KissMeData/035600/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191000	2270175340	11510	11510	11510	11510	2174
3	20230707	190900	2270175340	11510	11510	11510	11510	0
4	20230707	190800	2270175340	11510	11510	11510	11510	0
5	20230707	190700	2270175340	11510	11510	11510	11510	0
6	20230707	190600	2270175340	11510	11510	11510	11510	0
7	20230707	190500	2270175340	11510	11510	11510	11510	0
8	20230707	190400	2270175340	11510	11510	11510	11510	0
9	20230707	190300	2270175340	11510	11510	11510	11510	0
10	20230707	190200	2270175340	11510	11510	11510	11510	0
11	20230707	190100	2270175340	11510	11510	11510	11510	0
12	20230707	190000	2270175340	11510	11510	11510	11510	0
13	20230707	185900	2270175340	11510	11510	11510	11510	0
14	20230707	185800	2270175340	11510	11510	11510	11510	0
15	20230707	185700	2270175340	11510	11510	11510	11510	0
16	20230707	185600	2270175340	11510	11510	11510	11510	0
17	20230707	185500	2270175340	11510	11510	11510	11510	0
18	20230707	185400	2270175340	11510	11510	11510	11510	0
19	20230707	185300	2270175340	11510	11510	11510	11510	0
20	20230707	185200	2270175340	11510	11510	11510	11510	0
21	20230707	185100	2270175340	11510	11510	11510	11510	0
22	20230707	185000	2270175340	11510	11510	11510	11510	0
23	20230707	184900	2270175340	11510	11510	11510	11510	0
24	20230707	184800	2270175340	11510	11510	11510	11510	0
25	20230707	184700	2270175340	11510	11510	11510	11510	0
26	20230707	184600	2270175340	11510	11510	11510	11510	0
27	20230707	184500	2270175340	11510	11510	11510	11510	0
28	20230707	184400	2270175340	11510	11510	11510	11510	0
29	20230707	184300	2270175340	11510	11510	11510	11510	0
30	20230707	184200	2270175340	11510	11510	11510	11510	0
31	20230707	184100	2270175340	11510	11510	11510	11510	0
32	20230707	184000	2270175340	11510	11510	11510	11510	2174
33	20230707	183900	2270175340	11510	11510	11510	11510	0
34	20230707	183800	2270175340	11510	11510	11510	11510	0
35	20230707	183700	2270175340	11510	11510	11510	11510	0
36	20230707	183600	2270175340	11510	11510	11510	11510	0
37	20230707	183500	2270175340	11510	11510	11510	11510	0
38	20230707	183400	2270175340	11510	11510	11510	11510	0
39	20230707	183300	2270175340	11510	11510	11510	11510	0
40	20230707	183200	2270175340	11510	11510	11510	11510	0
41	20230707	183100	2270175340	11510	11510	11510	11510	0
42	20230707	183000	2270175340	11510	11510	11510	11510	0
43	20230707	182900	2270175340	11510	11510	11510	11510	0
44	20230707	182800	2270175340	11510	11510	11510	11510	0
45	20230707	182700	2270175340	11510	11510	11510	11510	0
46	20230707	182600	2270175340	11510	11510	11510	11510	0
47	20230707	182500	2270175340	11510	11510	11510	11510	0
48	20230707	182400	2270175340	11510	11510	11510	11510	0
49	20230707	182300	2270175340	11510	11510	11510	11510	0
50	20230707	182200	2270175340	11510	11510	11510	11510	0
51	20230707	182100	2270175340	11510	11510	11510	11510	0
52	20230707	182000	2270175340	11510	11510	11510	11510	0
53	20230707	181900	2270175340	11510	11510	11510	11510	0
54	20230707	181800	2270175340	11510	11510	11510	11510	0
55	20230707	181700	2270175340	11510	11510	11510	11510	0
56	20230707	181600	2270175340	11510	11510	11510	11510	0
57	20230707	181500	2270175340	11510	11510	11510	11510	0
58	20230707	181400	2270175340	11510	11510	11510	11510	0
59	20230707	181300	2270175340	11510	11510	11510	11510	0
60	20230707	181200	2270175340	11510	11510	11510	11510	0
61	20230707	181100	2270175340	11510	11510	11510	11510	0
62	20230707	181000	2270175340	11510	11510	11510	11510	2174
63	20230707	180900	2270175340	11510	11510	11510	11510	0
64	20230707	180800	2270175340	11510	11510	11510	11510	0
65	20230707	180700	2270175340	11510	11510	11510	11510	0
66	20230707	180600	2270175340	11510	11510	11510	11510	0
67	20230707	180500	2270175340	11510	11510	11510	11510	0
68	20230707	180400	2270175340	11510	11510	11510	11510	0
69	20230707	180300	2270175340	11510	11510	11510	11510	0
70	20230707	180200	2270175340	11510	11510	11510	11510	0
71	20230707	180100	2270175340	11510	11510	11510	11510	0
72	20230707	180000	2270175340	11510	11510	11510	11510	0
73	20230707	175900	2270175340	11510	11510	11510	11510	0
74	20230707	175800	2270175340	11510	11510	11510	11510	0
75	20230707	175700	2270175340	11510	11510	11510	11510	0
76	20230707	175600	2270175340	11510	11510	11510	11510	0
77	20230707	175500	2270175340	11510	11510	11510	11510	0
78	20230707	175400	2270175340	11510	11510	11510	11510	0
79	20230707	175300	2270175340	11510	11510	11510	11510	0
