KissMeData/016590/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	185900	1852354750	5560	5560	5560	5560	3012
3	20230713	185800	1852354750	5560	5560	5560	5560	0
4	20230713	185700	1852354750	5560	5560	5560	5560	0
5	20230713	185600	1852354750	5560	5560	5560	5560	0
6	20230713	185500	1852354750	5560	5560	5560	5560	0
7	20230713	185400	1852354750	5560	5560	5560	5560	0
8	20230713	185300	1852354750	5560	5560	5560	5560	0
9	20230713	185200	1852354750	5560	5560	5560	5560	0
10	20230713	185100	1852354750	5560	5560	5560	5560	0
11	20230713	185000	1852354750	5560	5560	5560	5560	0
12	20230713	184900	1852354750	5560	5560	5560	5560	0
13	20230713	184800	1852354750	5560	5560	5560	5560	0
14	20230713	184700	1852354750	5560	5560	5560	5560	0
15	20230713	184600	1852354750	5560	5560	5560	5560	0
16	20230713	184500	1852354750	5560	5560	5560	5560	0
17	20230713	184400	1852354750	5560	5560	5560	5560	0
18	20230713	184300	1852354750	5560	5560	5560	5560	0
19	20230713	184200	1852354750	5560	5560	5560	5560	0
20	20230713	184100	1852354750	5560	5560	5560	5560	0
21	20230713	184000	1852354750	5560	5560	5560	5560	0
22	20230713	183900	1852354750	5560	5560	5560	5560	0
23	20230713	183800	1852354750	5560	5560	5560	5560	0
24	20230713	183700	1852354750	5560	5560	5560	5560	0
25	20230713	183600	1852354750	5560	5560	5560	5560	0
26	20230713	183500	1852354750	5560	5560	5560	5560	0
27	20230713	183400	1852354750	5560	5560	5560	5560	0
28	20230713	183300	1852354750	5560	5560	5560	5560	0
29	20230713	183200	1852354750	5560	5560	5560	5560	0
30	20230713	183100	1852354750	5560	5560	5560	5560	0
31	20230713	183000	1852354750	5560	5560	5560	5560	0
32	20230713	182900	1852354750	5560	5560	5560	5560	3012
33	20230713	182800	1852354750	5560	5560	5560	5560	0
34	20230713	182700	1852354750	5560	5560	5560	5560	0
35	20230713	182600	1852354750	5560	5560	5560	5560	0
36	20230713	182500	1852354750	5560	5560	5560	5560	0
37	20230713	182400	1852354750	5560	5560	5560	5560	0
38	20230713	182300	1852354750	5560	5560	5560	5560	0
39	20230713	182200	1852354750	5560	5560	5560	5560	0
40	20230713	182100	1852354750	5560	5560	5560	5560	0
41	20230713	182000	1852354750	5560	5560	5560	5560	0
42	20230713	181900	1852354750	5560	5560	5560	5560	0
43	20230713	181800	1852354750	5560	5560	5560	5560	0
44	20230713	181700	1852354750	5560	5560	5560	5560	0
45	20230713	181600	1852354750	5560	5560	5560	5560	0
46	20230713	181500	1852354750	5560	5560	5560	5560	0
47	20230713	181400	1852354750	5560	5560	5560	5560	0
48	20230713	181300	1852354750	5560	5560	5560	5560	0
49	20230713	181200	1852354750	5560	5560	5560	5560	0
50	20230713	181100	1852354750	5560	5560	5560	5560	0
51	20230713	181000	1852354750	5560	5560	5560	5560	0
52	20230713	180900	1852354750	5560	5560	5560	5560	0
53	20230713	180800	1852354750	5560	5560	5560	5560	0
54	20230713	180700	1852354750	5560	5560	5560	5560	0
55	20230713	180600	1852354750	5560	5560	5560	5560	0
56	20230713	180500	1852354750	5560	5560	5560	5560	0
57	20230713	180400	1852354750	5560	5560	5560	5560	0
58	20230713	180300	1852354750	5560	5560	5560	5560	0
59	20230713	180200	1852354750	5560	5560	5560	5560	0
