KissMeData/035080/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	191100	1491325560	16670	16670	16670	16670	549
3	20230710	191000	1491325560	16670	16670	16670	16670	0
4	20230710	190900	1491325560	16670	16670	16670	16670	0
5	20230710	190800	1491325560	16670	16670	16670	16670	0
6	20230710	190700	1491325560	16670	16670	16670	16670	0
7	20230710	190600	1491325560	16670	16670	16670	16670	0
8	20230710	190500	1491325560	16670	16670	16670	16670	0
9	20230710	190400	1491325560	16670	16670	16670	16670	0
10	20230710	190300	1491325560	16670	16670	16670	16670	0
11	20230710	190200	1491325560	16670	16670	16670	16670	0
12	20230710	190100	1491325560	16670	16670	16670	16670	0
13	20230710	190000	1491325560	16670	16670	16670	16670	0
14	20230710	185900	1491325560	16670	16670	16670	16670	0
15	20230710	185800	1491325560	16670	16670	16670	16670	0
16	20230710	185700	1491325560	16670	16670	16670	16670	0
17	20230710	185600	1491325560	16670	16670	16670	16670	0
18	20230710	185500	1491325560	16670	16670	16670	16670	0
19	20230710	185400	1491325560	16670	16670	16670	16670	0
20	20230710	185300	1491325560	16670	16670	16670	16670	0
21	20230710	185200	1491325560	16670	16670	16670	16670	0
22	20230710	185100	1491325560	16670	16670	16670	16670	0
23	20230710	185000	1491325560	16670	16670	16670	16670	0
24	20230710	184900	1491325560	16670	16670	16670	16670	0
25	20230710	184800	1491325560	16670	16670	16670	16670	0
26	20230710	184700	1491325560	16670	16670	16670	16670	0
27	20230710	184600	1491325560	16670	16670	16670	16670	0
28	20230710	184500	1491325560	16670	16670	16670	16670	0
29	20230710	184400	1491325560	16670	16670	16670	16670	0
30	20230710	184300	1491325560	16670	16670	16670	16670	0
31	20230710	184200	1491325560	16670	16670	16670	16670	0
32	20230710	184100	1491325560	16670	16670	16670	16670	549
33	20230710	184000	1491325560	16670	16670	16670	16670	0
34	20230710	183900	1491325560	16670	16670	16670	16670	0
35	20230710	183800	1491325560	16670	16670	16670	16670	0
36	20230710	183700	1491325560	16670	16670	16670	16670	0
37	20230710	183600	1491325560	16670	16670	16670	16670	0
38	20230710	183500	1491325560	16670	16670	16670	16670	0
39	20230710	183400	1491325560	16670	16670	16670	16670	0
40	20230710	183300	1491325560	16670	16670	16670	16670	0
41	20230710	183200	1491325560	16670	16670	16670	16670	0
42	20230710	183100	1491325560	16670	16670	16670	16670	0
43	20230710	183000	1491325560	16670	16670	16670	16670	0
44	20230710	182900	1491325560	16670	16670	16670	16670	0
45	20230710	182800	1491325560	16670	16670	16670	16670	0
46	20230710	182700	1491325560	16670	16670	16670	16670	0
47	20230710	182600	1491325560	16670	16670	16670	16670	0
48	20230710	182500	1491325560	16670	16670	16670	16670	0
49	20230710	182400	1491325560	16670	16670	16670	16670	0
50	20230710	182300	1491325560	16670	16670	16670	16670	0
51	20230710	182200	1491325560	16670	16670	16670	16670	0
52	20230710	182100	1491325560	16670	16670	16670	16670	0
53	20230710	182000	1491325560	16670	16670	16670	16670	0
54	20230710	181900	1491325560	16670	16670	16670	16670	0
55	20230710	181800	1491325560	16670	16670	16670	16670	0
56	20230710	181700	1491325560	16670	16670	16670	16670	0
57	20230710	181600	1491325560	16670	16670	16670	16670	0
58	20230710	181500	1491325560	16670	16670	16670	16670	0
59	20230710	181400	1491325560	16670	16670	16670	16670	0
60	20230710	181300	1491325560	16670	16670	16670	16670	0
61	20230710	181200	1491325560	16670	16670	16670	16670	0
62	20230710	181100	1491325560	16670	16670	16670	16670	549
63	20230710	181000	1491325560	16670	16670	16670	16670	0
64	20230710	180900	1491325560	16670	16670	16670	16670	0
65	20230710	180800	1491325560	16670	16670	16670	16670	0
66	20230710	180700	1491325560	16670	16670	16670	16670	0
67	20230710	180600	1491325560	16670	16670	16670	16670	0
68	20230710	180500	1491325560	16670	16670	16670	16670	0
69	20230710	180400	1491325560	16670	16670	16670	16670	0
70	20230710	180300	1491325560	16670	16670	16670	16670	0
71	20230710	180200	1491325560	16670	16670	16670	16670	0
72	20230710	180100	1491325560	16670	16670	16670	16670	0
73	20230710	180000	1491325560	16670	16670	16670	16670	0
74	20230710	175900	1491325560	16670	16670	16670	16670	0
75	20230710	175800	1491325560	16670	16670	16670	16670	0
76	20230710	175700	1491325560	16670	16670	16670	16670	0
77	20230710	175600	1491325560	16670	16670	16670	16670	0
78	20230710	175500	1491325560	16670	16670	16670	16670	0