80	20230707	175200	2270175340	11510	11510	11510	11510	0
81	20230707	175100	2270175340	11510	11510	11510	11510	0
82	20230707	175000	2270175340	11510	11510	11510	11510	0
83	20230707	174900	2270175340	11510	11510	11510	11510	0
84	20230707	174800	2270175340	11510	11510	11510	11510	0
85	20230707	174700	2270175340	11510	11510	11510	11510	0
86	20230707	174600	2270175340	11510	11510	11510	11510	0
87	20230707	174500	2270175340	11510	11510	11510	11510	0
88	20230707	174400	2270175340	11510	11510	11510	11510	0
89	20230707	174300	2270175340	11510	11510	11510	11510	0
90	20230707	174200	2270175340	11510	11510	11510	11510	0
91	20230707	174100	2270175340	11510	11510	11510	11510	0
92	20230707	174000	2270175340	11510	11510	11510	11510	2174
93	20230707	173900	2270175340	11510	11510	11510	11510	0
94	20230707	173800	2270175340	11510	11510	11510	11510	0
95	20230707	173700	2270175340	11510	11510	11510	11510	0
96	20230707	173600	2270175340	11510	11510	11510	11510	0
97	20230707	173500	2270175340	11510	11510	11510	11510	0
98	20230707	173400	2270175340	11510	11510	11510	11510	0
99	20230707	173300	2270175340	11510	11510	11510	11510	0
100	20230707	173200	2270175340	11510	11510	11510	11510	0
101	20230707	173100	2270175340	11510	11510	11510	11510	0
102	20230707	173000	2270175340	11510	11510	11510	11510	0
103	20230707	172900	2270175340	11510	11510	11510	11510	0
104	20230707	172800	2270175340	11510	11510	11510	11510	0
105	20230707	172700	2270175340	11510	11510	11510	11510	0
106	20230707	172600	2270175340	11510	11510	11510	11510	0
107	20230707	172500	2270175340	11510	11510	11510	11510	0
108	20230707	172400	2270175340	11510	11510	11510	11510	0
109	20230707	172300	2270175340	11510	11510	11510	11510	0
110	20230707	172200	2270175340	11510	11510	11510	11510	0
111	20230707	172100	2270175340	11510	11510	11510	11510	0
112	20230707	172000	2270175340	11510	11510	11510	11510	0
113	20230707	171900	2270175340	11510	11510	11510	11510	0
114	20230707	171800	2270175340	11510	11510	11510	11510	0
115	20230707	171700	2270175340	11510	11510	11510	11510	0
116	20230707	171600	2270175340	11510	11510	11510	11510	0
117	20230707	171500	2270175340	11510	11510	11510	11510	0
118	20230707	171400	2270175340	11510	11510	11510	11510	0
119	20230707	171300	2270175340	11510	11510	11510	11510	0
120	20230707	171200	2270175340	11510	11510	11510	11510	0
121	20230707	171100	2270175340	11510	11510	11510	11510	0
122	20230707	171000	2270175340	11510	11510	11510	11510	2174
123	20230707	170900	2270175340	11510	11510	11510	11510	0
124	20230707	170800	2270175340	11510	11510	11510	11510	0
125	20230707	170700	2270175340	11510	11510	11510	11510	0
126	20230707	170600	2270175340	11510	11510	11510	11510	0
127	20230707	170500	2270175340	11510	11510	11510	11510	0
128	20230707	170400	2270175340	11510	11510	11510	11510	0
129	20230707	170300	2270175340	11510	11510	11510	11510	0
130	20230707	170200	2270175340	11510	11510	11510	11510	0
131	20230707	170100	2270175340	11510	11510	11510	11510	0
132	20230707	170000	2270175340	11510	11510	11510	11510	0
133	20230707	165900	2270175340	11510	11510	11510	11510	0
134	20230707	165800	2270175340	11510	11510	11510	11510	0
135	20230707	165700	2270175340	11510	11510	11510	11510	0
136	20230707	165600	2270175340	11510	11510	11510	11510	0
137	20230707	165500	2270175340	11510	11510	11510	11510	0
138	20230707	165400	2270175340	11510	11510	11510	11510	0
139	20230707	165300	2270175340	11510	11510	11510	11510	0
140	20230707	165200	2270175340	11510	11510	11510	11510	0
141	20230707	165100	2270175340	11510	11510	11510	11510	0
142	20230707	165000	2270175340	11510	11510	11510	11510	0
143	20230707	164900	2270175340	11510	11510	11510	11510	0
144	20230707	164800	2270175340	11510	11510	11510	11510	0
145	20230707	164700	2270175340	11510	11510	11510	11510	0
146	20230707	164600	2270175340	11510	11510	11510	11510	0
147	20230707	164500	2270175340	11510	11510	11510	11510	0
148	20230707	164400	2270175340	11510	11510	11510	11510	0
149	20230707	164300	2270175340	11510	11510	11510	11510	0
150	20230707	164200	2270175340	11510	11510	11510	11510	0
151	20230707	164100	2270175340	11510	11510	11510	11510	0
152	20230707	164000	2270175340	11510	11510	11510	11510	2174
153	20230707	163900	2270175340	11510	11510	11510	11510	0
154	20230707	163800	2270175340	11510	11510	11510	11510	0
155	20230707	163700	2270175340	11510	11510	11510	11510	0
156	20230707	163600	2270175340	11510	11510	11510	11510	0