60	20230713	180100	1852354750	5560	5560	5560	5560	0
61	20230713	180000	1852354750	5560	5560	5560	5560	0
62	20230713	175900	1852354750	5560	5560	5560	5560	3012
63	20230713	175800	1852354750	5560	5560	5560	5560	0
64	20230713	175700	1852354750	5560	5560	5560	5560	0
65	20230713	175600	1852354750	5560	5560	5560	5560	0
66	20230713	175500	1852354750	5560	5560	5560	5560	0
67	20230713	175400	1852354750	5560	5560	5560	5560	0
68	20230713	175300	1852354750	5560	5560	5560	5560	0
69	20230713	175200	1852354750	5560	5560	5560	5560	0
70	20230713	175100	1852354750	5560	5560	5560	5560	0
71	20230713	175000	1852354750	5560	5560	5560	5560	0
72	20230713	174900	1852354750	5560	5560	5560	5560	0
73	20230713	174800	1852354750	5560	5560	5560	5560	0
74	20230713	174700	1852354750	5560	5560	5560	5560	0
75	20230713	174600	1852354750	5560	5560	5560	5560	0
76	20230713	174500	1852354750	5560	5560	5560	5560	0
77	20230713	174400	1852354750	5560	5560	5560	5560	0
78	20230713	174300	1852354750	5560	5560	5560	5560	0
79	20230713	174200	1852354750	5560	5560	5560	5560	0
80	20230713	174100	1852354750	5560	5560	5560	5560	0
81	20230713	174000	1852354750	5560	5560	5560	5560	0
82	20230713	173900	1852354750	5560	5560	5560	5560	0
83	20230713	173800	1852354750	5560	5560	5560	5560	0
84	20230713	173700	1852354750	5560	5560	5560	5560	0
85	20230713	173600	1852354750	5560	5560	5560	5560	0
86	20230713	173500	1852354750	5560	5560	5560	5560	0
87	20230713	173400	1852354750	5560	5560	5560	5560	0
88	20230713	173300	1852354750	5560	5560	5560	5560	0
89	20230713	173200	1852354750	5560	5560	5560	5560	0
90	20230713	173100	1852354750	5560	5560	5560	5560	0
91	20230713	173000	1852354750	5560	5560	5560	5560	0
92	20230713	172900	1852354750	5560	5560	5560	5560	3012
93	20230713	172800	1852354750	5560	5560	5560	5560	0
94	20230713	172700	1852354750	5560	5560	5560	5560	0
95	20230713	172600	1852354750	5560	5560	5560	5560	0
96	20230713	172500	1852354750	5560	5560	5560	5560	0
97	20230713	172400	1852354750	5560	5560	5560	5560	0
98	20230713	172300	1852354750	5560	5560	5560	5560	0
99	20230713	172200	1852354750	5560	5560	5560	5560	0
100	20230713	172100	1852354750	5560	5560	5560	5560	0
101	20230713	172000	1852354750	5560	5560	5560	5560	0
102	20230713	171900	1852354750	5560	5560	5560	5560	0
103	20230713	171800	1852354750	5560	5560	5560	5560	0
104	20230713	171700	1852354750	5560	5560	5560	5560	0
105	20230713	171600	1852354750	5560	5560	5560	5560	0
106	20230713	171500	1852354750	5560	5560	5560	5560	0
107	20230713	171400	1852354750	5560	5560	5560	5560	0
108	20230713	171300	1852354750	5560	5560	5560	5560	0
109	20230713	171200	1852354750	5560	5560	5560	5560	0
110	20230713	171100	1852354750	5560	5560	5560	5560	0
111	20230713	171000	1852354750	5560	5560	5560	5560	0
112	20230713	170900	1852354750	5560	5560	5560	5560	0
113	20230713	170800	1852354750	5560	5560	5560	5560	0
114	20230713	170700	1852354750	5560	5560	5560	5560	0
115	20230713	170600	1852354750	5560	5560	5560	5560	0
116	20230713	170500	1852354750	5560	5560	5560	5560	0
117	20230713	170400	1852354750	5560	5560	5560	5560	0
118	20230713	170300	1852354750	5560	5560	5560	5560	0
119	20230713	170200	1852354750	5560	5560	5560	5560	0
