KissMeData/003220/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	183800	467426660	13650	13650	13650	13650	820
3	20230712	183700	467426660	13650	13650	13650	13650	0
4	20230712	183600	467426660	13650	13650	13650	13650	0
5	20230712	183500	467426660	13650	13650	13650	13650	0
6	20230712	183400	467426660	13650	13650	13650	13650	0
7	20230712	183300	467426660	13650	13650	13650	13650	0
8	20230712	183200	467426660	13650	13650	13650	13650	0
9	20230712	183100	467426660	13650	13650	13650	13650	0
10	20230712	183000	467426660	13650	13650	13650	13650	0
11	20230712	182900	467426660	13650	13650	13650	13650	0
12	20230712	182800	467426660	13650	13650	13650	13650	0
13	20230712	182700	467426660	13650	13650	13650	13650	0
14	20230712	182600	467426660	13650	13650	13650	13650	0
15	20230712	182500	467426660	13650	13650	13650	13650	0
16	20230712	182400	467426660	13650	13650	13650	13650	0
17	20230712	182300	467426660	13650	13650	13650	13650	0
18	20230712	182200	467426660	13650	13650	13650	13650	0
19	20230712	182100	467426660	13650	13650	13650	13650	0
20	20230712	182000	467426660	13650	13650	13650	13650	0
21	20230712	181900	467426660	13650	13650	13650	13650	0
22	20230712	181800	467426660	13650	13650	13650	13650	0
23	20230712	181700	467426660	13650	13650	13650	13650	0
24	20230712	181600	467426660	13650	13650	13650	13650	0
25	20230712	181500	467426660	13650	13650	13650	13650	0
26	20230712	181400	467426660	13650	13650	13650	13650	0
27	20230712	181300	467426660	13650	13650	13650	13650	0
28	20230712	181200	467426660	13650	13650	13650	13650	0
29	20230712	181100	467426660	13650	13650	13650	13650	0
30	20230712	181000	467426660	13650	13650	13650	13650	0
31	20230712	180900	467426660	13650	13650	13650	13650	0
32	20230712	180800	467426660	13650	13650	13650	13650	820
33	20230712	180700	467426660	13650	13650	13650	13650	0
34	20230712	180600	467426660	13650	13650	13650	13650	0
35	20230712	180500	467426660	13650	13650	13650	13650	0
36	20230712	180400	467426660	13650	13650	13650	13650	0
37	20230712	180300	467426660	13650	13650	13650	13650	0
38	20230712	180200	467426660	13650	13650	13650	13650	0
39	20230712	180100	467426660	13650	13650	13650	13650	0
40	20230712	180000	467426660	13650	13650	13650	13650	0
41	20230712	175900	467426660	13650	13650	13650	13650	0
42	20230712	175800	467426660	13650	13650	13650	13650	0
43	20230712	175700	467426660	13650	13650	13650	13650	0
44	20230712	175600	467426660	13650	13650	13650	13650	0
45	20230712	175500	467426660	13650	13650	13650	13650	0
46	20230712	175400	467426660	13650	13650	13650	13650	0
47	20230712	175300	467426660	13650	13650	13650	13650	0
48	20230712	175200	467426660	13650	13650	13650	13650	0
49	20230712	175100	467426660	13650	13650	13650	13650	0
50	20230712	175000	467426660	13650	13650	13650	13650	0
51	20230712	174900	467426660	13650	13650	13650	13650	0
52	20230712	174800	467426660	13650	13650	13650	13650	0
53	20230712	174700	467426660	13650	13650	13650	13650	0
54	20230712	174600	467426660	13650	13650	13650	13650	0
55	20230712	174500	467426660	13650	13650	13650	13650	0
56	20230712	174400	467426660	13650	13650	13650	13650	0
57	20230712	174300	467426660	13650	13650	13650	13650	0
58	20230712	174200	467426660	13650	13650	13650	13650	0
59	20230712	174100	467426660	13650	13650	13650	13650	0
60	20230712	174000	467426660	13650	13650	13650	13650	0
61	20230712	173900	467426660	13650	13650	13650	13650	0
62	20230712	173800	467426660	13650	13650	13650	13650	820
63	20230712	173700	467426660	13650	13650	13650	13650	0
64	20230712	173600	467426660	13650	13650	13650	13650	0
65	20230712	173500	467426660	13650	13650	13650	13650	0
66	20230712	173400	467426660	13650	13650	13650	13650	0
67	20230712	173300	467426660	13650	13650	13650	13650	0
68	20230712	173200	467426660	13650	13650	13650	13650	0
69	20230712	173100	467426660	13650	13650	13650	13650	0
70	20230712	173000	467426660	13650	13650	13650	13650	0
71	20230712	172900	467426660	13650	13650	13650	13650	0
72	20230712	172800	467426660	13650	13650	13650	13650	0
73	20230712	172700	467426660	13650	13650	13650	13650	0
74	20230712	172600	467426660	13650	13650	13650	13650	0