157	20230707	163500	2270175340	11510	11510	11510	11510	0
158	20230707	163400	2270175340	11510	11510	11510	11510	0
159	20230707	163300	2270175340	11510	11510	11510	11510	0
160	20230707	163200	2270175340	11510	11510	11510	11510	0
161	20230707	163100	2270175340	11510	11510	11510	11510	0
162	20230707	163000	2270175340	11510	11510	11510	11510	0
163	20230707	162900	2270175340	11510	11510	11510	11510	0
164	20230707	162800	2270175340	11510	11510	11510	11510	0
165	20230707	162700	2270175340	11510	11510	11510	11510	0
166	20230707	162600	2270175340	11510	11510	11510	11510	0
167	20230707	162500	2270175340	11510	11510	11510	11510	0
168	20230707	162400	2270175340	11510	11510	11510	11510	0
169	20230707	162300	2270175340	11510	11510	11510	11510	0
170	20230707	162200	2270175340	11510	11510	11510	11510	0
171	20230707	162100	2270175340	11510	11510	11510	11510	0
172	20230707	162000	2270175340	11510	11510	11510	11510	0
173	20230707	161900	2270175340	11510	11510	11510	11510	0
174	20230707	161800	2270175340	11510	11510	11510	11510	0
175	20230707	161700	2270175340	11510	11510	11510	11510	0
176	20230707	161600	2270175340	11510	11510	11510	11510	0
177	20230707	161500	2270175340	11510	11510	11510	11510	0
178	20230707	161400	2270175340	11510	11510	11510	11510	0
179	20230707	161300	2270175340	11510	11510	11510	11510	0
180	20230707	161200	2270175340	11510	11510	11510	11510	0
181	20230707	161100	2270175340	11510	11510	11510	11510	0
182	20230707	161000	2270175340	11510	11510	11510	11510	2174
183	20230707	160900	2270175340	11510	11510	11510	11510	0
184	20230707	160800	2270175340	11510	11510	11510	11510	0
185	20230707	160700	2270175340	11510	11510	11510	11510	0
186	20230707	160600	2270175340	11510	11510	11510	11510	0
187	20230707	160500	2270175340	11510	11510	11510	11510	0
188	20230707	160400	2270175340	11510	11510	11510	11510	0
189	20230707	160300	2270175340	11510	11510	11510	11510	0
190	20230707	160200	2270175340	11510	11510	11510	11510	0
191	20230707	160100	2270175340	11510	11510	11510	11510	0
192	20230707	160000	2270175340	11510	11510	11510	11510	0
193	20230707	155900	2270175340	11510	11510	11510	11510	0
194	20230707	155800	2270175340	11510	11510	11510	11510	0
195	20230707	155700	2270175340	11510	11510	11510	11510	0
196	20230707	155600	2270175340	11510	11510	11510	11510	0
197	20230707	155500	2270175340	11510	11510	11510	11510	0
198	20230707	155400	2270175340	11510	11510	11510	11510	0
199	20230707	155300	2270175340	11510	11510	11510	11510	0
200	20230707	155200	2270175340	11510	11510	11510	11510	0
201	20230707	155100	2270175340	11510	11510	11510	11510	0
202	20230707	155000	2270175340	11510	11510	11510	11510	0
203	20230707	154900	2270175340	11510	11510	11510	11510	0
204	20230707	154800	2270175340	11510	11510	11510	11510	0
205	20230707	154700	2270175340	11510	11510	11510	11510	0
206	20230707	154600	2270175340	11510	11510	11510	11510	0
207	20230707	154500	2270175340	11510	11510	11510	11510	0
208	20230707	154400	2270175340	11510	11510	11510	11510	0
209	20230707	154300	2270175340	11510	11510	11510	11510	0
210	20230707	154200	2270175340	11510	11510	11510	11510	0
211	20230707	154100	2270175340	11510	11510	11510	11510	0
212	20230707	154000	2270175340	11510	11510	11510	11510	2174
213	20230707	153900	2270175340	11510	11510	11510	11510	0
214	20230707	153800	2270175340	11510	11510	11510	11510	0
215	20230707	153700	2270175340	11510	11510	11510	11510	0
216	20230707	153600	2270175340	11510	11510	11510	11510	0
217	20230707	153500	2270175340	11510	11510	11510	11510	0
218	20230707	153400	2270175340	11510	11510	11510	11510	0
219	20230707	153300	2270175340	11510	11510	11510	11510	0
220	20230707	153200	2270175340	11510	11510	11510	11510	0
221	20230707	153100	2270175340	11510	11510	11510	11510	0
222	20230707	153000	2270175340	11510	11510	11510	11510	2174
223	20230707	152900	2245152600	11530	11530	11530	11530	0
224	20230707	152800	2245152600	11530	11530	11530	11530	0
225	20230707	152700	2245152600	11530	11530	11530	11530	0
226	20230707	152600	2245152600	11530	11530	11530	11530	0
227	20230707	152500	2245152600	11530	11530	11530	11530	0
228	20230707	152400	2245152600	11530	11530	11530	11530	0
229	20230707	152300	2245152600	11530	11530	11530	11530	0
230	20230707	152200	2245152600	11530	11530	11530	11530	0
231	20230707	152100	2245152600	11530	11530	11530	11530	0
232	20230707	152000	2245152600	11530	11530	11530	11530	0
233	20230707	151900	2245152600	11530	11520	11530	11510	2671