120	20230713	170100	1852354750	5560	5560	5560	5560	0
121	20230713	170000	1852354750	5560	5560	5560	5560	0
122	20230713	165900	1852354750	5560	5560	5560	5560	3012
123	20230713	165800	1852354750	5560	5560	5560	5560	0
124	20230713	165700	1852354750	5560	5560	5560	5560	0
125	20230713	165600	1852354750	5560	5560	5560	5560	0
126	20230713	165500	1852354750	5560	5560	5560	5560	0
127	20230713	165400	1852354750	5560	5560	5560	5560	0
128	20230713	165300	1852354750	5560	5560	5560	5560	0
129	20230713	165200	1852354750	5560	5560	5560	5560	0
130	20230713	165100	1852354750	5560	5560	5560	5560	0
131	20230713	165000	1852354750	5560	5560	5560	5560	0
132	20230713	164900	1852354750	5560	5560	5560	5560	0
133	20230713	164800	1852354750	5560	5560	5560	5560	0
134	20230713	164700	1852354750	5560	5560	5560	5560	0
135	20230713	164600	1852354750	5560	5560	5560	5560	0
136	20230713	164500	1852354750	5560	5560	5560	5560	0
137	20230713	164400	1852354750	5560	5560	5560	5560	0
138	20230713	164300	1852354750	5560	5560	5560	5560	0
139	20230713	164200	1852354750	5560	5560	5560	5560	0
140	20230713	164100	1852354750	5560	5560	5560	5560	0
141	20230713	164000	1852354750	5560	5560	5560	5560	0
142	20230713	163900	1852354750	5560	5560	5560	5560	0
143	20230713	163800	1852354750	5560	5560	5560	5560	0
144	20230713	163700	1852354750	5560	5560	5560	5560	0
145	20230713	163600	1852354750	5560	5560	5560	5560	0
146	20230713	163500	1852354750	5560	5560	5560	5560	0
147	20230713	163400	1852354750	5560	5560	5560	5560	0
148	20230713	163300	1852354750	5560	5560	5560	5560	0
149	20230713	163200	1852354750	5560	5560	5560	5560	0
150	20230713	163100	1852354750	5560	5560	5560	5560	0
151	20230713	163000	1852354750	5560	5560	5560	5560	0
152	20230713	162900	1852354750	5560	5560	5560	5560	3012
153	20230713	162800	1852354750	5560	5560	5560	5560	0
154	20230713	162700	1852354750	5560	5560	5560	5560	0
155	20230713	162600	1852354750	5560	5560	5560	5560	0
156	20230713	162500	1852354750	5560	5560	5560	5560	0
157	20230713	162400	1852354750	5560	5560	5560	5560	0
158	20230713	162300	1852354750	5560	5560	5560	5560	0
159	20230713	162200	1852354750	5560	5560	5560	5560	0
160	20230713	162100	1852354750	5560	5560	5560	5560	0
161	20230713	162000	1852354750	5560	5560	5560	5560	0
162	20230713	161900	1852354750	5560	5560	5560	5560	0
163	20230713	161800	1852354750	5560	5560	5560	5560	0
164	20230713	161700	1852354750	5560	5560	5560	5560	0
165	20230713	161600	1852354750	5560	5560	5560	5560	0
166	20230713	161500	1852354750	5560	5560	5560	5560	0
167	20230713	161400	1852354750	5560	5560	5560	5560	0
168	20230713	161300	1852354750	5560	5560	5560	5560	0
169	20230713	161200	1852354750	5560	5560	5560	5560	0
170	20230713	161100	1852354750	5560	5560	5560	5560	0
171	20230713	161000	1852354750	5560	5560	5560	5560	0
172	20230713	160900	1852354750	5560	5560	5560	5560	0
173	20230713	160800	1852354750	5560	5560	5560	5560	0
174	20230713	160700	1852354750	5560	5560	5560	5560	0
175	20230713	160600	1852354750	5560	5560	5560	5560	0
176	20230713	160500	1852354750	5560	5560	5560	5560	0
177	20230713	160400	1852354750	5560	5560	5560	5560	0