79	20230710	175400	1491325560	16670	16670	16670	16670	0
80	20230710	175300	1491325560	16670	16670	16670	16670	0
81	20230710	175200	1491325560	16670	16670	16670	16670	0
82	20230710	175100	1491325560	16670	16670	16670	16670	0
83	20230710	175000	1491325560	16670	16670	16670	16670	0
84	20230710	174900	1491325560	16670	16670	16670	16670	0
85	20230710	174800	1491325560	16670	16670	16670	16670	0
86	20230710	174700	1491325560	16670	16670	16670	16670	0
87	20230710	174600	1491325560	16670	16670	16670	16670	0
88	20230710	174500	1491325560	16670	16670	16670	16670	0
89	20230710	174400	1491325560	16670	16670	16670	16670	0
90	20230710	174300	1491325560	16670	16670	16670	16670	0
91	20230710	174200	1491325560	16670	16670	16670	16670	0
92	20230710	174100	1491325560	16670	16670	16670	16670	549
93	20230710	174000	1491325560	16670	16670	16670	16670	0
94	20230710	173900	1491325560	16670	16670	16670	16670	0
95	20230710	173800	1491325560	16670	16670	16670	16670	0
96	20230710	173700	1491325560	16670	16670	16670	16670	0
97	20230710	173600	1491325560	16670	16670	16670	16670	0
98	20230710	173500	1491325560	16670	16670	16670	16670	0
99	20230710	173400	1491325560	16670	16670	16670	16670	0
100	20230710	173300	1491325560	16670	16670	16670	16670	0
101	20230710	173200	1491325560	16670	16670	16670	16670	0
102	20230710	173100	1491325560	16670	16670	16670	16670	0
103	20230710	173000	1491325560	16670	16670	16670	16670	0
104	20230710	172900	1491325560	16670	16670	16670	16670	0
105	20230710	172800	1491325560	16670	16670	16670	16670	0
106	20230710	172700	1491325560	16670	16670	16670	16670	0
107	20230710	172600	1491325560	16670	16670	16670	16670	0
108	20230710	172500	1491325560	16670	16670	16670	16670	0
109	20230710	172400	1491325560	16670	16670	16670	16670	0
110	20230710	172300	1491325560	16670	16670	16670	16670	0
111	20230710	172200	1491325560	16670	16670	16670	16670	0
112	20230710	172100	1491325560	16670	16670	16670	16670	0
113	20230710	172000	1491325560	16670	16670	16670	16670	0
114	20230710	171900	1491325560	16670	16670	16670	16670	0
115	20230710	171800	1491325560	16670	16670	16670	16670	0
116	20230710	171700	1491325560	16670	16670	16670	16670	0
117	20230710	171600	1491325560	16670	16670	16670	16670	0
118	20230710	171500	1491325560	16670	16670	16670	16670	0
119	20230710	171400	1491325560	16670	16670	16670	16670	0
120	20230710	171300	1491325560	16670	16670	16670	16670	0
121	20230710	171200	1491325560	16670	16670	16670	16670	0
122	20230710	171100	1491325560	16670	16670	16670	16670	549
123	20230710	171000	1491325560	16670	16670	16670	16670	0
124	20230710	170900	1491325560	16670	16670	16670	16670	0
125	20230710	170800	1491325560	16670	16670	16670	16670	0
126	20230710	170700	1491325560	16670	16670	16670	16670	0
127	20230710	170600	1491325560	16670	16670	16670	16670	0
128	20230710	170500	1491325560	16670	16670	16670	16670	0
129	20230710	170400	1491325560	16670	16670	16670	16670	0
130	20230710	170300	1491325560	16670	16670	16670	16670	0
131	20230710	170200	1491325560	16670	16670	16670	16670	0
132	20230710	170100	1491325560	16670	16670	16670	16670	0
133	20230710	170000	1491325560	16670	16670	16670	16670	0
134	20230710	165900	1491325560	16670	16670	16670	16670	0
135	20230710	165800	1491325560	16670	16670	16670	16670	0
136	20230710	165700	1491325560	16670	16670	16670	16670	0
137	20230710	165600	1491325560	16670	16670	16670	16670	0
138	20230710	165500	1491325560	16670	16670	16670	16670	0
139	20230710	165400	1491325560	16670	16670	16670	16670	0
140	20230710	165300	1491325560	16670	16670	16670	16670	0
141	20230710	165200	1491325560	16670	16670	16670	16670	0
142	20230710	165100	1491325560	16670	16670	16670	16670	0
143	20230710	165000	1491325560	16670	16670	16670	16670	0
144	20230710	164900	1491325560	16670	16670	16670	16670	0
145	20230710	164800	1491325560	16670	16670	16670	16670	0
146	20230710	164700	1491325560	16670	16670	16670	16670	0
147	20230710	164600	1491325560	16670	16670	16670	16670	0
148	20230710	164500	1491325560	16670	16670	16670	16670	0
149	20230710	164400	1491325560	16670	16670	16670	16670	0
150	20230710	164300	1491325560	16670	16670	16670	16670	0
151	20230710	164200	1491325560	16670	16670	16670	16670	0
152	20230710	164100	1491325560	16670	16670	16670	16670	549
153	20230710	164000	1491325560	16670	16670	16670	16670	0
154	20230710	163900	1491325560	16670	16670	16670	16670	0
155	20230710	163800	1491325560	16670	16670	16670	16670	0
