13640	13650	13630	102
224	20230711	145600	240931870	13650	13650	13650	13650	0
225	20230711	145500	240931870	13650	13650	13650	13650	4
226	20230711	145400	240877270	13650	13650	13650	13650	0
227	20230711	145300	240877270	13650	13650	13650	13650	0
228	20230711	145200	240877270	13650	13650	13650	13650	0
229	20230711	145100	240877270	13650	13650	13650	13650	0
230	20230711	145000	240877270	13650	13640	13650	13640	2
231	20230711	144900	240849980	13620	13630	13630	13620	38
232	20230711	144800	240332070	13630	13630	13630	13630	20
233	20230711	144700	240059470	13630	13630	13630	13630	12
234	20230711	144600	239895910	13630	13630	13630	13630	1
235	20230711	144500	239882280	13630	13630	13630	13620	33
236	20230711	144400	239432800	13630	13630	13630	13630	0
237	20230711	144300	239432800	13630	13630	13630	13630	12
238	20230711	144200	239269240	13650	13650	13650	13650	0
239	20230711	144100	239269240	13650	13650	13650	13650	0
240	20230711	144000	239269240	13650	13650	13650	13650	0
241	20230711	143900	239269240	13650	13650	13650	13650	0
242	20230711	143800	239269240	13650	13650	13650	13650	0
243	20230711	143700	239269240	13650	13650	13650	13650	0
244	20230711	143600	239269240	13650	13640	13650	13640	5
245	20230711	143500	239201010	13650	13650	13650	13650	0
246	20230711	143400	239201010	13650	13650	13650	13650	14
247	20230711	143300	239009910	13660	13650	13660	13650	24
248	20230711	143200	238682290	13660	13660	13660	13660	0
249	20230711	143100	238682290	13660	13650	13660	13650	206
250	20230711	143000	235870380	13660	13660	13660	13660	1
251	20230711	142900	235856720	13650	13650	13650	13650	166
252	20230711	142800	233590820	13650	13650	13650	13650	0
253	20230711	142700	233590820	13650	13650	13650	13640	76
254	20230711	142600	232553440	13650	13640	13650	13640	29
255	20230711	142500	232157870	13650	13650	13650	13650	0
256	20230711	142400	232157870	13650	13650	13650	13650	0
257	20230711	142300	232157870	13650	13640	13650	13630	106
258	20230711	142200	230711250	13650	13650	13650	13650	1
259	20230711	142100	230697600	13650	13650	13650	13650	0
260	20230711	142000	230697600	13650	13650	13650	13650	0
261	20230711	141900	230697600	13650	13650	13650	13650	0
262	20230711	141800	230697600	13650	13650	13650	13650	0
263	20230711	141700	230697600	13650	13650	13650	13650	1
264	20230711	141600	230683950	13650	13650	13650	13650	0
265	20230711	141500	230683950	13650	13650	13650	13650	0
266	20230711	141400	230683950	13650	13650	13650	13650	0
267	20230711	141300	230683950	13650	13650	13650	13650	0
268	20230711	141200	230683950	13650	13650	13650	13650	0
269	20230711	141100	230683950	13650	13650	13650	13650	2
270	20230711	141000	230656650	13660	13660	13660	13660	0
271	20230711	140900	230656650	13660	13620	13660	13620	547
272	20230711	140800	223205710	13620	13620	13620	13620	1133
273	20230711	140700	207774250	13620	13630	13630	13620	34
274	20230711	140600	207311130	13630	13630	13630	13620	40
275	20230711	140500	206766190	13630	13630	13630	13620	13
276	20230711	140400	206589020	13630	13630	13630	13630	0
277	20230711	140300	206589020	13630	13630	13630	13630	0
278	20230711	140200	206589020	13630	13630	13630	13630	0
279	20230711	140100	206589020	13630	13630	13630	13630	1
280	20230711	140000	206575390	13630	13630	13630	13630	0
281	20230711	135900	206575390	13630	13630	13630	13630	1
282	20230711	135800	206561760	13630	13630	13630	13630	100