178	20230713	160300	1852354750	5560	5560	5560	5560	0
179	20230713	160200	1852354750	5560	5560	5560	5560	0
180	20230713	160100	1852354750	5560	5560	5560	5560	0
181	20230713	160000	1852354750	5560	5560	5560	5560	0
182	20230713	155900	1852354750	5560	5560	5560	5560	3012
183	20230713	155800	1852354750	5560	5560	5560	5560	0
184	20230713	155700	1852354750	5560	5560	5560	5560	0
185	20230713	155600	1852354750	5560	5560	5560	5560	0
186	20230713	155500	1852354750	5560	5560	5560	5560	0
187	20230713	155400	1852354750	5560	5560	5560	5560	0
188	20230713	155300	1852354750	5560	5560	5560	5560	0
189	20230713	155200	1852354750	5560	5560	5560	5560	0
190	20230713	155100	1852354750	5560	5560	5560	5560	0
191	20230713	155000	1852354750	5560	5560	5560	5560	0
192	20230713	154900	1852354750	5560	5560	5560	5560	0
193	20230713	154800	1852354750	5560	5560	5560	5560	0
194	20230713	154700	1852354750	5560	5560	5560	5560	0
195	20230713	154600	1852354750	5560	5560	5560	5560	0
196	20230713	154500	1852354750	5560	5560	5560	5560	0
197	20230713	154400	1852354750	5560	5560	5560	5560	0
198	20230713	154300	1852354750	5560	5560	5560	5560	0
199	20230713	154200	1852354750	5560	5560	5560	5560	0
200	20230713	154100	1852354750	5560	5560	5560	5560	0
201	20230713	154000	1852354750	5560	5560	5560	5560	0
202	20230713	153900	1852354750	5560	5560	5560	5560	0
203	20230713	153800	1852354750	5560	5560	5560	5560	0
204	20230713	153700	1852354750	5560	5560	5560	5560	0
205	20230713	153600	1852354750	5560	5560	5560	5560	0
206	20230713	153500	1852354750	5560	5560	5560	5560	0
207	20230713	153400	1852354750	5560	5560	5560	5560	0
208	20230713	153300	1852354750	5560	5560	5560	5560	0
209	20230713	153200	1852354750	5560	5560	5560	5560	0
210	20230713	153100	1852354750	5560	5560	5560	5560	0
211	20230713	153000	1852354750	5560	5560	5560	5560	3012
212	20230713	152900	1835608030	5580	5580	5580	5580	0
213	20230713	152800	1835608030	5580	5580	5580	5580	0
214	20230713	152700	1835608030	5580	5580	5580	5580	0
215	20230713	152600	1835608030	5580	5580	5580	5580	0
216	20230713	152500	1835608030	5580	5580	5580	5580	0
217	20230713	152400	1835608030	5580	5580	5580	5580	0
218	20230713	152300	1835608030	5580	5580	5580	5580	0
219	20230713	152200	1835608030	5580	5580	5580	5580	0
220	20230713	152100	1835608030	5580	5580	5580	5580	0
221	20230713	152000	1835608030	5580	5580	5580	5580	0
222	20230713	151900	1835608030	5580	5570	5580	5570	281
223	20230713	151800	1834040760	5580	5580	5580	5580	509
224	20230713	151700	1831200540	5570	5580	5580	5570	448
225	20230713	151600	1828700800	5580	5580	5580	5580	1221
226	20230713	151500	1821887620	5580	5580	5580	5580	840
227	20230713	151400	1817200420	5570	5570	5570	5570	0
228	20230713	151300	1817200420	5570	5580	5580	5570	324
229	20230713	151200	1815393640	5580	5580	5580	5580	631
230	20230713	151100	1811872660	5580	5570	5580	5570	625
231	20230713	151000	1808386360	5570	5560	5570	5560	193
232	20230713	150900	1807312980	5560	5560	5560	5560	1130
233	20230713	150800	1801030180	5580	5580	5580	5580	0
234	20230713	150700	1801030180	5580	5570	5580	5570	32
235	20230713	150600	1800851670	5570	5570	5570	5570	98