156	20230710	163700	1491325560	16670	16670	16670	16670	0
157	20230710	163600	1491325560	16670	16670	16670	16670	0
158	20230710	163500	1491325560	16670	16670	16670	16670	0
159	20230710	163400	1491325560	16670	16670	16670	16670	0
160	20230710	163300	1491325560	16670	16670	16670	16670	0
161	20230710	163200	1491325560	16670	16670	16670	16670	0
162	20230710	163100	1491325560	16670	16670	16670	16670	0
163	20230710	163000	1491325560	16670	16670	16670	16670	0
164	20230710	162900	1491325560	16670	16670	16670	16670	0
165	20230710	162800	1491325560	16670	16670	16670	16670	0
166	20230710	162700	1491325560	16670	16670	16670	16670	0
167	20230710	162600	1491325560	16670	16670	16670	16670	0
168	20230710	162500	1491325560	16670	16670	16670	16670	0
169	20230710	162400	1491325560	16670	16670	16670	16670	0
170	20230710	162300	1491325560	16670	16670	16670	16670	0
171	20230710	162200	1491325560	16670	16670	16670	16670	0
172	20230710	162100	1491325560	16670	16670	16670	16670	0
173	20230710	162000	1491325560	16670	16670	16670	16670	0
174	20230710	161900	1491325560	16670	16670	16670	16670	0
175	20230710	161800	1491325560	16670	16670	16670	16670	0
176	20230710	161700	1491325560	16670	16670	16670	16670	0
177	20230710	161600	1491325560	16670	16670	16670	16670	0
178	20230710	161500	1491325560	16670	16670	16670	16670	0
179	20230710	161400	1491325560	16670	16670	16670	16670	0
180	20230710	161300	1491325560	16670	16670	16670	16670	0
181	20230710	161200	1491325560	16670	16670	16670	16670	0
182	20230710	161100	1491325560	16670	16670	16670	16670	549
183	20230710	161000	1491325560	16670	16670	16670	16670	0
184	20230710	160900	1491325560	16670	16670	16670	16670	0
185	20230710	160800	1491325560	16670	16670	16670	16670	0
186	20230710	160700	1491325560	16670	16670	16670	16670	0
187	20230710	160600	1491325560	16670	16670	16670	16670	0
188	20230710	160500	1491325560	16670	16670	16670	16670	0
189	20230710	160400	1491325560	16670	16670	16670	16670	0
190	20230710	160300	1491325560	16670	16670	16670	16670	0
191	20230710	160200	1491325560	16670	16670	16670	16670	0
192	20230710	160100	1491325560	16670	16670	16670	16670	0
193	20230710	160000	1491325560	16670	16670	16670	16670	0
194	20230710	155900	1491325560	16670	16670	16670	16670	0
195	20230710	155800	1491325560	16670	16670	16670	16670	0
196	20230710	155700	1491325560	16670	16670	16670	16670	0
197	20230710	155600	1491325560	16670	16670	16670	16670	0
198	20230710	155500	1491325560	16670	16670	16670	16670	0
199	20230710	155400	1491325560	16670	16670	16670	16670	0
200	20230710	155300	1491325560	16670	16670	16670	16670	0
201	20230710	155200	1491325560	16670	16670	16670	16670	0
202	20230710	155100	1491325560	16670	16670	16670	16670	0
203	20230710	155000	1491325560	16670	16670	16670	16670	0
204	20230710	154900	1491325560	16670	16670	16670	16670	0
205	20230710	154800	1491325560	16670	16670	16670	16670	0
206	20230710	154700	1491325560	16670	16670	16670	16670	0
207	20230710	154600	1491325560	16670	16670	16670	16670	0
208	20230710	154500	1491325560	16670	16670	16670	16670	0
209	20230710	154400	1491325560	16670	16670	16670	16670	0
210	20230710	154300	1491325560	16670	16670	16670	16670	0
211	20230710	154200	1491325560	16670	16670	16670	16670	0
212	20230710	154100	1491325560	16670	16670	16670	16670	549
213	20230710	154000	1491325560	16670	16670	16670	16670	0
214	20230710	153900	1491325560	16670	16670	16670	16670	0
215	20230710	153800	1491325560	16670	16670	16670	16670	0
216	20230710	153700	1491325560	16670	16670	16670	16670	0
217	20230710	153600	1491325560	16670	16670	16670	16670	0
218	20230710	153500	1491325560	16670	16670	16670	16670	0
219	20230710	153400	1491325560	16670	16670	16670	16670	0
220	20230710	153300	1491325560	16670	16670	16670	16670	0
221	20230710	153200	1491325560	16670	16670	16670	16670	0
222	20230710	153100	1491325560	16670	16670	16670	16670	0
223	20230710	153000	1491325560	16670	16670	16670	16670	549
224	20230710	152900	1482173730	16620	16620	16620	16620	0
225	20230710	152800	1482173730	16620	16620	16620	16620	0
226	20230710	152700	1482173730	16620	16620	16620	16620	0
227	20230710	152600	1482173730	16620	16620	16620	16620	0
228	20230710	152500	1482173730	16620	16620	16620	16620	0
229	20230710	152400	1482173730	16620	16620	16620	16620	0
230	20230710	152300	1482173730	16620	16620	16620	16620	0
231	20230710	152200	1482173730	16620	16620	16620	16620	0
232	20230710	152100	1482173730	16620	16620	16620	16620	0