75	20230712	172500	467426660	13650	13650	13650	13650	0
76	20230712	172400	467426660	13650	13650	13650	13650	0
77	20230712	172300	467426660	13650	13650	13650	13650	0
78	20230712	172200	467426660	13650	13650	13650	13650	0
79	20230712	172100	467426660	13650	13650	13650	13650	0
80	20230712	172000	467426660	13650	13650	13650	13650	0
81	20230712	171900	467426660	13650	13650	13650	13650	0
82	20230712	171800	467426660	13650	13650	13650	13650	0
83	20230712	171700	467426660	13650	13650	13650	13650	0
84	20230712	171600	467426660	13650	13650	13650	13650	0
85	20230712	171500	467426660	13650	13650	13650	13650	0
86	20230712	171400	467426660	13650	13650	13650	13650	0
87	20230712	171300	467426660	13650	13650	13650	13650	0
88	20230712	171200	467426660	13650	13650	13650	13650	0
89	20230712	171100	467426660	13650	13650	13650	13650	0
90	20230712	171000	467426660	13650	13650	13650	13650	0
91	20230712	170900	467426660	13650	13650	13650	13650	0
92	20230712	170800	467426660	13650	13650	13650	13650	820
93	20230712	170700	467426660	13650	13650	13650	13650	0
94	20230712	170600	467426660	13650	13650	13650	13650	0
95	20230712	170500	467426660	13650	13650	13650	13650	0
96	20230712	170400	467426660	13650	13650	13650	13650	0
97	20230712	170300	467426660	13650	13650	13650	13650	0
98	20230712	170200	467426660	13650	13650	13650	13650	0
99	20230712	170100	467426660	13650	13650	13650	13650	0
100	20230712	170000	467426660	13650	13650	13650	13650	0
101	20230712	165900	467426660	13650	13650	13650	13650	0
102	20230712	165800	467426660	13650	13650	13650	13650	0
103	20230712	165700	467426660	13650	13650	13650	13650	0
104	20230712	165600	467426660	13650	13650	13650	13650	0
105	20230712	165500	467426660	13650	13650	13650	13650	0
106	20230712	165400	467426660	13650	13650	13650	13650	0
107	20230712	165300	467426660	13650	13650	13650	13650	0
108	20230712	165200	467426660	13650	13650	13650	13650	0
109	20230712	165100	467426660	13650	13650	13650	13650	0
110	20230712	165000	467426660	13650	13650	13650	13650	0
111	20230712	164900	467426660	13650	13650	13650	13650	0
112	20230712	164800	467426660	13650	13650	13650	13650	0
113	20230712	164700	467426660	13650	13650	13650	13650	0
114	20230712	164600	467426660	13650	13650	13650	13650	0
115	20230712	164500	467426660	13650	13650	13650	13650	0
116	20230712	164400	467426660	13650	13650	13650	13650	0
117	20230712	164300	467426660	13650	13650	13650	13650	0
118	20230712	164200	467426660	13650	13650	13650	13650	0
119	20230712	164100	467426660	13650	13650	13650	13650	0
120	20230712	164000	467426660	13650	13650	13650	13650	0
121	20230712	163900	467426660	13650	13650	13650	13650	0
122	20230712	163800	467426660	13650	13650	13650	13650	820
123	20230712	163700	467426660	13650	13650	13650	13650	0
124	20230712	163600	467426660	13650	13650	13650	13650	0
125	20230712	163500	467426660	13650	13650	13650	13650	0
126	20230712	163400	467426660	13650	13650	13650	13650	0
127	20230712	163300	467426660	13650	13650	13650	13650	0
128	20230712	163200	467426660	13650	13650	13650	13650	0
129	20230712	163100	467426660	13650	13650	13650	13650	0
130	20230712	163000	467426660	13650	13650	13650	13650	0
131	20230712	162900	467426660	13650	13650	13650	13650	0
132	20230712	162800	467426660	13650	13650	13650	13650	0
133	20230712	162700	467426660	13650	13650	13650	13650	0
134	20230712	162600	467426660	13650	13650	13650	13650	0
135	20230712	162500	467426660	13650	13650	13650	13650	0
136	20230712	162400	467426660	13650	13650	13650	13650	0
137	20230712	162300	467426660	13650	13650	13650	13650	0
138	20230712	162200	467426660	13650	13650	13650	13650	0
139	20230712	162100	467426660	13650	13650	13650	13650	0
140	20230712	162000	467426660	13650	13650	13650	13650	0
141	20230712	161900	467426660	13650	13650	13650	13650	0
142	20230712	161800	467426660	13650	13650	13650	13650	0
143	20230712	161700	467426660	13650	13650	13650	13650	0
144	20230712	161600	467426660	13650	13650	13650	13650	0
145	20230712	161500	467426660	13650	13650	13650	13650	0
146	20230712	161400	467426660	13650	13650	13650	13650	0
147	20230712	161300	467426660	13650	13650	13650	13650	0