236	20230713	150500	1800305810	5570	5570	5570	5570	8
237	20230713	150400	1800261250	5580	5570	5580	5570	230
238	20230713	150300	1798979110	5570	5570	5570	5570	4
239	20230713	150200	1798956830	5570	5570	5570	5570	80
240	20230713	150100	1798511230	5570	5570	5570	5570	3
241	20230713	150000	1798494520	5580	5570	5580	5570	83
242	20230713	145900	1798032160	5570	5570	5580	5570	25
243	20230713	145800	1797892870	5570	5570	5570	5570	100
244	20230713	145700	1797335870	5580	5580	5580	5580	0
245	20230713	145600	1797335870	5580	5580	5580	5580	0
246	20230713	145500	1797335870	5580	5580	5580	5580	0
247	20230713	145400	1797335870	5580	5580	5580	5580	5
248	20230713	145300	1797307970	5580	5570	5580	5570	100
249	20230713	145200	1796750670	5570	5570	5570	5570	102
250	20230713	145100	1796182530	5580	5580	5580	5580	454
251	20230713	145000	1793649210	5580	5580	5580	5580	0
252	20230713	144900	1793649210	5580	5580	5580	5580	0
253	20230713	144800	1793649210	5580	5560	5580	5560	2496
254	20230713	144700	1779738200	5560	5560	5560	5560	11
255	20230713	144600	1779677040	5560	5560	5560	5560	291
256	20230713	144500	1778059080	5560	5560	5560	5560	10
257	20230713	144400	1778003480	5560	5580	5580	5560	879
258	20230713	144300	1773112660	5580	5580	5580	5580	0
259	20230713	144200	1773112660	5580	5570	5580	5570	181
260	20230713	144100	1772102690	5580	5580	5580	5580	0
261	20230713	144000	1772102690	5580	5560	5580	5560	3178
262	20230713	143900	1754432940	5570	5570	5570	5570	15
263	20230713	143800	1754349390	5570	5570	5570	5570	13
264	20230713	143700	1754276980	5570	5570	5570	5570	182
265	20230713	143600	1753263240	5560	5570	5570	5560	30
266	20230713	143500	1753096320	5570	5570	5570	5570	380
267	20230713	143400	1750979720	5570	5560	5570	5560	40
268	20230713	143300	1750757120	5570	5570	5570	5570	0
269	20230713	143200	1750757120	5570	5570	5570	5570	0
270	20230713	143100	1750757120	5570	5570	5570	5570	15
271	20230713	143000	1750673570	5570	5570	5570	5570	2
272	20230713	142900	1750662430	5570	5570	5570	5570	50
273	20230713	142800	1750383930	5570	5560	5570	5560	12
274	20230713	142700	1750317200	5570	5570	5570	5570	100
275	20230713	142600	1749760200	5570	5570	5570	5570	0
276	20230713	142500	1749760200	5570	5560	5570	5560	71
277	20230713	142400	1749365230	5560	5560	5560	5560	0
278	20230713	142300	1749365230	5560	5560	5560	5560	202
279	20230713	142200	1748242110	5560	5560	5560	5560	2
280	20230713	142100	1748230990	5560	5560	5560	5560	300
281	20230713	142000	1746562990	5570	5570	5570	5570	777
282	20230713	141900	1742235100	5570	5570	5570	5570	47
283	20230713	141800	1741973310	5570	5570	5570	5570	0
284	20230713	141700	1741973310	5570	5570	5570	5570	5
285	20230713	141600	1741945460	5570	5570	5570	5570	7
286	20230713	141500	1741906470	5570	5570	5570	5570	8
287	20230713	141400	1741861910	5570	5570	5570	5570	69
288	20230713	141300	1741477580	5560	5580	5580	5560	65
289	20230713	141200	1741115530	5570	5560	5570	5560	55
290	20230713	141100	1740809530	5570	5570	5570	5570	81
291	20230713	141000	1740358360	5580	5580	5580	5580	1111
292	20230713	140900	1734158980	5580	5570	5580	5570	33