233	20230710	152000	1482173730	16620	16620	16620	16620	0
234	20230710	151900	1482173730	16620	16630	16630	16620	190
235	20230710	151800	1479014040	16630	16630	16630	16630	75
236	20230710	151700	1477766790	16640	16660	16660	16640	77
237	20230710	151600	1476485370	16660	16660	16660	16660	1
238	20230710	151500	1476468710	16650	16650	16650	16650	610
239	20230710	151400	1466312210	16650	16670	16670	16650	463
240	20230710	151300	1458600060	16670	16670	16670	16670	1
241	20230710	151200	1458583390	16720	16720	16720	16720	18
242	20230710	151100	1458282430	16660	16660	16660	16650	355
243	20230710	151000	1452369570	16660	16660	16660	16660	30
244	20230710	150900	1451869770	16660	16670	16670	16660	122
245	20230710	150800	1449836750	16660	16660	16660	16660	0
246	20230710	150700	1449836750	16660	16660	16660	16660	30
247	20230710	150600	1449336950	16670	16670	16670	16670	376
248	20230710	150500	1443069030	16670	16670	16670	16670	30
249	20230710	150400	1442568930	16670	16720	16730	16660	794
250	20230710	150300	1429297830	16660	16670	16670	16660	10
251	20230710	150200	1429131180	16720	16720	16720	16720	0
252	20230710	150100	1429131180	16720	16720	16720	16720	20
253	20230710	150000	1428796780	16730	16670	16730	16650	501
254	20230710	145900	1420452670	16670	16670	16670	16670	1
255	20230710	145800	1420436000	16670	16670	16670	16670	60
256	20230710	145700	1419435800	16670	16720	16720	16670	65
257	20230710	145600	1418352120	16660	16660	16660	16660	0
258	20230710	145500	1418352120	16660	16720	16730	16660	107
259	20230710	145400	1416567440	16720	16660	16720	16660	342
260	20230710	145300	1410867260	16660	16660	16670	16660	290
261	20230710	145200	1406035850	16670	16660	16670	16660	20
262	20230710	145100	1405702550	16660	16660	16660	16660	0
263	20230710	145000	1405702550	16660	16660	16660	16660	4
264	20230710	144900	1405635910	16670	16670	16670	16670	66
265	20230710	144800	1404535690	16670	16670	16670	16670	846
266	20230710	144700	1390432870	16660	16660	16660	16660	13
267	20230710	144600	1390216290	16670	16640	16670	16640	185
268	20230710	144500	1387135160	16640	16660	16660	16640	275
269	20230710	144400	1382557470	16670	16690	16690	16660	298
270	20230710	144300	1377592480	16670	16680	16680	16670	179
271	20230710	144200	1374608450	16680	16680	16680	16680	200
272	20230710	144100	1371272450	16670	16730	16730	16670	1060
273	20230710	144000	1353585830	16740	16740	16740	16740	5
274	20230710	143900	1353502130	16740	16740	16740	16740	8
275	20230710	143800	1353368210	16710	16710	16710	16710	0
276	20230710	143700	1353368210	16710	16750	16750	16710	31
277	20230710	143600	1352849440	16750	16750	16750	16750	0
278	20230710	143500	1352849440	16750	16750	16750	16750	21
279	20230710	143400	1352497690	16750	16750	16750	16750	1
280	20230710	143300	1352480940	16750	16750	16750	16750	0
281	20230710	143200	1352480940	16750	16740	16750	16710	154
282	20230710	143100	1349907080	16750	16750	16750	16750	6
283	20230710	143000	1349806580	16750	16750	16750	16750	1
284	20230710	142900	1349789830	16750	16750	16750	16750	2
285	20230710	142800	1349756330	16720	16720	16720	16720	0
286	20230710	142700	1349756330	16720	16730	16730	16720	13
287	20230710	142600	1349538950	16740	16750	16760	16730	45
288	20230710	142500	1348786030	16750	16750	16750	16750	264
289	20230710	142400	1344364030	16750	16750	16750	16750	100
290	20230710	142300	1342689030	16750	16750	16750	16750	0
291	20230710	142200	1342689030	16750	16750	16750	16750	52
292	20230710	142100	1341818030	16750	16750	16750	16750	137
293	20230710	142000	1339523280	16750	16750	16750	16750	11
294	20230710	141900	1339339030	16750	16750	16750	16750	1
295	20230710	141800	1339322280	16750	16750	16750	16750	51
296	20230710	141700	1338468030	16730	16730	16730	16730	164
297	20230710	141600	1335724310	16730	16730	16750	16730	1002
298	20230710	141500	1318960250	16730	16730	16730	16730	28
299	20230710	141400	1318491810	16750	16730	16750	16730	6
300	20230710	141300	1318391330	16750	16750	16750	16750	5
301	20230710	141200	1318307580	16760	16710	16760	16710	59
302	20230710	141100	1317321640	16710	16710	16710	16700	250
303	20230710	141000	1313145810	16710	16720	16720	16710	176
304	20230710	140900	1310204780	16720	16720	16720	16720	124
305	20230710	140800	1308131500	16720	16720	16720	16720	0
306	20230710	140700	1308131500	16720	16770	16770	16720	51
307	20230710	140600	1307278110	16740	16760	16760	16740	87