148	20230712	161200	467426660	13650	13650	13650	13650	0
149	20230712	161100	467426660	13650	13650	13650	13650	0
150	20230712	161000	467426660	13650	13650	13650	13650	0
151	20230712	160900	467426660	13650	13650	13650	13650	0
152	20230712	160800	467426660	13650	13650	13650	13650	820
153	20230712	160700	467426660	13650	13650	13650	13650	0
154	20230712	160600	467426660	13650	13650	13650	13650	0
155	20230712	160500	467426660	13650	13650	13650	13650	0
156	20230712	160400	467426660	13650	13650	13650	13650	0
157	20230712	160300	467426660	13650	13650	13650	13650	0
158	20230712	160200	467426660	13650	13650	13650	13650	0
159	20230712	160100	467426660	13650	13650	13650	13650	0
160	20230712	160000	467426660	13650	13650	13650	13650	0
161	20230712	155900	467426660	13650	13650	13650	13650	0
162	20230712	155800	467426660	13650	13650	13650	13650	0
163	20230712	155700	467426660	13650	13650	13650	13650	0
164	20230712	155600	467426660	13650	13650	13650	13650	0
165	20230712	155500	467426660	13650	13650	13650	13650	0
166	20230712	155400	467426660	13650	13650	13650	13650	0
167	20230712	155300	467426660	13650	13650	13650	13650	0
168	20230712	155200	467426660	13650	13650	13650	13650	0
169	20230712	155100	467426660	13650	13650	13650	13650	0
170	20230712	155000	467426660	13650	13650	13650	13650	0
171	20230712	154900	467426660	13650	13650	13650	13650	0
172	20230712	154800	467426660	13650	13650	13650	13650	0
173	20230712	154700	467426660	13650	13650	13650	13650	0
174	20230712	154600	467426660	13650	13650	13650	13650	0
175	20230712	154500	467426660	13650	13650	13650	13650	0
176	20230712	154400	467426660	13650	13650	13650	13650	0
177	20230712	154300	467426660	13650	13650	13650	13650	0
178	20230712	154200	467426660	13650	13650	13650	13650	0
179	20230712	154100	467426660	13650	13650	13650	13650	0
180	20230712	154000	467426660	13650	13650	13650	13650	0
181	20230712	153900	467426660	13650	13650	13650	13650	0
182	20230712	153800	467426660	13650	13650	13650	13650	820
183	20230712	153700	467426660	13650	13650	13650	13650	0
184	20230712	153600	467426660	13650	13650	13650	13650	0
185	20230712	153500	467426660	13650	13650	13650	13650	0
186	20230712	153400	467426660	13650	13650	13650	13650	0
187	20230712	153300	467426660	13650	13650	13650	13650	0
188	20230712	153200	467426660	13650	13650	13650	13650	0
189	20230712	153100	467426660	13650	13650	13650	13650	0
190	20230712	153000	467426660	13650	13650	13650	13650	820
191	20230712	152900	456233660	13660	13660	13660	13660	0
192	20230712	152800	456233660	13660	13660	13660	13660	0
193	20230712	152700	456233660	13660	13660	13660	13660	0
194	20230712	152600	456233660	13660	13660	13660	13660	0
195	20230712	152500	456233660	13660	13660	13660	13660	0
196	20230712	152400	456233660	13660	13660	13660	13660	0
197	20230712	152300	456233660	13660	13660	13660	13660	0
198	20230712	152200	456233660	13660	13660	13660	13660	0
199	20230712	152100	456233660	13660	13660	13660	13660	0
200	20230712	152000	456233660	13660	13660	13660	13660	0
201	20230712	151900	456233660	13660	13640	13660	13640	172
202	20230712	151800	453885840	13640	13640	13640	13640	122
203	20230712	151700	452221760	13640	13640	13640	13640	2
204	20230712	151600	452194480	13640	13620	13640	13620	209
205	20230712	151500	449346380	13620	13620	13620	13620	1
206	20230712	151400	449332760	13620	13620	13630	13620	260
207	20230712	151300	445791470	13630	13620	13630	13620	7
208	20230712	151200	445696070	13630	13620	13630	13620	7
209	20230712	151100	445600670	13630	13640	13640	13630	44
210	20230712	151000	445000940	13640	13640	13640	13640	86
211	20230712	150900	443827900	13630	13630	13630	13630	0
212	20230712	150800	443827900	13630	13630	13630	13630	2
213	20230712	150700	443800640	13640	13640	13640	13640	0
214	20230712	150600	443800640	13640	13640	13640	13640	20
215	20230712	150500	443527840	13640	13640	13640	13640	0
216	20230712	150400	443527840	13640	13640	13640	13640	0
217	20230712	150300	443527840	13640	13640	13640	13640	0
218	20230712	150200	443527840	13640	13640	13640	13640	2
219	20230712	150100	443500560	13640	13640	13640	13640	20