283	20230711	135700	205198760	13620	13620	13620	13620	0
284	20230711	135600	205198760	13620	13620	13620	13620	0
285	20230711	135500	205198760	13620	13620	13620	13620	102
286	20230711	135400	203809520	13630	13630	13630	13630	0
287	20230711	135300	203809520	13630	13630	13630	13630	1
288	20230711	135200	203795890	13630	13610	13630	13610	308
289	20230711	135100	199603970	13610	13620	13620	13610	82
290	20230711	135000	198487150	13620	13620	13620	13620	0
291	20230711	134900	198487150	13620	13620	13620	13620	51
292	20230711	134800	197792530	13620	13620	13620	13620	0
293	20230711	134700	197792530	13620	13620	13620	13620	0
294	20230711	134600	197792530	13620	13630	13630	13620	19
295	20230711	134500	197533580	13630	13630	13630	13630	0
296	20230711	134400	197533580	13630	13630	13630	13630	0
297	20230711	134300	197533580	13630	13630	13630	13630	0
298	20230711	134200	197533580	13630	13620	13630	13620	12
299	20230711	134100	197370110	13620	13620	13620	13620	34
300	20230711	134000	196907030	13620	13620	13620	13620	19
301	20230711	133900	196648250	13620	13620	13620	13620	0
302	20230711	133800	196648250	13620	13620	13620	13620	0
303	20230711	133700	196648250	13620	13620	13620	13620	0
304	20230711	133600	196648250	13620	13620	13620	13620	816
305	20230711	133500	185534330	13620	13620	13620	13620	0
306	20230711	133400	185534330	13620	13620	13620	13620	0
307	20230711	133300	185534330	13620	13620	13620	13620	0
308	20230711	133200	185534330	13620	13620	13620	13620	28
309	20230711	133100	185152970	13620	13620	13620	13620	29
310	20230711	133000	184757990	13620	13620	13620	13620	0
311	20230711	132900	184757990	13620	13620	13620	13620	0
312	20230711	132800	184757990	13620	13620	13620	13620	0
313	20230711	132700	184757990	13620	13620	13620	13620	0
314	20230711	132600	184757990	13620	13620	13620	13620	0
315	20230711	132500	184757990	13620	13620	13620	13620	3
316	20230711	132400	184717130	13620	13620	13620	13620	245
317	20230711	132300	181380230	13630	13630	13630	13630	1
318	20230711	132200	181366600	13620	13620	13620	13620	86
319	20230711	132100	180195280	13620	13630	13630	13620	16
320	20230711	132000	179977220	13640	13640	13640	13640	0
321	20230711	131900	179977220	13640	13640	13640	13640	15
322	20230711	131800	179772620	13640	13640	13640	13640	0
323	20230711	131700	179772620	13640	13640	13640	13640	36
324	20230711	131600	179281580	13630	13630	13630	13630	3
325	20230711	131500	179240690	13630	13630	13630	13630	1
326	20230711	131400	179227060	13620	13630	13630	13620	132
327	20230711	131300	177427920	13620	13630	13630	13620	102
328	20230711	131200	176037680	13620	13630	13630	13620	226
329	20230711	131100	172959550	13630	13630	13630	13630	7
330	20230711	131000	172864140	13630	13630	13630	13630	16
331	20230711	130900	172646060	13630	13640	13640	13630	27
332	20230711	130800	172277800	13640	13640	13640	13640	0
333	20230711	130700	172277800	13640	13640	13640	13640	0
334	20230711	130600	172277800	13640	13640	13640	13640	0
335	20230711	130500	172277800	13640	13640	13640	13640	30
336	20230711	130400	171868600	13640	13640	13640	13640	10
337	20230711	130300	171732200	13640	13640	13640	13640	1
338	20230711	130200	171718560	13620	13630	13630	13620	242
339	20230711	130100	168422460	13630	13630	13630	13630	0
340	20230711	130000	168422460	13630	13630	13630	13630	0
341	20230711	125900	168422460	13630	13630	13630	13630	2