308	20230710	140500	1305820390	16770	16770	16770	16770	0
309	20230710	140400	1305820390	16770	16770	16770	16770	0
310	20230710	140300	1305820390	16770	16770	16770	16770	0
311	20230710	140200	1305820390	16770	16770	16770	16770	9
312	20230710	140100	1305669460	16770	16790	16790	16770	481
313	20230710	140000	1297598280	16790	16810	16810	16790	26
314	20230710	135900	1297161660	16820	16820	16820	16820	1
315	20230710	135800	1297144840	16820	16820	16820	16820	9
316	20230710	135700	1296993460	16820	16830	16830	16820	14
317	20230710	135600	1296757880	16830	16830	16830	16830	2
318	20230710	135500	1296724220	16820	16820	16820	16820	0
319	20230710	135400	1296724220	16820	16820	16820	16820	0
320	20230710	135300	1296724220	16820	16830	16830	16820	4
321	20230710	135200	1296656930	16830	16830	16830	16830	2
322	20230710	135100	1296623270	16830	16830	16830	16830	2
323	20230710	135000	1296589610	16830	16830	16830	16830	14
324	20230710	134900	1296353990	16830	16830	16830	16830	1
325	20230710	134800	1296337160	16830	16830	16830	16830	18
326	20230710	134700	1296034220	16830	16830	16830	16830	427
327	20230710	134600	1288847810	16830	16830	16830	16830	1
328	20230710	134500	1288830980	16830	16830	16830	16830	1
329	20230710	134400	1288814150	16830	16830	16830	16830	1
330	20230710	134300	1288797320	16830	16830	16830	16830	1
331	20230710	134200	1288780490	16830	16830	16830	16830	20
332	20230710	134100	1288443890	16830	16830	16830	16830	2
333	20230710	134000	1288410230	16830	16800	16830	16790	3
334	20230710	133900	1288359810	16780	16780	16780	16780	41
335	20230710	133800	1287671830	16780	16780	16820	16780	424
336	20230710	133700	1280553510	16820	16820	16820	16820	1
337	20230710	133600	1280536690	16820	16820	16820	16820	0
338	20230710	133500	1280536690	16820	16780	16820	16780	271
339	20230710	133400	1275989270	16780	16780	16780	16780	20
340	20230710	133300	1275653670	16780	16780	16780	16780	1
341	20230710	133200	1275636890	16730	16760	16760	16730	408
342	20230710	133100	1268808410	16760	16790	16800	16760	353
343	20230710	133000	1262882890	16780	16800	16800	16780	47
344	20230710	132900	1262094020	16800	16820	16820	16800	567
345	20230710	132800	1252567080	16900	16900	16900	16900	0
346	20230710	132700	1252567080	16900	16900	16900	16900	11
347	20230710	132600	1252381180	16830	16820	16830	16820	414
348	20230710	132500	1245414020	16790	16800	16800	16790	746
349	20230710	132400	1232881720	16800	16870	16870	16800	756
350	20230710	132300	1220157060	16880	16900	16900	16880	283
351	20230710	132200	1215378390	16900	16900	16900	16900	0
352	20230710	132100	1215378390	16900	16900	16900	16900	0
353	20230710	132000	1215378390	16900	16900	16900	16900	10
354	20230710	131900	1215209390	16900	16900	16900	16900	89
355	20230710	131800	1213705290	16900	16900	16900	16900	2
356	20230710	131700	1213671490	16910	16920	16920	16910	2
357	20230710	131600	1213637660	16890	16890	16890	16890	50
358	20230710	131500	1212793160	16880	16880	16880	16880	0
359	20230710	131400	1212793160	16880	16930	16930	16880	222
360	20230710	131300	1209045270	16930	16930	16930	16930	0
361	20230710	131200	1209045270	16930	16930	16930	16930	0
362	20230710	131100	1209045270	16930	16930	16930	16930	0
363	20230710	131000	1209045270	16930	16930	16930	16930	1
364	20230710	130900	1209028340	16870	16870	16870	16870	0
365	20230710	130800	1209028340	16870	16870	16870	16870	0
366	20230710	130700	1209028340	16870	16870	16870	16870	72
367	20230710	130600	1207813700	16950	16950	16950	16950	1
368	20230710	130500	1207796750	16870	16870	16870	16870	3
369	20230710	130400	1207746140	16870	16870	16870	16870	0
370	20230710	130300	1207746140	16870	16870	16870	16870	3
371	20230710	130200	1207695530	16870	16860	16870	16860	117
372	20230710	130100	1205722740	16850	16850	16850	16850	0
373	20230710	130000	1205722740	16850	16850	16850	16850	0
374	20230710	125900	1205722740	16850	16830	16850	16830	61
375	20230710	125800	1204695110	16820	16820	16820	16820	0
376	20230710	125700	1204695110	16820	16820	16820	16820	41
377	20230710	125600	1204005490	16820	16840	16840	16820	150
378	20230710	125500	1201482350	16850	16850	16850	16850	0
379	20230710	125400	1201482350	16850	16850	16850	16850	0
380	20230710	125300	1201482350	16850	16860	16860	16850	2
381	20230710	125200	1201448640	16860	16860	16860	16860	0
382	20230710	125100	1201448640	16860	16820	16860	16820	458
383	20230710	125000	1193743400	16850	16860	16860	16850	770