293	20230713	140800	1733975160	5570	5570	5580	5570	51
294	20230713	140700	1733691070	5560	5560	5560	5560	0
295	20230713	140600	1733691070	5560	5560	5560	5560	500
296	20230713	140500	1730911070	5580	5580	5580	5580	0
297	20230713	140400	1730911070	5580	5570	5580	5570	19
298	20230713	140300	1730805180	5560	5560	5560	5560	1107
299	20230713	140200	1724650260	5560	5560	5560	5560	1
300	20230713	140100	1724644700	5560	5560	5560	5560	170
301	20230713	140000	1723699500	5580	5580	5580	5580	218
302	20230713	135900	1722483060	5580	5570	5580	5570	22
303	20230713	135800	1722360480	5570	5580	5580	5570	28
304	20230713	135700	1722204280	5580	5580	5580	5580	0
305	20230713	135600	1722204280	5580	5580	5580	5580	0
306	20230713	135500	1722204280	5580	5580	5580	5580	4
307	20230713	135400	1722181960	5580	5580	5580	5580	249
308	20230713	135300	1720792540	5580	5580	5580	5580	37
309	20230713	135200	1720586080	5580	5570	5580	5570	1275
310	20230713	135100	1713484250	5570	5580	5580	5570	1022
311	20230713	135000	1707791590	5580	5560	5580	5560	1158
312	20230713	134900	1701331090	5580	5580	5580	5580	418
313	20230713	134800	1698998650	5580	5580	5580	5580	0
314	20230713	134700	1698998650	5580	5580	5580	5580	0
315	20230713	134600	1698998650	5580	5580	5580	5580	859
316	20230713	134500	1694205430	5580	5580	5580	5580	0
317	20230713	134400	1694205430	5580	5570	5580	5570	6
318	20230713	134300	1694171960	5570	5570	5570	5570	311
319	20230713	134200	1692439690	5580	5570	5580	5570	1567
320	20230713	134100	1683695940	5580	5570	5580	5570	2290
321	20230713	134000	1670919790	5560	5570	5570	5560	8
322	20230713	133900	1670875290	5570	5570	5570	5570	204
323	20230713	133800	1669739010	5570	5570	5570	5570	1894
324	20230713	133700	1659189430	5560	5560	5560	5560	61
325	20230713	133600	1658850270	5570	5570	5570	5560	118
326	20230713	133500	1658193810	5570	5570	5570	5570	0
327	20230713	133400	1658193810	5570	5570	5570	5570	400
328	20230713	133300	1655965810	5560	5570	5570	5560	110
329	20230713	133200	1655354110	5570	5560	5570	5560	3355
330	20230713	133100	1636694760	5550	5560	5560	5550	450
331	20230713	133000	1634192770	5550	5550	5550	5550	0
332	20230713	132900	1634192770	5550	5550	5550	5550	5
333	20230713	132800	1634165020	5550	5550	5560	5550	812
334	20230713	132700	1629651060	5550	5550	5550	5550	2
335	20230713	132600	1629639960	5560	5560	5560	5560	0
336	20230713	132500	1629639960	5560	5550	5560	5550	2
337	20230713	132400	1629628850	5560	5560	5560	5560	200
338	20230713	132300	1628516850	5560	5560	5560	5560	0
339	20230713	132200	1628516850	5560	5540	5560	5540	1269
340	20230713	132100	1621475890	5550	5550	5550	5550	0
341	20230713	132000	1621475890	5550	5540	5550	5540	3677
342	20230713	131900	1601104240	5540	5540	5540	5540	0
343	20230713	131800	1601104240	5540	5540	5540	5540	0
344	20230713	131700	1601104240	5540	5540	5540	5540	1472
345	20230713	131600	1592949360	5530	5530	5530	5530	0
346	20230713	131500	1592949360	5530	5530	5530	5530	0
347	20230713	131400	1592949360	5530	5530	5530	5530	0
348	20230713	131300	1592949360	5530	5530	5530	5530	453
349	20230713	131200	1590444270	5540	5540	5540	5540	0