234	20230707	151800	2214397570	11520	11510	11520	11510	2626
235	20230707	151700	2184146450	11520	11520	11520	11510	261
236	20230707	151600	2181139740	11520	11520	11520	11520	175
237	20230707	151500	2179123740	11520	11520	11520	11510	227
238	20230707	151400	2176510900	11510	11520	11520	11510	333
239	20230707	151300	2172678050	11510	11500	11510	11500	378
240	20230707	151200	2168330560	11500	11510	11510	11500	948
241	20230707	151100	2157426780	11510	11520	11520	11510	2332
242	20230707	151000	2130581140	11510	11510	11520	11510	333
243	20230707	150900	2126746210	11520	11520	11520	11520	13
244	20230707	150800	2126596450	11520	11510	11520	11510	208
245	20230707	150700	2124200820	11510	11520	11520	11510	211
246	20230707	150600	2121772100	11520	11520	11520	11520	105
247	20230707	150500	2120562500	11520	11520	11520	11520	46
248	20230707	150400	2120032580	11520	11520	11520	11510	378
249	20230707	150300	2115678770	11520	11520	11520	11520	109
250	20230707	150200	2114423090	11520	11520	11520	11520	303
251	20230707	150100	2110932530	11510	11520	11520	11510	348
252	20230707	150000	2106925590	11520	11510	11520	11510	4299
253	20230707	145900	2057443580	11510	11520	11530	11510	1601
254	20230707	145800	2039012760	11520	11520	11530	11520	13
255	20230707	145700	2038862990	11520	11520	11520	11510	391
256	20230707	145600	2034359830	11520	11520	11530	11520	2081
257	20230707	145500	2010386690	11520	11520	11520	11520	1282
258	20230707	145400	1995618050	11520	11530	11530	11520	60
259	20230707	145300	1994926350	11530	11530	11530	11530	356
260	20230707	145200	1990821670	11530	11540	11540	11520	4490
261	20230707	145100	1939047250	11540	11540	11540	11540	600
262	20230707	145000	1932123250	11550	11550	11550	11540	143
263	20230707	144900	1930472570	11550	11550	11550	11550	23
264	20230707	144800	1930206920	11540	11540	11540	11540	600
265	20230707	144700	1923282920	11550	11550	11550	11550	122
266	20230707	144600	1921873820	11540	11540	11540	11540	551
267	20230707	144500	1915515280	11550	11540	11550	11540	120
268	20230707	144400	1914129480	11540	11540	11540	11540	762
269	20230707	144300	1905336000	11540	11550	11550	11540	212
270	20230707	144200	1902887440	11550	11550	11550	11550	1239
271	20230707	144100	1888576990	11560	11560	11560	11560	0
272	20230707	144000	1888576990	11560	11560	11560	11560	83
273	20230707	143900	1887617510	11560	11560	11560	11560	17
274	20230707	143800	1887420990	11560	11580	11580	11550	4084
275	20230707	143700	1840199730	11580	11580	11580	11580	88
276	20230707	143600	1839180690	11580	11570	11580	11570	316
277	20230707	143500	1835521810	11570	11580	11580	11570	57
278	20230707	143400	1834861850	11580	11580	11580	11570	751
279	20230707	143300	1826167770	11570	11580	11580	11570	4
280	20230707	143200	1826121460	11580	11580	11580	11580	83
281	20230707	143100	1825160320	11580	11580	11580	11580	0
282	20230707	143000	1825160320	11580	11580	11580	11580	24
283	20230707	142900	1824882400	11580	11580	11580	11580	546
284	20230707	142800	1818559720	11580	11580	11580	11580	41
285	20230707	142700	1818084940	11580	11580	11580	11580	0
286	20230707	142600	1818084940	11580	11600	11600	11580	147
287	20230707	142500	1816381740	11600	11600	11600	11600	104
288	20230707	142400	1815175340	11590	11590	11590	11590	161
289	20230707	142300	1813309350	11590	11580	11590	11580	214
290	20230707	142200	1810829110	11590	11590	11590	11590	2
291	20230707	142100	1810805930	11590	11590	11590	11590	0
292	20230707	142000	1810805930	11590	11590	11590	11590	0
293	20230707	141900	1810805930	11590	11600	11600	11590	174
294	20230707	141800	1808789260	11600	11600	11600	11600	37
295	20230707	141700	1808360060	11600	11600	11600	11600	51
296	20230707	141600	1807768460	11610	11610	11610	11610	30
297	20230707	141500	1807420160	11610	11590	11610	11590	419
298	20230707	141400	1802561250	11590	11590	11590	11590	94
299	20230707	141300	1801471790	11590	11560	11590	11560	1285
300	20230707	141200	1786602330	11560	11560	11560	11560	358
301	20230707	141100	1782463850	11570	11570	11570	11570	17
302	20230707	141000	1782267160	11560	11560	11560	11560	102
303	20230707	140900	1781088040	11560	11560	11560	11560	0
304	20230707	140800	1781088040	11560	11570	11570	11560	977
305	20230707	140700	1769789150	11570	11570	11570	11570	0
306	20230707	140600	1769789150	11570	11570	11570	11570	400
307	20230707	140500	1765161150	11570	11570	11570	11570	5
308	20230707	140400	1765103300	11570	11570	11570	11570	864
309	20230707	140300	1755106820	11570	11570	11570	11570	60