384	20230710	124900	1180762500	16860	16860	16860	16860	86
385	20230710	124800	1179312540	16860	16860	16860	16860	0
386	20230710	124700	1179312540	16860	16860	16860	16860	0
387	20230710	124600	1179312540	16860	16860	16860	16860	0
388	20230710	124500	1179312540	16860	16860	16860	16860	59
389	20230710	124400	1178317800	16870	16890	16890	16870	405
390	20230710	124300	1171485300	16900	16900	16900	16900	30
391	20230710	124200	1170978300	16900	16900	16900	16900	0
392	20230710	124100	1170978300	16900	16900	16900	16900	5
393	20230710	124000	1170893800	16860	16870	16870	16860	28
394	20230710	123900	1170421480	16890	16890	16890	16890	5
395	20230710	123800	1170337030	16890	16910	16910	16880	402
396	20230710	123700	1163546420	16920	16920	16920	16920	88
397	20230710	123600	1162057460	16930	16930	16930	16930	18
398	20230710	123500	1161752720	16930	16960	16960	16930	590
399	20230710	123400	1151752650	16970	16970	16970	16970	0
400	20230710	123300	1151752650	16970	16970	16970	16970	17
401	20230710	123200	1151464160	16970	17060	17060	16970	82
402	20230710	123100	1150072170	17060	16970	17060	16970	31
403	20230710	123000	1149544800	16970	16970	16970	16970	323
404	20230710	122900	1144063490	16970	17000	17000	16970	74
405	20230710	122800	1142807330	17010	17010	17010	17010	10
406	20230710	122700	1142637230	17010	17010	17010	17010	43
407	20230710	122600	1141905800	17010	17010	17010	17010	1
408	20230710	122500	1141888790	16950	16960	16960	16950	107
409	20230710	122400	1140074820	16980	16980	16980	16980	0
410	20230710	122300	1140074820	16980	16980	16980	16980	0
411	20230710	122200	1140074820	16980	16980	16980	16980	0
412	20230710	122100	1140074820	16980	16980	16980	16980	0
413	20230710	122000	1140074820	16980	16980	16980	16980	23
414	20230710	121900	1139684280	16980	16980	16980	16980	30
415	20230710	121800	1139174880	16980	16980	16980	16980	17
416	20230710	121700	1138886220	16950	16950	16950	16950	0
417	20230710	121600	1138886220	16950	16950	16950	16950	33
418	20230710	121500	1138326870	16980	16980	16980	16980	67
419	20230710	121400	1137189210	16980	16980	16980	16980	0
420	20230710	121300	1137189210	16980	16980	16980	16980	1
421	20230710	121200	1137172230	16980	16980	16980	16980	5
422	20230710	121100	1137087330	16970	17000	17000	16960	1496
423	20230710	121000	1111686120	17000	17010	17010	17000	20
424	20230710	120900	1111346020	17010	17020	17020	17010	106
425	20230710	120800	1109542950	17010	17010	17010	17010	0
426	20230710	120700	1109542950	17010	17080	17080	17010	21
427	20230710	120600	1109185670	17010	17010	17010	17010	362
428	20230710	120500	1103028050	17010	17080	17080	17010	99
429	20230710	120400	1101343780	17090	17090	17090	17090	1
430	20230710	120300	1101326690	17080	17070	17080	17070	60
431	20230710	120200	1100302090	17080	17060	17080	17060	2
432	20230710	120100	1100267950	17050	17050	17050	17050	18
433	20230710	120000	1099961050	17080	16990	17080	16990	3
434	20230710	115900	1099909990	17080	17080	17080	17070	3
435	20230710	115800	1099858760	16990	17090	17090	16990	2
436	20230710	115700	1099824680	17090	16990	17100	16990	4
437	20230710	115600	1099756410	17090	17090	17090	17090	1
438	20230710	115500	1099739320	16990	16990	16990	16990	2
439	20230710	115400	1099705340	17100	17070	17100	17070	70
440	20230710	115300	1098509670	17000	17010	17020	17000	453
441	20230710	115200	1090805110	17080	17080	17080	17080	13
442	20230710	115100	1090583070	17080	17010	17080	17010	2
443	20230710	115000	1090548980	17080	17010	17080	17010	36
444	20230710	114900	1089936200	17010	17020	17100	17010	15
445	20230710	114800	1089680600	17020	17050	17110	17020	797
446	20230710	114700	1076094230	17040	17130	17140	17040	46
447	20230710	114600	1075310200	17040	17050	17050	17040	55
448	20230710	114500	1074372900	17040	17050	17050	17040	74
449	20230710	114400	1073111640	17150	17150	17150	17150	60
450	20230710	114300	1072082640	17150	17160	17160	17150	27
451	20230710	114200	1071619420	17170	17050	17170	17050	477
452	20230710	114100	1063453530	17060	17020	17060	17000	40
453	20230710	114000	1062772940	17020	17060	17060	17000	441
454	20230710	113900	1055271390	17070	17020	17090	17020	114
455	20230710	113800	1053330990	17110	17110	17110	17110	0
456	20230710	113700	1053330990	17110	17250	17260	16980	2194
457	20230710	113600	1015949080	17110	17260	17270	17110	4
458	20230710	113500	1015880170	17280	17090	17320	17090	1911
459	20230710	113400	982983010	17090	17080	17100	16990	428