342	20230711	125800	168395200	13620	13620	13620	13620	20
343	20230711	125700	168122800	13630	13630	13630	13630	0
344	20230711	125600	168122800	13630	13630	13630	13630	0
345	20230711	125500	168122800	13630	13630	13630	13630	2
346	20230711	125400	168095540	13640	13620	13640	13620	29
347	20230711	125300	167700540	13640	13640	13640	13640	2
348	20230711	125200	167673260	13620	13630	13630	13620	33
349	20230711	125100	167223570	13640	13640	13640	13640	0
350	20230711	125000	167223570	13640	13640	13640	13640	0
351	20230711	124900	167223570	13640	13640	13640	13640	0
352	20230711	124800	167223570	13640	13640	13640	13640	0
353	20230711	124700	167223570	13640	13640	13640	13640	0
354	20230711	124600	167223570	13640	13640	13640	13640	1
355	20230711	124500	167209930	13640	13640	13640	13640	0
356	20230711	124400	167209930	13640	13640	13640	13640	0
357	20230711	124300	167209930	13640	13640	13640	13640	0
358	20230711	124200	167209930	13640	13640	13640	13620	226
359	20230711	124100	164127390	13620	13620	13620	13620	14
360	20230711	124000	163936710	13640	13620	13640	13620	205
361	20230711	123900	161144590	13640	13640	13640	13640	1
362	20230711	123800	161130950	13620	13620	13620	13620	2
363	20230711	123700	161103710	13630	13630	13630	13630	2
364	20230711	123600	161076450	13620	13630	13630	13620	402
365	20230711	123500	155601120	13630	13630	13630	13630	27
366	20230711	123400	155233110	13640	13640	13640	13640	0
367	20230711	123300	155233110	13640	13640	13640	13640	0
368	20230711	123200	155233110	13640	13640	13640	13640	0
369	20230711	123100	155233110	13640	13640	13640	13640	37
370	20230711	123000	154728430	13650	13650	13650	13650	1
371	20230711	122900	154714780	13650	13650	13650	13650	0
372	20230711	122800	154714780	13650	13650	13650	13650	0
373	20230711	122700	154714780	13650	13650	13650	13650	0
374	20230711	122600	154714780	13650	13650	13650	13650	19
375	20230711	122500	154455430	13650	13650	13650	13650	1
376	20230711	122400	154441780	13650	13650	13650	13650	0
377	20230711	122300	154441780	13650	13650	13650	13650	0
378	20230711	122200	154441780	13650	13650	13650	13650	0
379	20230711	122100	154441780	13650	13650	13650	13650	0
380	20230711	122000	154441780	13650	13650	13650	13650	100
381	20230711	121900	153076780	13650	13650	13650	13650	0
382	20230711	121800	153076780	13650	13650	13650	13650	20
383	20230711	121700	152803780	13670	13670	13670	13670	1
384	20230711	121600	152790110	13650	13650	13650	13650	80
385	20230711	121500	151698110	13670	13670	13670	13670	0
386	20230711	121400	151698110	13670	13670	13670	13670	73
387	20230711	121300	150700200	13670	13670	13670	13670	0
388	20230711	121200	150700200	13670	13670	13670	13670	0
389	20230711	121100	150700200	13670	13670	13670	13670	0
390	20230711	121000	150700200	13670	13670	13670	13670	0
391	20230711	120900	150700200	13670	13670	13670	13670	0
392	20230711	120800	150700200	13670	13670	13670	13670	1
393	20230711	120700	150686530	13650	13650	13650	13650	0
394	20230711	120600	150686530	13650	13650	13650	13650	111
395	20230711	120500	149171380	13670	13620	13670	13620	343
396	20230711	120400	144499480	13620	13620	13620	13620	7
397	20230711	120300	144404140	13620	13620	13620	13620	14
398	20230711	120200	144213460	13620	13620	13620	13620	0
399	20230711	120100	144213460	13620	13620	13620	13620	0
400	20230711	120000	144213460	13620	13620	13620	13610	208
401	20230711	115900	141380540	13610	13620	13620	13610	103