310	20230707	140200	1754412620	11570	11570	11570	11570	1
311	20230707	140100	1754401050	11570	11570	11570	11570	9
312	20230707	140000	1754296920	11560	11570	11570	11560	236
313	20230707	135900	1751568720	11560	11560	11560	11560	84
314	20230707	135800	1750597680	11560	11560	11560	11560	879
315	20230707	135700	1740436440	11570	11570	11570	11570	23
316	20230707	135600	1740170330	11570	11570	11570	11570	8
317	20230707	135500	1740077770	11570	11560	11570	11560	7
318	20230707	135400	1739996790	11570	11560	11570	11560	203
319	20230707	135300	1737650090	11560	11560	11570	11560	201
320	20230707	135200	1735326520	11560	11570	11570	11560	105
321	20230707	135100	1734112670	11570	11570	11570	11570	64
322	20230707	135000	1733372190	11570	11570	11570	11560	61
323	20230707	134900	1732666460	11570	11570	11570	11570	9
324	20230707	134800	1732562330	11560	11570	11570	11560	479
325	20230707	134700	1727024640	11570	11570	11570	11560	113
326	20230707	134600	1725717240	11570	11600	11600	11570	77
327	20230707	134500	1724824910	11590	11590	11590	11590	1
328	20230707	134400	1724813320	11600	11590	11600	11590	2
329	20230707	134300	1724790130	11600	11600	11600	11600	98
330	20230707	134200	1723653330	11590	11590	11590	11590	25
331	20230707	134100	1723363580	11590	11570	11590	11570	383
332	20230707	134000	1718926850	11580	11580	11580	11580	1
333	20230707	133900	1718915270	11580	11580	11580	11580	1
334	20230707	133800	1718903690	11580	11580	11580	11570	70
335	20230707	133700	1718093240	11570	11580	11580	11570	457
336	20230707	133600	1712805180	11580	11580	11580	11580	10
337	20230707	133500	1712689380	11580	11580	11580	11580	126
338	20230707	133400	1711230300	11580	11580	11580	11580	0
339	20230707	133300	1711230300	11580	11580	11580	11580	0
340	20230707	133200	1711230300	11580	11580	11580	11580	0
341	20230707	133100	1711230300	11580	11580	11580	11580	0
342	20230707	133000	1711230300	11580	11580	11580	11580	65
343	20230707	132900	1710477600	11580	11580	11580	11580	0
344	20230707	132800	1710477600	11580	11580	11580	11580	31
345	20230707	132700	1710118620	11580	11580	11580	11580	0
346	20230707	132600	1710118620	11580	11580	11580	11580	0
347	20230707	132500	1710118620	11580	11580	11580	11580	10
348	20230707	132400	1710002820	11590	11590	11590	11590	0
349	20230707	132300	1710002820	11590	11590	11590	11590	0
350	20230707	132200	1710002820	11590	11590	11590	11590	0
351	20230707	132100	1710002820	11590	11590	11590	11590	0
352	20230707	132000	1710002820	11590	11590	11590	11590	0
353	20230707	131900	1710002820	11590	11590	11590	11590	0
354	20230707	131800	1710002820	11590	11570	11590	11560	765
355	20230707	131700	1701151680	11570	11570	11570	11570	265
356	20230707	131600	1698085630	11570	11570	11570	11570	0
357	20230707	131500	1698085630	11570	11560	11570	11560	151
358	20230707	131400	1696338910	11560	11560	11560	11550	844
359	20230707	131300	1686584470	11570	11560	11570	11560	101
360	20230707	131200	1685416900	11570	11570	11570	11570	10
361	20230707	131100	1685301200	11570	11570	11570	11570	1
362	20230707	131000	1685289630	11570	11560	11570	11560	573
363	20230707	130900	1678663750	11560	11560	11560	11560	575
364	20230707	130800	1672016750	11560	11560	11560	11560	10
365	20230707	130700	1671901150	11560	11560	11560	11560	500
366	20230707	130600	1666121150	11550	11550	11550	11550	500
367	20230707	130500	1660346150	11560	11550	11560	11550	300
368	20230707	130400	1656879150	11560	11560	11560	11560	1126
369	20230707	130300	1643862590	11570	11570	11570	11570	0
370	20230707	130200	1643862590	11570	11570	11570	11570	5
371	20230707	130100	1643804740	11570	11580	11580	11570	5246
372	20230707	130000	1583056950	11580	11570	11580	11570	891
373	20230707	125900	1572740670	11580	11580	11580	11580	415
374	20230707	125800	1567934970	11580	11590	11590	11580	320
375	20230707	125700	1564226820	11590	11590	11590	11590	4150
376	20230707	125600	1516128320	11590	11600	11600	11590	100
377	20230707	125500	1514968740	11600	11600	11600	11600	12
378	20230707	125400	1514829540	11610	11610	11610	11610	41
379	20230707	125300	1514353530	11590	11610	11610	11590	133
380	20230707	125200	1512811400	11610	11610	11610	11590	240
381	20230707	125100	1510026340	11610	11600	11610	11600	53
382	20230707	125000	1509411330	11590	11600	11600	11590	794
383	20230707	124900	1500202680	11600	11600	11600	11600	6
384	20230707	124800	1500133080	11590	11600	11600	11590	685
385	20230707	124700	1492193910	11600	11590	11600	11590	41