460	20230710	113300	975681360	17080	17090	17090	17000	1017
461	20230710	113200	958301380	17090	17090	17090	17000	231
462	20230710	113100	954354510	17100	17090	17100	16990	26
463	20230710	113000	953911750	16990	17000	17100	16980	1314
464	20230710	112900	931565660	17010	17120	17130	17010	529
465	20230710	112800	922515920	17120	17020	17120	17020	201
466	20230710	112700	919076530	17110	17090	17110	17090	143
467	20230710	112600	916630900	17130	17030	17130	17010	1482
468	20230710	112500	891312770	17030	17070	17120	17020	728
469	20230710	112400	878914810	17140	17120	17140	17120	426
470	20230710	112300	871616600	17130	17100	17150	17050	233
471	20230710	112200	867635650	17150	17150	17190	17080	1122
472	20230710	112100	848400070	17200	17150	17240	17070	4589
473	20230710	112000	769667410	17150	17000	17350	17000	7125
474	20230710	111900	646956030	17050	17000	17050	16990	784
475	20230710	111800	633604350	17000	17000	17030	17000	454
476	20230710	111700	625885000	17000	16990	17040	16970	1127
477	20230710	111600	606739000	16990	17200	17200	16910	1334
478	20230710	111500	583999730	17200	17060	17200	16860	2917
479	20230710	111400	534283660	17070	17340	17430	16850	5857
480	20230710	111300	434130170	17300	16790	17300	16790	5910
481	20230710	111200	333106160	16790	16640	16790	16600	4271
482	20230710	111100	261707310	16610	16610	16610	16610	0
483	20230710	111000	261707310	16610	16610	16610	16610	2
484	20230710	110900	261674090	16610	16610	16610	16610	0
485	20230710	110800	261674090	16610	16610	16610	16610	0
486	20230710	110700	261674090	16610	16610	16610	16610	0
487	20230710	110600	261674090	16610	16610	16610	16610	0
488	20230710	110500	261674090	16610	16610	16610	16610	0
489	20230710	110400	261674090	16610	16610	16610	16610	12
490	20230710	110300	261474770	16610	16610	16610	16610	1
491	20230710	110200	261458160	16610	16610	16610	16610	0
492	20230710	110100	261458160	16610	16610	16610	16610	2
493	20230710	110000	261424940	16650	16650	16650	16650	0
494	20230710	105900	261424940	16650	16650	16650	16650	0
495	20230710	105800	261424940	16650	16650	16650	16650	0
496	20230710	105700	261424940	16650	16650	16650	16650	0
497	20230710	105600	261424940	16650	16650	16650	16650	0
498	20230710	105500	261424940	16650	16590	16650	16590	66
499	20230710	105400	260326100	16590	16590	16590	16590	0
500	20230710	105300	260326100	16590	16620	16650	16590	128
501	20230710	105200	258197700	16620	16620	16620	16620	6
502	20230710	105100	258097980	16620	16620	16620	16620	0
503	20230710	105000	258097980	16620	16620	16620	16620	0
504	20230710	104900	258097980	16620	16620	16620	16620	8
505	20230710	104800	257965020	16610	16610	16610	16610	0
506	20230710	104700	257965020	16610	16610	16610	16610	37
507	20230710	104600	257350450	16640	16640	16640	16640	0
508	20230710	104500	257350450	16640	16620	16640	16620	10
509	20230710	104400	257184070	16640	16640	16640	16640	0
510	20230710	104300	257184070	16640	16630	16640	16630	90
511	20230710	104200	255686480	16650	16640	16650	16640	40
512	20230710	104100	255020580	16650	16650	16650	16650	10
513	20230710	104000	254854080	16680	16660	16680	16660	164
514	20230710	103900	252120730	16670	16670	16670	16670	500
515	20230710	103800	243785730	16680	16680	16680	16680	5
516	20230710	103700	243702330	16570	16590	16590	16570	12
517	20230710	103600	243503420	16600	16600	16600	16600	0
518	20230710	103500	243503420	16600	16610	16610	16600	116
519	20230710	103400	241577240	16620	16620	16620	16620	38
520	20230710	103300	240945680	16620	16620	16620	16620	133
521	20230710	103200	238735220	16630	16660	16660	16630	11
522	20230710	103100	238552160	16660	16660	16660	16660	1
523	20230710	103000	238535500	16620	16620	16620	16620	20
524	20230710	102900	238203100	16620	16620	16620	16620	0
525	20230710	102800	238203100	16620	16620	16620	16620	0
526	20230710	102700	238203100	16620	16620	16620	16620	1
527	20230710	102600	238186480	16620	16610	16620	16610	15
528	20230710	102500	237937240	16620	16620	16620	16620	4
529	20230710	102400	237870760	16630	16630	16630	16630	3
530	20230710	102300	237820870	16600	16600	16600	16600	0
531	20230710	102200	237820870	16600	16640	16640	16600	415
532	20230710	102100	230927590	16670	16670	16670	16670	0
533	20230710	102000	230927590	16670	16670	16670	16670	3
534	20230710	101900	230877580	16630	16630	16630	16630	0
535	20230710	101800	230877580	16630	16630	16630	16630	220
536	20230710	101700	227218980	16630	16650	16650	16630	370