220	20230712	150000	443227760	13640	13630	13640	13630	33
221	20230712	145900	442777940	13640	13640	13640	13640	0
222	20230712	145800	442777940	13640	13640	13640	13640	0
223	20230712	145700	442777940	13640	13640	13640	13640	2
224	20230712	145600	442750660	13630	13630	13630	13630	8
225	20230712	145500	442641620	13640	13640	13640	13640	0
226	20230712	145400	442641620	13640	13630	13640	13630	127
227	20230712	145300	440910600	13630	13630	13630	13630	0
228	20230712	145200	440910600	13630	13630	13630	13630	0
229	20230712	145100	440910600	13630	13630	13630	13630	0
230	20230712	145000	440910600	13630	13630	13630	13630	0
231	20230712	144900	440910600	13630	13630	13630	13630	0
232	20230712	144800	440910600	13630	13620	13630	13620	153
233	20230712	144700	438826730	13620	13620	13620	13620	0
234	20230712	144600	438826730	13620	13620	13620	13620	0
235	20230712	144500	438826730	13620	13620	13620	13620	0
236	20230712	144400	438826730	13620	13620	13620	13620	0
237	20230712	144300	438826730	13620	13610	13620	13600	101
238	20230712	144200	437453070	13620	13620	13620	13620	0
239	20230712	144100	437453070	13620	13620	13620	13620	0
240	20230712	144000	437453070	13620	13620	13620	13620	0
241	20230712	143900	437453070	13620	13620	13620	13620	0
242	20230712	143800	437453070	13620	13620	13620	13620	0
243	20230712	143700	437453070	13620	13620	13620	13620	10
244	20230712	143600	437316870	13620	13620	13620	13620	2
245	20230712	143500	437289630	13620	13620	13620	13620	0
246	20230712	143400	437289630	13620	13620	13620	13620	0
247	20230712	143300	437289630	13620	13620	13620	13620	0
248	20230712	143200	437289630	13620	13620	13620	13620	175
249	20230712	143100	434906130	13620	13620	13620	13620	0
250	20230712	143000	434906130	13620	13600	13620	13600	35
251	20230712	142900	434430080	13600	13600	13600	13600	69
252	20230712	142800	433491680	13620	13620	13620	13620	0
253	20230712	142700	433491680	13620	13620	13620	13620	0
254	20230712	142600	433491680	13620	13620	13620	13620	0
255	20230712	142500	433491680	13620	13620	13620	13600	104
256	20230712	142400	432077220	13610	13620	13620	13610	30
257	20230712	142300	431668910	13610	13610	13610	13610	106
258	20230712	142200	430226250	13620	13620	13620	13620	4
259	20230712	142100	430171770	13620	13620	13620	13620	243
260	20230712	142000	426862110	13620	13620	13620	13620	57
261	20230712	141900	426085770	13620	13620	13620	13620	0
262	20230712	141800	426085770	13620	13620	13620	13620	10
263	20230712	141700	425949570	13630	13630	13630	13630	0
264	20230712	141600	425949570	13630	13630	13630	13630	0
265	20230712	141500	425949570	13630	13620	13630	13620	19
266	20230712	141400	425690780	13630	13630	13630	13630	45
267	20230712	141300	425077430	13620	13620	13620	13620	0
268	20230712	141200	425077430	13620	13620	13620	13620	0
269	20230712	141100	425077430	13620	13620	13620	13620	2
270	20230712	141000	425050190	13620	13620	13620	13620	1
271	20230712	140900	425036570	13630	13630	13630	13630	1
272	20230712	140800	425022940	13620	13620	13620	13620	0
273	20230712	140700	425022940	13620	13620	13620	13620	0
274	20230712	140600	425022940	13620	13620	13620	13620	62
275	20230712	140500	424178500	13620	13620	13620	13620	0
276	20230712	140400	424178500	13620	13630	13630	13620	255
277	20230712	140300	420705170	13640	13640	13640	13640	69
278	20230712	140200	419764010	13650	13650	13650	13650	0
279	20230712	140100	419764010	13650	13650	13650	13650	0
280	20230712	140000	419764010	13650	13650	13650	13650	0
281	20230712	135900	419764010	13650	13650	13650	13650	0
282	20230712	135800	419764010	13650	13650	13650	13650	0
283	20230712	135700	419764010	13650	13650	13650	13650	0
284	20230712	135600	419764010	13650	13650	13650	13650	0
285	20230712	135500	419764010	13650	13650	13650	13650	0
286	20230712	135400	419764010	13650	13650	13650	13650	0
287	20230712	135300	419764010	13650	13650	13650	13650	0
288	20230712	135200	419764010	13650	13650	13650	13650	0
289	20230712	135100	419764010	13650	13650	13650	13650	0
290	20230712	135000	419764010	13650	13650	13650	13650	1
291	20230712	134900	419750360	13650	13650	13650	13650	0