350	20230713	131100	1590444270	5540	5540	5540	5540	0
351	20230713	131000	1590444270	5540	5540	5540	5540	0
352	20230713	130900	1590444270	5540	5540	5540	5540	0
353	20230713	130800	1590444270	5540	5540	5540	5540	1
354	20230713	130700	1590438730	5530	5530	5530	5530	0
355	20230713	130600	1590438730	5530	5530	5530	5530	100
356	20230713	130500	1589885730	5540	5540	5540	5540	0
357	20230713	130400	1589885730	5540	5540	5540	5540	0
358	20230713	130300	1589885730	5540	5540	5540	5540	0
359	20230713	130200	1589885730	5540	5540	5540	5540	0
360	20230713	130100	1589885730	5540	5540	5540	5540	0
361	20230713	130000	1589885730	5540	5540	5540	5540	1379
362	20230713	125900	1582246070	5530	5540	5540	5530	2239
363	20230713	125800	1569842580	5540	5540	5540	5540	1452
364	20230713	125700	1561798500	5550	5550	5550	5550	8
365	20230713	125600	1561754100	5550	5550	5550	5550	17
366	20230713	125500	1561659750	5550	5560	5560	5550	501
367	20230713	125400	1558874200	5560	5560	5560	5560	50
368	20230713	125300	1558596200	5560	5560	5560	5560	0
369	20230713	125200	1558596200	5560	5560	5560	5560	0
370	20230713	125100	1558596200	5560	5560	5560	5540	29
371	20230713	125000	1558435020	5550	5550	5550	5550	2219
372	20230713	124900	1546119570	5530	5530	5530	5530	1814
373	20230713	124800	1536088150	5550	5550	5550	5550	0
374	20230713	124700	1536088150	5550	5550	5550	5550	0
375	20230713	124600	1536088150	5550	5550	5550	5550	330
376	20230713	124500	1534256650	5530	5530	5530	5530	0
377	20230713	124400	1534256650	5530	5530	5530	5530	2200
378	20230713	124300	1522090650	5550	5540	5550	5530	1128
379	20230713	124200	1515851180	5540	5540	5550	5540	2030
380	20230713	124100	1504593960	5530	5530	5530	5530	10365
381	20230713	124000	1447275510	5530	5530	5530	5530	474
382	20230713	123900	1444654290	5530	5530	5530	5530	640
383	20230713	123800	1441115090	5520	5520	5520	5520	72
384	20230713	123700	1440717650	5520	5520	5520	5520	1
385	20230713	123600	1440712130	5520	5520	5520	5510	1691
386	20230713	123500	1431377870	5520	5520	5520	5520	10
387	20230713	123400	1431322670	5520	5520	5520	5520	703
388	20230713	123300	1427442110	5510	5510	5510	5510	3
389	20230713	123200	1427425580	5510	5510	5510	5510	1831
390	20230713	123100	1417336770	5510	5510	5510	5510	51
391	20230713	123000	1417055760	5510	5510	5510	5510	1
392	20230713	122900	1417050250	5510	5510	5510	5510	200
393	20230713	122800	1415948250	5520	5520	5520	5520	239
394	20230713	122700	1414628970	5520	5520	5520	5510	1760
395	20230713	122600	1404917060	5510	5510	5510	5510	1
396	20230713	122500	1404911550	5510	5510	5510	5510	11
397	20230713	122400	1404850940	5510	5510	5510	5510	970
398	20230713	122300	1399506240	5500	5500	5500	5500	3
399	20230713	122200	1399489740	5500	5510	5520	5500	5266
400	20230713	122100	1370512480	5510	5510	5510	5510	26
401	20230713	122000	1370369220	5510	5510	5510	5510	2395
402	20230713	121900	1357172770	5520	5530	5530	5520	1467
403	20230713	121800	1349070660	5530	5520	5530	5520	3050
404	20230713	121700	1332208280	5520	5520	5520	5510	3913
405	20230713	121600	1310611520	5530	5530	5530	5530	73
406	20230713	121500	1310207830	5530	5530	5530	5530	0