402	20230711	115800	139977700	13620	13620	13620	13620	0
403	20230711	115700	139977700	13620	13630	13630	13610	382
404	20230711	115600	134774790	13620	13620	13620	13620	29
405	20230711	115500	134379810	13620	13620	13620	13620	1
406	20230711	115400	134366190	13670	13670	13670	13670	0
407	20230711	115300	134366190	13670	13670	13670	13670	0
408	20230711	115200	134366190	13670	13670	13670	13670	0
409	20230711	115100	134366190	13670	13670	13670	13670	0
410	20230711	115000	134366190	13670	13670	13670	13670	0
411	20230711	114900	134366190	13670	13670	13670	13670	0
412	20230711	114800	134366190	13670	13670	13670	13670	0
413	20230711	114700	134366190	13670	13670	13670	13670	1
414	20230711	114600	134352520	13670	13670	13670	13670	0
415	20230711	114500	134352520	13670	13670	13670	13670	0
416	20230711	114400	134352520	13670	13670	13670	13670	0
417	20230711	114300	134352520	13670	13670	13670	13670	0
418	20230711	114200	134352520	13670	13670	13670	13670	0
419	20230711	114100	134352520	13670	13670	13670	13670	0
420	20230711	114000	134352520	13670	13670	13670	13670	0
421	20230711	113900	134352520	13670	13620	13670	13620	57
422	20230711	113800	133575970	13620	13620	13620	13620	50
423	20230711	113700	132894970	13620	13620	13620	13620	1
424	20230711	113600	132881350	13620	13620	13620	13620	6
425	20230711	113500	132799630	13620	13620	13620	13620	0
426	20230711	113400	132799630	13620	13620	13620	13610	207
427	20230711	113300	129982340	13620	13620	13620	13620	40
428	20230711	113200	129437540	13670	13620	13670	13620	29
429	20230711	113100	129042510	13670	13670	13670	13670	0
430	20230711	113000	129042510	13670	13670	13670	13670	0
431	20230711	112900	129042510	13670	13630	13670	13620	146
432	20230711	112800	127053920	13670	13670	13670	13670	0
433	20230711	112700	127053920	13670	13670	13670	13670	0
434	20230711	112600	127053920	13670	13670	13670	13670	0
435	20230711	112500	127053920	13670	13670	13670	13670	0
436	20230711	112400	127053920	13670	13670	13670	13670	0
437	20230711	112300	127053920	13670	13670	13670	13670	0
438	20230711	112200	127053920	13670	13670	13670	13620	41
439	20230711	112100	126493650	13670	13670	13670	13620	112
440	20230711	112000	124968110	13630	13630	13630	13630	36
441	20230711	111900	124477430	13670	13670	13670	13670	0
442	20230711	111800	124477430	13670	13670	13670	13670	0
443	20230711	111700	124477430	13670	13670	13670	13670	0
444	20230711	111600	124477430	13670	13670	13670	13670	1
445	20230711	111500	124463760	13670	13670	13670	13670	1
446	20230711	111400	124450090	13680	13680	13680	13680	0
447	20230711	111300	124450090	13680	13680	13680	13630	25
448	20230711	111200	124108140	13680	13660	13680	13620	294
449	20230711	111100	120086740	13670	13670	13670	13670	0
450	20230711	111000	120086740	13670	13630	13670	13630	29
451	20230711	110900	119691410	13610	13610	13610	13610	0
452	20230711	110800	119691410	13610	13620	13620	13610	336
453	20230711	110700	115115160	13610	13610	13610	13610	0
454	20230711	110600	115115160	13610	13610	13610	13610	30
455	20230711	110500	114706860	13620	13620	13620	13620	3
456	20230711	110400	114666000	13620	13620	13650	13620	42
457	20230711	110300	114093930	13620	13620	13620	13620	0
458	20230711	110200	114093930	13620	13620	13620	13620	0
459	20230711	110100	114093930	13620	13650	13650	13620	145
460	20230711	110000	112119000	13620	13620	13620	13620	0