292	20230712	134800	419750360	13650	13650	13650	13650	140
293	20230712	134700	417839360	13650	13650	13650	13650	0
294	20230712	134600	417839360	13650	13650	13650	13650	1
295	20230712	134500	417825710	13650	13650	13650	13650	20
296	20230712	134400	417552710	13650	13650	13650	13650	1
297	20230712	134300	417539060	13650	13650	13650	13650	0
298	20230712	134200	417539060	13650	13650	13650	13650	10
299	20230712	134100	417402560	13650	13650	13650	13650	0
300	20230712	134000	417402560	13650	13650	13650	13650	2
301	20230712	133900	417375260	13650	13650	13650	13650	0
302	20230712	133800	417375260	13650	13650	13650	13650	0
303	20230712	133700	417375260	13650	13650	13650	13650	10
304	20230712	133600	417238760	13650	13650	13650	13650	10
305	20230712	133500	417102260	13650	13650	13650	13650	0
306	20230712	133400	417102260	13650	13650	13650	13650	0
307	20230712	133300	417102260	13650	13650	13650	13650	1
308	20230712	133200	417088610	13650	13650	13650	13650	0
309	20230712	133100	417088610	13650	13650	13650	13650	2
310	20230712	133000	417061310	13650	13650	13650	13650	0
311	20230712	132900	417061310	13650	13650	13650	13650	0
312	20230712	132800	417061310	13650	13650	13650	13650	1
313	20230712	132700	417047660	13640	13640	13640	13640	575
314	20230712	132600	409204660	13640	13640	13640	13640	0
315	20230712	132500	409204660	13640	13640	13640	13640	0
316	20230712	132400	409204660	13640	13640	13640	13640	0
317	20230712	132300	409204660	13640	13630	13640	13630	5
318	20230712	132200	409136500	13640	13640	13640	13640	0
319	20230712	132100	409136500	13640	13640	13640	13640	0
320	20230712	132000	409136500	13640	13640	13640	13640	1
321	20230712	131900	409122860	13640	13640	13640	13640	1
322	20230712	131800	409109220	13640	13640	13640	13640	1
323	20230712	131700	409095580	13640	13640	13640	13640	0
324	20230712	131600	409095580	13640	13640	13640	13640	0
325	20230712	131500	409095580	13640	13640	13640	13640	271
326	20230712	131400	405399140	13640	13620	13640	13620	301
327	20230712	131300	401294840	13620	13600	13620	13600	49
328	20230712	131200	400628420	13610	13610	13610	13610	0
329	20230712	131100	400628420	13610	13610	13610	13610	2
330	20230712	131000	400601200	13620	13600	13620	13590	34
331	20230712	130900	400138790	13600	13590	13600	13590	14
332	20230712	130800	399948520	13590	13590	13590	13590	1
333	20230712	130700	399934930	13620	13600	13620	13600	2
334	20230712	130600	399907710	13620	13640	13640	13530	3445
335	20230712	130500	353163090	13640	13640	13640	13640	0
336	20230712	130400	353163090	13640	13640	13640	13640	0
337	20230712	130300	353163090	13640	13640	13640	13640	0
338	20230712	130200	353163090	13640	13640	13640	13640	0
339	20230712	130100	353163090	13640	13640	13640	13640	0
340	20230712	130000	353163090	13640	13640	13640	13640	0
341	20230712	125900	353163090	13640	13640	13640	13640	0
342	20230712	125800	353163090	13640	13630	13640	13620	72
343	20230712	125700	352182390	13630	13630	13630	13630	0
344	20230712	125600	352182390	13630	13630	13630	13630	23
345	20230712	125500	351868900	13630	13630	13630	13630	0
346	20230712	125400	351868900	13630	13630	13630	13630	0
347	20230712	125300	351868900	13630	13630	13630	13630	10
348	20230712	125200	351732600	13640	13640	13640	13640	0
349	20230712	125100	351732600	13640	13640	13640	13640	0
350	20230712	125000	351732600	13640	13640	13640	13640	0
351	20230712	124900	351732600	13640	13620	13640	13620	5
352	20230712	124800	351664480	13640	13640	13640	13640	0
353	20230712	124700	351664480	13640	13640	13640	13640	0
354	20230712	124600	351664480	13640	13640	13640	13640	0
355	20230712	124500	351664480	13640	13630	13640	13630	10
356	20230712	124400	351528170	13630	13630	13630	13630	0
357	20230712	124300	351528170	13630	13630	13630	13630	0
358	20230712	124200	351528170	13630	13630	13630	13630	0
359	20230712	124100	351528170	13630	13630	13630	13630	2
360	20230712	124000	351500910	13620	13620	13620	13620	16
361	20230712	123900	351282990	13620	13640	13640	13620	142
362	20230712	123800	349348930	13640	13640	13640	13640	14
363	20230712	123700	349157970	13640	13640	13640	13640	136