386	20230707	124600	1491718620	11600	11600	11600	11600	1
387	20230707	124500	1491707020	11590	11600	11600	11590	314
388	20230707	124400	1488065230	11600	11590	11600	11590	1261
389	20230707	124300	1473440530	11600	11590	11600	11590	458
390	20230707	124200	1468131980	11590	11590	11590	11590	0
391	20230707	124100	1468131980	11590	11590	11590	11580	82
392	20230707	124000	1467182250	11590	11590	11590	11590	204
393	20230707	123900	1464817890	11600	11600	11600	11600	1
394	20230707	123800	1464806290	11600	11600	11600	11600	47
395	20230707	123700	1464261090	11600	11600	11600	11600	0
396	20230707	123600	1464261090	11600	11600	11600	11600	33
397	20230707	123500	1463878290	11600	11600	11600	11600	1
398	20230707	123400	1463866690	11600	11600	11600	11600	43
399	20230707	123300	1463367890	11600	11600	11600	11600	144
400	20230707	123200	1461697490	11600	11600	11600	11600	0
401	20230707	123100	1461697490	11600	11600	11600	11600	81
402	20230707	123000	1460757890	11600	11600	11600	11600	33
403	20230707	122900	1460375090	11590	11590	11590	11590	79
404	20230707	122800	1459459480	11590	11590	11590	11590	172
405	20230707	122700	1457466000	11590	11590	11590	11590	89
406	20230707	122600	1456434490	11590	11590	11590	11590	0
407	20230707	122500	1456434490	11590	11590	11590	11590	201
408	20230707	122400	1454104900	11590	11580	11590	11580	92
409	20230707	122300	1453039490	11580	11580	11580	11580	5
410	20230707	122200	1452981590	11580	11580	11580	11580	114
411	20230707	122100	1451661470	11580	11590	11590	11580	1118
412	20230707	122000	1438714440	11590	11620	11620	11590	58
413	20230707	121900	1438040720	11580	11580	11580	11580	14
414	20230707	121800	1437878600	11570	11620	11660	11570	433
415	20230707	121700	1432853950	11620	11610	11620	11610	624
416	20230707	121600	1425603360	11620	11620	11620	11620	237
417	20230707	121500	1422849420	11600	11600	11600	11600	718
418	20230707	121400	1414520620	11590	11580	11590	11580	145
419	20230707	121300	1412840170	11590	11580	11590	11580	116
420	20230707	121200	1411496880	11580	11580	11580	11580	84
421	20230707	121100	1410524160	11590	11590	11590	11590	24
422	20230707	121000	1410246000	11590	11590	11590	11590	1
423	20230707	120900	1410234410	11590	11590	11590	11590	28
424	20230707	120800	1409909890	11590	11570	11590	11570	78
425	20230707	120700	1409006270	11580	11580	11580	11580	163
426	20230707	120600	1407118730	11570	11570	11570	11570	0
427	20230707	120500	1407118730	11570	11580	11580	11570	62
428	20230707	120400	1406401380	11590	11570	11590	11570	573
429	20230707	120300	1399767170	11580	11570	11580	11570	1239
430	20230707	120200	1385431730	11570	11570	11570	11570	91
431	20230707	120100	1384378860	11570	11570	11570	11570	2
432	20230707	120000	1384355720	11570	11570	11570	11570	6
433	20230707	115900	1384286300	11570	11570	11570	11570	14
434	20230707	115800	1384124320	11570	11550	11570	11550	141
435	20230707	115700	1382494120	11550	11550	11550	11550	4
436	20230707	115600	1382447920	11560	11560	11560	11560	77
437	20230707	115500	1381557800	11550	11560	11560	11550	34
438	20230707	115400	1381165000	11560	11560	11560	11560	16
439	20230707	115300	1380980040	11560	11560	11560	11560	4
440	20230707	115200	1380933800	11560	11550	11560	11550	377
441	20230707	115100	1376579360	11540	11540	11540	11540	139
442	20230707	115000	1374975300	11540	11540	11540	11540	941
443	20230707	114900	1364116160	11540	11540	11540	11540	200
444	20230707	114800	1361808160	11530	11530	11530	11530	373
445	20230707	114700	1357507470	11530	11530	11530	11530	20
446	20230707	114600	1357276870	11520	11560	11560	11520	3709
447	20230707	114500	1314478260	11570	11570	11570	11570	50
448	20230707	114400	1313899760	11560	11560	11560	11560	657
449	20230707	114300	1306304840	11560	11560	11560	11550	207
450	20230707	114200	1303912350	11560	11560	11560	11560	7
451	20230707	114100	1303831430	11560	11550	11560	11550	1607
452	20230707	114000	1285268570	11550	11560	11560	11550	37
453	20230707	113900	1284841180	11560	11550	11560	11550	170
454	20230707	113800	1282876480	11550	11550	11550	11550	0
455	20230707	113700	1282876480	11550	11550	11550	11550	173
456	20230707	113600	1280878330	11560	11550	11560	11550	9
457	20230707	113500	1280774300	11560	11560	11560	11560	6
458	20230707	113400	1280704940	11560	11550	11560	11550	20
459	20230707	113300	1280473890	11550	11550	11550	11550	183
460	20230707	113200	1278360240	11550	11550	11550	11550	219