461	20230711	105900	112119000	13620	13620	13620	13620	30
462	20230711	105800	111710400	13660	13660	13660	13660	0
463	20230711	105700	111710400	13660	13620	13660	13620	188
464	20230711	105600	109149800	13660	13660	13660	13660	0
465	20230711	105500	109149800	13660	13620	13670	13620	3
466	20230711	105400	109108850	13670	13670	13670	13670	4
467	20230711	105300	109054170	13670	13630	13670	13620	34
468	20230711	105200	108590370	13620	13620	13620	13620	0
469	20230711	105100	108590370	13620	13620	13620	13620	51
470	20230711	105000	107895750	13620	13620	13620	13620	1
471	20230711	104900	107882130	13620	13620	13620	13620	0
472	20230711	104800	107882130	13620	13620	13620	13620	0
473	20230711	104700	107882130	13620	13650	13650	13620	114
474	20230711	104600	106328330	13650	13650	13650	13650	4
475	20230711	104500	106273730	13670	13670	13670	13670	0
476	20230711	104400	106273730	13670	13630	13670	13630	32
477	20230711	104300	105837500	13630	13630	13630	13630	44
478	20230711	104200	105237780	13630	13630	13630	13630	0
479	20230711	104100	105237780	13630	13630	13630	13620	124
480	20230711	104000	103547690	13630	13650	13650	13630	60
481	20230711	103900	102729240	13660	13660	13660	13660	5
482	20230711	103800	102660940	13660	13660	13660	13660	0
483	20230711	103700	102660940	13660	13640	13660	13640	177
484	20230711	103600	100244990	13650	13650	13650	13650	115
485	20230711	103500	98675240	13680	13680	13680	13680	0
486	20230711	103400	98675240	13680	13680	13680	13680	0
487	20230711	103300	98675240	13680	13680	13680	13680	0
488	20230711	103200	98675240	13680	13680	13680	13680	3
489	20230711	103100	98634200	13680	13660	13680	13650	8
490	20230711	103000	98524960	13670	13670	13670	13670	0
491	20230711	102900	98524960	13670	13670	13670	13670	100
492	20230711	102800	97157960	13670	13670	13670	13670	25
493	20230711	102700	96816210	13670	13670	13670	13670	1
494	20230711	102600	96802540	13670	13670	13670	13670	0
495	20230711	102500	96802540	13670	13670	13680	13670	16
496	20230711	102400	96583800	13680	13680	13680	13680	1
497	20230711	102300	96570120	13670	13670	13680	13650	203
498	20230711	102200	93797670	13670	13670	13670	13670	0
499	20230711	102100	93797670	13670	13660	13670	13660	2
500	20230711	102000	93770340	13670	13670	13670	13670	0
501	20230711	101900	93770340	13670	13670	13670	13670	0
502	20230711	101800	93770340	13670	13670	13670	13670	1
503	20230711	101700	93756670	13650	13640	13650	13620	183
504	20230711	101600	91259700	13640	13650	13650	13640	70
505	20230711	101500	90304890	13650	13650	13650	13650	98
506	20230711	101400	88967190	13650	13660	13660	13650	82
507	20230711	101300	87847880	13650	13650	13650	13650	1
508	20230711	101200	87834230	13660	13650	13660	13650	2
509	20230711	101100	87806920	13650	13650	13650	13650	331
510	20230711	101000	83288770	13660	13660	13660	13650	180
511	20230711	100900	80831080	13670	13660	13680	13660	29
512	20230711	100800	80434650	13660	13670	13670	13660	225
513	20230711	100700	77360660	13680	13670	13680	13670	2
514	20230711	100600	77333310	13680	13680	13680	13680	5
515	20230711	100500	77264910	13680	13670	13680	13670	3
516	20230711	100400	77223880	13680	13680	13680	13680	1
517	20230711	100300	77210200	13670	13670	13670	13670	0
518	20230711	100200	77210200	13670	13670	13670	13670	0
519	20230711	100100	77210200	13670	13670	13670	13670	1
520	20230711	100000	77196530	13660	13670	13670	13660	20