364	20230712	123600	347302930	13640	13640	13640	13640	0
365	20230712	123500	347302930	13640	13640	13640	13640	0
366	20230712	123400	347302930	13640	13640	13640	13640	0
367	20230712	123300	347302930	13640	13640	13640	13640	1
368	20230712	123200	347289290	13640	13640	13640	13640	0
369	20230712	123100	347289290	13640	13640	13640	13640	0
370	20230712	123000	347289290	13640	13640	13640	13640	0
371	20230712	122900	347289290	13640	13630	13640	13630	1026
372	20230712	122800	333297040	13630	13630	13630	13630	4
373	20230712	122700	333242520	13630	13630	13630	13630	0
374	20230712	122600	333242520	13630	13630	13630	13630	0
375	20230712	122500	333242520	13630	13620	13630	13620	174
376	20230712	122400	330872330	13630	13630	13630	13630	0
377	20230712	122300	330872330	13630	13630	13630	13630	0
378	20230712	122200	330872330	13630	13630	13630	13630	0
379	20230712	122100	330872330	13630	13620	13630	13620	31
380	20230712	122000	330450100	13620	13620	13620	13620	2
381	20230712	121900	330422860	13610	13610	13610	13610	0
382	20230712	121800	330422860	13610	13610	13610	13610	0
383	20230712	121700	330422860	13610	13610	13610	13610	0
384	20230712	121600	330422860	13610	13610	13610	13610	0
385	20230712	121500	330422860	13610	13610	13610	13610	5
386	20230712	121400	330354810	13610	13610	13610	13610	0
387	20230712	121300	330354810	13610	13610	13610	13610	70
388	20230712	121200	329402110	13630	13630	13630	13610	12
389	20230712	121100	329238740	13630	13630	13630	13630	8
390	20230712	121000	329129700	13640	13640	13640	13640	0
391	20230712	120900	329129700	13640	13640	13640	13640	0
392	20230712	120800	329129700	13640	13640	13640	13640	0
393	20230712	120700	329129700	13640	13640	13640	13640	0
394	20230712	120600	329129700	13640	13640	13640	13640	1
395	20230712	120500	329116060	13640	13640	13640	13640	0
396	20230712	120400	329116060	13640	13640	13640	13640	0
397	20230712	120300	329116060	13640	13630	13640	13630	4
398	20230712	120200	329061530	13640	13640	13640	13640	0
399	20230712	120100	329061530	13640	13640	13640	13640	0
400	20230712	120000	329061530	13640	13640	13640	13640	0
401	20230712	115900	329061530	13640	13640	13640	13640	0
402	20230712	115800	329061530	13640	13640	13640	13640	0
403	20230712	115700	329061530	13640	13640	13640	13640	0
404	20230712	115600	329061530	13640	13640	13640	13640	0
405	20230712	115500	329061530	13640	13610	13640	13610	2
406	20230712	115400	329034280	13640	13640	13640	13640	0
407	20230712	115300	329034280	13640	13640	13640	13640	0
408	20230712	115200	329034280	13640	13640	13640	13640	0
409	20230712	115100	329034280	13640	13640	13640	13640	0
410	20230712	115000	329034280	13640	13610	13640	13610	6
411	20230712	114900	328952590	13640	13640	13640	13640	0
412	20230712	114800	328952590	13640	13640	13640	13640	0
413	20230712	114700	328952590	13640	13640	13640	13640	0
414	20230712	114600	328952590	13640	13640	13640	13640	0
415	20230712	114500	328952590	13640	13640	13640	13640	0
416	20230712	114400	328952590	13640	13640	13640	13640	0
417	20230712	114300	328952590	13640	13640	13640	13640	10
418	20230712	114200	328816190	13650	13650	13650	13650	0
419	20230712	114100	328816190	13650	13650	13650	13650	0
420	20230712	114000	328816190	13650	13650	13650	13650	0
421	20230712	113900	328816190	13650	13630	13650	13630	200
422	20230712	113800	326086600	13650	13650	13650	13650	0
423	20230712	113700	326086600	13650	13650	13650	13650	0
424	20230712	113600	326086600	13650	13650	13650	13650	0
425	20230712	113500	326086600	13650	13650	13650	13650	0
426	20230712	113400	326086600	13650	13650	13650	13650	0
427	20230712	113300	326086600	13650	13650	13650	13650	1
428	20230712	113200	326072950	13610	13630	13630	13610	20
429	20230712	113100	325800720	13650	13650	13650	13650	0
430	20230712	113000	325800720	13650	13650	13650	13650	0
431	20230712	112900	325800720	13650	13650	13650	13650	0
432	20230712	112800	325800720	13650	13640	13650	13640	41
433	20230712	112700	325241160	13650	13610	13650	13610	520
434	20230712	112600	318163920	13610	13610	13610	13610	0
435	20230712	112500	318163920	13610	13610	13610	13610	20