461	20230707	113100	1275830790	11550	11550	11550	11550	205
462	20230707	113000	1273463040	11550	11540	11550	11540	142
463	20230707	112900	1271823760	11550	11540	11550	11540	27
464	20230707	112800	1271512160	11550	11540	11550	11540	4
465	20230707	112700	1271465970	11540	11540	11550	11540	2579
466	20230707	112600	1241679170	11540	11540	11540	11540	0
467	20230707	112500	1241679170	11540	11540	11540	11540	100
468	20230707	112400	1240525170	11540	11540	11540	11530	235
469	20230707	112300	1237815010	11540	11540	11540	11540	0
470	20230707	112200	1237815010	11540	11520	11540	11520	737
471	20230707	112100	1229315720	11520	11520	11520	11510	219
472	20230707	112000	1226792890	11520	11520	11520	11520	53
473	20230707	111900	1226182330	11520	11520	11520	11520	1
474	20230707	111800	1226170810	11520	11510	11520	11510	433
475	20230707	111700	1221186700	11520	11520	11520	11520	104
476	20230707	111600	1219988620	11510	11520	11520	11510	255
477	20230707	111500	1217053560	11520	11510	11520	11510	42
478	20230707	111400	1216570070	11500	11510	11520	11500	719
479	20230707	111300	1208297800	11520	11520	11520	11510	1082
480	20230707	111200	1195842500	11520	11520	11520	11520	1
481	20230707	111100	1195830980	11510	11510	11510	11510	34
482	20230707	111000	1195439640	11510	11510	11510	11510	132
483	20230707	110900	1193920320	11520	11520	11520	11510	140
484	20230707	110800	1192308790	11520	11520	11520	11510	201
485	20230707	110700	1189995020	11520	11530	11530	11510	1253
486	20230707	110600	1175565490	11530	11520	11530	11520	501
487	20230707	110500	1169793960	11520	11530	11530	11520	1170
488	20230707	110400	1156312230	11530	11530	11530	11530	190
489	20230707	110300	1154121530	11540	11530	11540	11530	63
490	20230707	110200	1153395080	11530	11530	11530	11530	670
491	20230707	110100	1145669980	11530	11540	11540	11530	1838
492	20230707	110000	1124477370	11540	11550	11550	11540	833
493	20230707	105900	1114864250	11540	11550	11550	11540	1856
494	20230707	105800	1093442250	11550	11560	11560	11550	440
495	20230707	105700	1088360070	11560	11550	11560	11550	165
496	20230707	105600	1086453870	11550	11550	11550	11550	78
497	20230707	105500	1085552970	11560	11550	11560	11550	2
498	20230707	105400	1085529860	11550	11560	11560	11550	225
499	20230707	105300	1082928900	11560	11560	11560	11560	1
500	20230707	105200	1082917340	11550	11540	11550	11540	152
501	20230707	105100	1081161750	11550	11540	11550	11530	613
502	20230707	105000	1074083740	11540	11540	11540	11530	1056
503	20230707	104900	1061905000	11540	11540	11550	11540	737
504	20230707	104800	1053399790	11550	11550	11550	11550	61
505	20230707	104700	1052695240	11550	11550	11550	11540	692
506	20230707	104600	1044702710	11540	11540	11540	11540	17
507	20230707	104500	1044506530	11540	11550	11550	11540	1089
508	20230707	104400	1031939400	11550	11560	11560	11540	1002
509	20230707	104300	1020370700	11560	11560	11560	11550	428
510	20230707	104200	1015425020	11560	11570	11570	11550	1727
511	20230707	104100	995469810	11570	11570	11570	11550	2093
512	20230707	104000	971275280	11560	11570	11580	11560	893
513	20230707	103900	960944230	11570	11580	11580	11570	300
514	20230707	103800	957472230	11570	11570	11570	11570	444
515	20230707	103700	952335150	11570	11580	11580	11570	53
516	20230707	103600	951721420	11580	11580	11580	11580	3
517	20230707	103500	951686680	11580	11570	11580	11570	153
518	20230707	103400	949915960	11570	11570	11570	11570	100
519	20230707	103300	948758960	11570	11580	11580	11570	620
520	20230707	103200	941583980	11570	11580	11580	11570	878
521	20230707	103100	931425190	11580	11580	11580	11580	91
522	20230707	103000	930371410	11570	11580	11580	11570	63
523	20230707	102900	929642470	11580	11580	11580	11560	2162
524	20230707	102800	904645030	11580	11580	11580	11560	1460
525	20230707	102700	887750470	11580	11600	11600	11580	3606
526	20230707	102600	845981570	11590	11600	11600	11590	2306
527	20230707	102500	819254800	11600	11600	11610	11600	685
528	20230707	102400	811308720	11610	11610	11610	11610	0
529	20230707	102300	811308720	11610	11610	11610	11610	116
530	20230707	102200	809961960	11610	11600	11610	11600	145
531	20230707	102100	808279630	11600	11600	11610	11600	608
532	20230707	102000	801226630	11620	11610	11620	11610	221
533	20230707	101900	798660810	11620	11610	11620	11610	9
534	20230707	101800	798556240	11620	11620	11620	11620	22
535	20230707	101700	798300600	11620	11620	11620	11620	53
536	20230707	101600	797684740	11650	11650	11650	11650	1