521	20230711	095900	76923290	13680	13680	13680	13680	5
522	20230711	095800	76854890	13680	13680	13680	13680	0
523	20230711	095700	76854890	13680	13670	13680	13670	500
524	20230711	095600	70015410	13670	13670	13670	13670	1
525	20230711	095500	70001740	13670	13670	13670	13670	2
526	20230711	095400	69974400	13670	13670	13670	13670	0
527	20230711	095300	69974400	13670	13670	13670	13670	0
528	20230711	095200	69974400	13670	13670	13670	13670	24
529	20230711	095100	69646320	13670	13660	13670	13660	5
530	20230711	095000	69578010	13670	13660	13670	13660	12
531	20230711	094900	69413980	13650	13650	13650	13650	1
532	20230711	094800	69400330	13650	13660	13660	13650	849
533	20230711	094700	57811470	13660	13670	13670	13660	5
534	20230711	094600	57743130	13660	13670	13670	13660	39
535	20230711	094500	57210190	13670	13670	13670	13670	1
536	20230711	094400	57196520	13680	13680	13680	13680	0
537	20230711	094300	57196520	13680	13680	13680	13680	0
538	20230711	094200	57196520	13680	13680	13680	13680	0
539	20230711	094100	57196520	13680	13680	13680	13680	0
540	20230711	094000	57196520	13680	13680	13680	13680	78
541	20230711	093900	56129480	13680	13680	13680	13680	33
542	20230711	093800	55678040	13690	13680	13690	13680	20
543	20230711	093700	55404250	13690	13690	13690	13690	2
544	20230711	093600	55376870	13690	13660	13690	13660	103
545	20230711	093500	53969260	13680	13680	13680	13680	0
546	20230711	093400	53969260	13680	13680	13680	13680	1
547	20230711	093300	53955580	13680	13680	13680	13680	2
548	20230711	093200	53928220	13660	13660	13690	13660	17
549	20230711	093100	53695950	13690	13680	13690	13680	129
550	20230711	093000	51931220	13680	13680	13680	13660	11
551	20230711	092900	51780840	13680	13680	13690	13670	5
552	20230711	092800	51712440	13690	13680	13690	13680	73
553	20230711	092700	50713790	13670	13640	13670	13640	314
554	20230711	092600	46422790	13660	13660	13660	13660	4
555	20230711	092500	46368150	13660	13660	13660	13630	56
556	20230711	092400	45603340	13660	13660	13660	13660	10
557	20230711	092300	45466740	13660	13650	13660	13650	2
558	20230711	092200	45439430	13660	13610	13660	13610	101
559	20230711	092100	44064770	13670	13610	13670	13610	114
560	20230711	092000	42511990	13610	13610	13670	13610	20
561	20230711	091900	42239730	13690	13730	13730	13580	1000
562	20230711	091800	28619650	13740	13730	13740	13730	2
563	20230711	091700	28592180	13740	13740	13740	13740	0
564	20230711	091600	28592180	13740	13730	13740	13730	10
565	20230711	091500	28454790	13740	13740	13740	13740	10
566	20230711	091400	28317390	13740	13710	13740	13700	24
567	20230711	091300	27988330	13740	13740	13740	13740	0
568	20230711	091200	27988330	13740	13740	13740	13710	44
569	20230711	091100	27384110	13740	13730	13740	13730	2
570	20230711	091000	27356640	13740	13740	13740	13740	12
571	20230711	090900	27191760	13740	13750	13750	13740	11
572	20230711	090800	27040610	13740	13740	13740	13740	1
573	20230711	090700	27026870	13740	13750	13750	13740	2
574	20230711	090600	26999380	13760	13750	13760	13750	510
575	20230711	090500	19981790	13760	13760	13760	13760	0
576	20230711	090400	19981790	13760	13760	13760	13760	2
577	20230711	090300	19954270	13760	13780	13780	13760	35
578	20230711	090200	19472130	13780	13770	13780	13770	19
579	20230711	090100	19210390	13780	13760	13780	13760	115
580	20230711	090000	17625810	13760	13600	13760	13600	1295