436	20230712	112400	317891720	13610	13580	13610	13580	12
437	20230712	112300	317728710	13580	13580	13580	13560	2800
438	20230712	112200	279760520	13580	13580	13580	13580	3
439	20230712	112100	279719780	13580	13570	13580	13560	293
440	20230712	112000	275746470	13580	13580	13580	13580	21
441	20230712	111900	275461290	13580	13580	13580	13560	1465
442	20230712	111800	255591070	13580	13580	13580	13580	312
443	20230712	111700	251354110	13580	13580	13580	13580	0
444	20230712	111600	251354110	13580	13590	13590	13580	116
445	20230712	111500	249778810	13600	13580	13600	13570	431
446	20230712	111400	243928990	13610	13610	13610	13610	0
447	20230712	111300	243928990	13610	13590	13610	13570	469
448	20230712	111200	237562820	13600	13600	13610	13600	40
449	20230712	111100	237018810	13580	13590	13590	13580	399
450	20230712	111000	231599970	13610	13610	13610	13590	122
451	20230712	110900	229941950	13590	13590	13590	13590	11
452	20230712	110800	229792460	13610	13610	13610	13610	0
453	20230712	110700	229792460	13610	13610	13610	13610	0
454	20230712	110600	229792460	13610	13610	13610	13580	1002
455	20230712	110500	216169630	13610	13610	13610	13610	1
456	20230712	110400	216156020	13610	13610	13610	13610	0
457	20230712	110300	216156020	13610	13610	13610	13610	0
458	20230712	110200	216156020	13610	13630	13630	13600	7219
459	20230712	110100	117890340	13650	13640	13650	13640	20
460	20230712	110000	117617530	13630	13630	13630	13630	1
461	20230712	105900	117603900	13630	13630	13630	13630	9
462	20230712	105800	117481230	13650	13640	13650	13640	58
463	20230712	105700	116689610	13640	13640	13640	13640	1
464	20230712	105600	116675970	13650	13650	13650	13650	0
465	20230712	105500	116675970	13650	13650	13650	13650	0
466	20230712	105400	116675970	13650	13640	13650	13640	18
467	20230712	105300	116430440	13640	13640	13640	13640	2
468	20230712	105200	116403160	13630	13630	13630	13630	0
469	20230712	105100	116403160	13630	13640	13640	13630	9
470	20230712	105000	116280480	13630	13630	13630	13630	0
471	20230712	104900	116280480	13630	13630	13630	13630	0
472	20230712	104800	116280480	13630	13630	13630	13630	0
473	20230712	104700	116280480	13630	13640	13640	13630	200
474	20230712	104600	113554270	13640	13640	13640	13640	79
475	20230712	104500	112476710	13640	13640	13640	13640	49
476	20230712	104400	111808350	13630	13630	13630	13630	9
477	20230712	104300	111685680	13630	13630	13630	13630	45
478	20230712	104200	111072330	13640	13640	13640	13640	1
479	20230712	104100	111058690	13630	13630	13630	13630	0
480	20230712	104000	111058690	13630	13630	13630	13630	100
481	20230712	103900	109695690	13640	13640	13640	13640	18
482	20230712	103800	109450170	13640	13640	13640	13640	0
483	20230712	103700	109450170	13640	13640	13640	13640	0
484	20230712	103600	109450170	13640	13640	13640	13640	10
485	20230712	103500	109313770	13660	13660	13660	13660	0
486	20230712	103400	109313770	13660	13660	13660	13660	0
487	20230712	103300	109313770	13660	13660	13660	13660	0
488	20230712	103200	109313770	13660	13660	13660	13660	0
489	20230712	103100	109313770	13660	13660	13660	13660	0
490	20230712	103000	109313770	13660	13640	13660	13640	20
491	20230712	102900	109040940	13620	13620	13620	13620	7
492	20230712	102800	108945600	13660	13660	13660	13660	0
493	20230712	102700	108945600	13660	13660	13660	13660	0
494	20230712	102600	108945600	13660	13660	13660	13660	0
495	20230712	102500	108945600	13660	13630	13660	13630	50
496	20230712	102400	108264060	13630	13630	13630	13630	300
497	20230712	102300	104175060	13630	13630	13630	13630	0
498	20230712	102200	104175060	13630	13630	13630	13610	1252
499	20230712	102100	87115300	13620	13620	13620	13620	7
500	20230712	102000	87019960	13620	13620	13620	13620	1
501	20230712	101900	87006340	13620	13610	13620	13610	8
502	20230712	101800	86897450	13630	13630	13630	13630	0
503	20230712	101700	86897450	13630	13630	13630	13630	0
504	20230712	101600	86897450	13630	13600	13630	13600	10
505	20230712	101500	86761420	13630	13610	13630	13610	49
506	20230712	101400	86094360	13610	13590	13610	13580	40
507	20230712	101300	85550680	13590	13590	13590	13580	129