537	20230710	101600	221064480	16650	16650	16650	16650	0
538	20230710	101500	221064480	16650	16650	16650	16650	1
539	20230710	101400	221047830	16650	16650	16650	16650	0
540	20230710	101300	221047830	16650	16690	16690	16650	1708
541	20230710	101200	192585130	16690	16690	16690	16690	30
542	20230710	101100	192084430	16720	16720	16720	16720	0
543	20230710	101000	192084430	16720	16720	16720	16720	1
544	20230710	100900	192067710	16690	16690	16690	16690	73
545	20230710	100800	190849340	16730	16730	16730	16730	0
546	20230710	100700	190849340	16730	16730	16730	16730	11
547	20230710	100600	190665310	16740	16740	16740	16740	0
548	20230710	100500	190665310	16740	16740	16740	16740	0
549	20230710	100400	190665310	16740	16740	16740	16740	1
550	20230710	100300	190648570	16740	16690	16740	16690	8
551	20230710	100200	190514950	16690	16690	16690	16690	3
552	20230710	100100	190464880	16690	16700	16700	16690	289
553	20230710	100000	185638620	16700	16730	16730	16700	90
554	20230710	095900	184133600	16730	16760	16820	16730	596
555	20230710	095800	174150900	16740	16750	16760	16740	153
556	20230710	095700	171588180	16750	16740	16750	16740	55
557	20230710	095600	170667440	16730	16730	16740	16730	193
558	20230710	095500	167438440	16700	16650	16700	16650	32
559	20230710	095400	166904660	16650	16650	16650	16650	0
560	20230710	095300	166904660	16650	16650	16650	16650	0
561	20230710	095200	166904660	16650	16650	16650	16650	50
562	20230710	095100	166072160	16650	16650	16650	16650	215
563	20230710	095000	162492410	16670	16670	16670	16670	100
564	20230710	094900	160825410	16670	16670	16670	16660	220
565	20230710	094800	157158110	16690	16690	16690	16690	15
566	20230710	094700	156907760	16690	16690	16700	16690	53
567	20230710	094600	156023180	16690	16650	16690	16650	439
568	20230710	094500	148696470	16630	16590	16650	16590	697
569	20230710	094400	137106730	16590	16600	16600	16590	12
570	20230710	094300	136907540	16590	16530	16590	16530	738
571	20230710	094200	124690300	16540	16540	16540	16540	0
572	20230710	094100	124690300	16540	16540	16540	16540	2
573	20230710	094000	124657220	16540	16540	16540	16540	0
574	20230710	093900	124657220	16540	16530	16540	16530	146
575	20230710	093800	122242730	16530	16480	16530	16480	1423
576	20230710	093700	98760220	16450	16450	16450	16450	125
577	20230710	093600	96703970	16450	16450	16480	16450	33
578	20230710	093500	96161090	16460	16470	16470	16460	17
579	20230710	093400	95881260	16460	16460	16460	16460	0
580	20230710	093300	95881260	16460	16490	16490	16460	2
581	20230710	093200	95848310	16500	16490	16500	16490	10
582	20230710	093100	95683380	16500	16500	16500	16500	1
583	20230710	093000	95666880	16510	16450	16510	16450	6
584	20230710	092900	95568120	16450	16460	16460	16450	132
585	20230710	092800	93396710	16450	16450	16450	16450	14
586	20230710	092700	93166410	16520	16460	16520	16460	42
587	20230710	092600	92475030	16530	16530	16530	16530	3
588	20230710	092500	92425440	16450	16450	16450	16450	2
589	20230710	092400	92392540	16470	16470	16470	16470	4
590	20230710	092300	92326660	16480	16480	16480	16480	0
591	20230710	092200	92326660	16480	16540	16540	16480	404
592	20230710	092100	85660580	16540	16490	16540	16490	125
593	20230710	092000	83594230	16480	16480	16480	16480	0
594	20230710	091900	83594230	16480	16510	16510	16480	246
595	20230710	091800	79535860	16510	16510	16510	16510	82
596	20230710	091700	78182040	16530	16530	16530	16530	111
597	20230710	091600	76347210	16530	16530	16530	16530	1
598	20230710	091500	76330680	16480	16480	16480	16480	321
599	20230710	091400	71040600	16480	16480	16480	16480	376
600	20230710	091300	64844120	16550	16550	16550	16550	1
601	20230710	091200	64827570	16480	16470	16510	16470	207
602	20230710	091100	61411840	16470	16430	16470	16420	602
603	20230710	091000	51516750	16420	16360	16440	16360	23
604	20230710	090900	51139550	16470	16480	16480	16380	1756
605	20230710	090800	22339910	16480	16490	16490	16480	13
606	20230710	090700	22125570	16490	16490	16490	16490	37
607	20230710	090600	21515440	16500	16500	16500	16500	60
608	20230710	090500	20525440	16560	16560	16560	16560	0
609	20230710	090400	20525440	16560	16450	16560	16420	189
610	20230710	090300	17413950	16560	16410	16560	16400	110
611	20230710	090200	15594960	16430	16600	16600	16430	532
612	20230710	090100	6808740	16630	16740	16740	16630	140
613	20230710	090000	4478850	16650	16650	16650	16650	269