537	20230707	101500	797673090	11640	11630	11640	11630	2108
538	20230707	101400	773136240	11630	11610	11630	11610	713
539	20230707	101300	764850250	11590	11590	11590	11580	160
540	20230707	101200	762996100	11580	11610	11610	11580	5564
541	20230707	101100	698541420	11610	11610	11610	11610	50
542	20230707	101000	697960920	11610	11620	11620	11610	7
543	20230707	100900	697879630	11610	11600	11610	11600	406
544	20230707	100800	693166620	11610	11610	11610	11590	964
545	20230707	100700	681990510	11610	11610	11610	11610	259
546	20230707	100600	678983520	11620	11610	11620	11580	2381
547	20230707	100500	651380460	11610	11600	11610	11600	1072
548	20230707	100400	638944090	11600	11600	11600	11590	909
549	20230707	100300	628405250	11600	11600	11610	11600	2589
550	20230707	100200	598366660	11600	11610	11610	11600	4282
551	20230707	100100	548687850	11610	11630	11630	11610	3545
552	20230707	100000	507509090	11620	11640	11650	11620	5172
553	20230707	095900	447328090	11650	11650	11650	11650	307
554	20230707	095800	443751540	11650	11640	11650	11640	682
555	20230707	095700	435806580	11640	11670	11670	11640	4379
556	20230707	095600	384809470	11670	11670	11670	11670	201
557	20230707	095500	382463800	11660	11660	11660	11660	108
558	20230707	095400	381204520	11660	11660	11660	11660	178
559	20230707	095300	379129040	11660	11650	11660	11650	180
560	20230707	095200	377031590	11650	11670	11670	11650	929
561	20230707	095100	366202860	11660	11680	11680	11660	376
562	20230707	095000	361818100	11750	11670	11750	11670	1101
563	20230707	094900	348921070	11670	11670	11670	11670	22
564	20230707	094800	348664330	11670	11670	11670	11660	756
565	20230707	094700	339845410	11670	11680	11680	11670	283
566	20230707	094600	336542570	11680	11680	11680	11680	17
567	20230707	094500	336344010	11680	11680	11680	11670	199
568	20230707	094400	334021530	11680	11680	11680	11670	1093
569	20230707	094300	321255370	11670	11670	11680	11670	220
570	20230707	094200	318687690	11680	11680	11680	11680	60
571	20230707	094100	317986890	11670	11670	11670	11670	0
572	20230707	094000	317986890	11670	11680	11680	11670	212
573	20230707	093900	315512230	11670	11670	11680	11670	266
574	20230707	093800	312406710	11670	11680	11680	11670	847
575	20230707	093700	302519940	11670	11680	11680	11670	555
576	20230707	093600	296042770	11680	11680	11690	11670	700
577	20230707	093500	287871420	11680	11680	11680	11680	43
578	20230707	093400	287369180	11680	11680	11680	11680	175
579	20230707	093300	285325180	11680	11680	11680	11670	321
580	20230707	093200	281576000	11680	11690	11690	11680	510
581	20230707	093100	275618540	11700	11690	11700	11690	101
582	20230707	093000	274437670	11690	11720	11720	11690	216
583	20230707	092900	271908110	11730	11720	11750	11720	101
584	20230707	092800	270722920	11700	11700	11700	11700	412
585	20230707	092700	265902520	11690	11670	11690	11670	304
586	20230707	092600	262350560	11670	11680	11680	11660	434
587	20230707	092500	257283560	11660	11670	11680	11660	243
588	20230707	092400	254448690	11660	11650	11660	11640	303
589	20230707	092300	250916720	11640	11650	11650	11640	1793
590	20230707	092200	230034740	11660	11650	11660	11650	197
591	20230707	092100	227738280	11650	11650	11660	11640	409
592	20230707	092000	222973830	11660	11660	11660	11650	1347
593	20230707	091900	207280000	11660	11660	11660	11650	867
594	20230707	091800	197177140	11670	11670	11670	11670	124
595	20230707	091700	195730060	11660	11670	11680	11660	240
596	20230707	091600	192929940	11670	11650	11670	11650	804
597	20230707	091500	183554220	11660	11660	11660	11650	175
598	20230707	091400	181513810	11660	11690	11690	11660	3341
599	20230707	091300	142513910	11690	11700	11700	11690	326
600	20230707	091200	138700210	11700	11690	11700	11680	766
601	20230707	091100	129747630	11690	11690	11700	11680	208
602	20230707	091000	127316140	11690	11720	11730	11680	2078
603	20230707	090900	103009040	11720	11720	11730	11720	427
604	20230707	090800	98003600	11720	11730	11760	11720	1567
605	20230707	090700	79623620	11720	11720	11730	11700	712
606	20230707	090600	71277930	11720	11710	11730	11700	471
607	20230707	090500	65763420	11720	11720	11720	11710	1539
608	20230707	090400	47738780	11720	11740	11740	11720	1171
609	20230707	090300	34006730	11750	11730	11750	11720	173
610	20230707	090200	31977920	11730	11760	11760	11730	769
611	20230707	090100	22944500	11760	11820	11820	11760	794
612	20230707	090000	13591880	11820	11800	11820	11770	1152