508	20230712	101200	83798760	13590	13590	13590	13580	30
509	20230712	101100	83391110	13590	13610	13620	13590	961
510	20230712	101000	70327440	13620	13620	13620	13620	0
511	20230712	100900	70327440	13620	13620	13620	13620	1
512	20230712	100800	70313820	13630	13630	13630	13630	0
513	20230712	100700	70313820	13630	13630	13630	13600	694
514	20230712	100600	60867910	13630	13620	13630	13620	90
515	20230712	100500	59642100	13630	13620	13630	13620	105
516	20230712	100400	58211990	13620	13620	13620	13610	4
517	20230712	100300	58157520	13610	13620	13620	13610	167
518	20230712	100200	55884180	13620	13630	13630	13620	89
519	20230712	100100	54671180	13630	13630	13640	13630	113
520	20230712	100000	53130640	13640	13630	13640	13630	8
521	20230712	095900	53021590	13640	13640	13640	13640	3
522	20230712	095800	52980670	13640	13640	13640	13640	23
523	20230712	095700	52666950	13650	13650	13650	13650	50
524	20230712	095600	51984450	13650	13650	13650	13650	13
525	20230712	095500	51807000	13660	13660	13660	13660	0
526	20230712	095400	51807000	13660	13660	13660	13660	0
527	20230712	095300	51807000	13660	13660	13660	13660	1
528	20230712	095200	51793340	13680	13680	13680	13680	0
529	20230712	095100	51793340	13680	13680	13680	13680	1
530	20230712	095000	51779660	13670	13670	13670	13670	60
531	20230712	094900	50959460	13680	13680	13680	13680	0
532	20230712	094800	50959460	13680	13680	13680	13680	0
533	20230712	094700	50959460	13680	13680	13680	13650	122
534	20230712	094600	49294100	13690	13690	13690	13690	0
535	20230712	094500	49294100	13690	13660	13690	13660	24
536	20230712	094400	48966110	13650	13650	13650	13650	8
537	20230712	094300	48856910	13660	13660	13660	13660	0
538	20230712	094200	48856910	13660	13660	13660	13660	2
539	20230712	094100	48829590	13680	13680	13680	13680	0
540	20230712	094000	48829590	13680	13680	13680	13680	0
541	20230712	093900	48829590	13680	13680	13680	13680	0
542	20230712	093800	48829590	13680	13680	13680	13680	5
543	20230712	093700	48761190	13690	13660	13690	13660	3
544	20230712	093600	48720150	13650	13650	13650	13640	216
545	20230712	093500	45772250	13650	13650	13650	13650	31
546	20230712	093400	45349100	13650	13650	13650	13650	0
547	20230712	093300	45349100	13650	13650	13650	13650	6
548	20230712	093200	45267200	13650	13640	13650	13640	3
549	20230712	093100	45226260	13640	13640	13640	13630	37
550	20230712	093000	44721900	13650	13650	13650	13650	127
551	20230712	092900	42988350	13660	13660	13660	13660	55
552	20230712	092800	42237050	13660	13660	13660	13660	9
553	20230712	092700	42114110	13660	13660	13660	13660	1537
554	20230712	092600	21118690	13680	13670	13690	13670	538
555	20230712	092500	13764200	13670	13690	13690	13670	167
556	20230712	092400	11481240	13710	13710	13710	13710	0
557	20230712	092300	11481240	13710	13690	13710	13690	10
558	20230712	092200	11344310	13680	13680	13680	13680	74
559	20230712	092100	10331990	13680	13680	13680	13680	4
560	20230712	092000	10277270	13710	13710	13710	13710	0
561	20230712	091900	10277270	13710	13690	13710	13690	73
562	20230712	091800	9277020	13710	13710	13710	13710	0
563	20230712	091700	9277020	13710	13680	13710	13680	12
564	20230712	091600	9112780	13670	13690	13690	13670	55
565	20230712	091500	8360770	13700	13710	13710	13700	11
566	20230712	091400	8210060	13720	13720	13720	13720	0
567	20230712	091300	8210060	13720	13720	13720	13720	0
568	20230712	091200	8210060	13720	13710	13720	13710	2
569	20230712	091100	8182630	13720	13720	13730	13720	326
570	20230712	091000	3709900	13720	13710	13720	13710	29
571	20230712	090900	3312250	13710	13700	13710	13700	72
572	20230712	090800	2325830	13700	13700	13700	13700	6
573	20230712	090700	2243630	13700	13690	13700	13670	64
574	20230712	090600	1368290	13700	13700	13700	13700	0
575	20230712	090500	1368290	13700	13700	13700	13700	13
576	20230712	090400	1190190	13700	13700	13700	13700	0
577	20230712	090300	1190190	13700	13700	13700	13700	28
578	20230712	090200	806590	13700	13700	13700	13700	0
579	20230712	090100	806590	13700	13700	13700	13700	0
580	20230712	090000	806590	13700	13670	13700	13670	59