407	20230713	121400	1310207830	5530	5530	5530	5530	0
408	20230713	121300	1310207830	5530	5530	5530	5530	2495
409	20230713	121200	1296410480	5530	5530	5530	5530	65
410	20230713	121100	1296051030	5530	5530	5530	5530	7
411	20230713	121000	1296012320	5530	5530	5530	5530	30
412	20230713	120900	1295846420	5540	5540	5540	5540	20
413	20230713	120800	1295735620	5540	5540	5540	5540	1000
414	20230713	120700	1290195620	5540	5540	5540	5540	20
415	20230713	120600	1290084820	5530	5530	5530	5530	0
416	20230713	120500	1290084820	5530	5530	5530	5530	0
417	20230713	120400	1290084820	5530	5530	5530	5530	132
418	20230713	120300	1289354860	5530	5530	5530	5530	37
419	20230713	120200	1289150250	5530	5530	5530	5530	1
420	20230713	120100	1289144720	5530	5530	5530	5530	0
421	20230713	120000	1289144720	5530	5530	5530	5530	10
422	20230713	115900	1289089420	5530	5530	5530	5530	0
423	20230713	115800	1289089420	5530	5530	5530	5530	96
424	20230713	115700	1288558540	5540	5540	5540	5540	0
425	20230713	115600	1288558540	5540	5540	5540	5540	0
426	20230713	115500	1288558540	5540	5540	5540	5540	100
427	20230713	115400	1288004540	5530	5530	5530	5530	0
428	20230713	115300	1288004540	5530	5530	5530	5530	3
429	20230713	115200	1287987950	5530	5530	5530	5530	0
430	20230713	115100	1287987950	5530	5540	5540	5530	1159
431	20230713	115000	1281567100	5540	5540	5540	5540	0
432	20230713	114900	1281567100	5540	5540	5540	5540	1
433	20230713	114800	1281561560	5530	5530	5530	5530	0
434	20230713	114700	1281561560	5530	5530	5530	5530	870
435	20230713	114600	1276750460	5540	5540	5540	5540	21
436	20230713	114500	1276634120	5540	5540	5540	5540	16
437	20230713	114400	1276545480	5540	5550	5550	5540	1342
438	20230713	114300	1269110380	5550	5540	5550	5540	134
439	20230713	114200	1268366980	5550	5550	5550	5550	0
440	20230713	114100	1268366980	5550	5550	5550	5550	17
441	20230713	114000	1268272630	5550	5550	5550	5550	21
442	20230713	113900	1268156080	5550	5550	5550	5550	169
443	20230713	113800	1267218130	5540	5550	5550	5540	33
444	20230713	113700	1267035170	5560	5550	5560	5540	2191
445	20230713	113600	1254894590	5550	5550	5550	5550	500
446	20230713	113500	1252119590	5560	5550	5560	5550	11
447	20230713	113400	1252058530	5550	5550	5550	5550	124
448	20230713	113300	1251370330	5550	5550	5550	5550	2046
449	20230713	113200	1240015030	5560	5560	5560	5560	764
450	20230713	113100	1235767190	5550	5550	5550	5550	715
451	20230713	113000	1231798940	5550	5550	5550	5550	6649
452	20230713	112900	1194896990	5540	5540	5540	5540	571
453	20230713	112800	1191733650	5540	5540	5540	5540	1256
454	20230713	112700	1184775410	5550	5550	5550	5550	0
455	20230713	112600	1184775410	5550	5540	5550	5540	4050
456	20230713	112500	1162338210	5540	5530	5540	5530	2789
457	20230713	112400	1146902650	5530	5530	5530	5530	721
458	20230713	112300	1142915520	5520	5530	5530	5520	1704
459	20230713	112200	1133507440	5530	5540	5540	5530	1747
460	20230713	112100	1123846510	5540	5540	5540	5540	0
461	20230713	112000	1123846510	5540	5540	5540	5540	555
462	20230713	111900	1120771810	5540	5540	5540	5540	3
463	20230713	111800	1120755190	5540	5540	5540	5540	0
464	20230713	111700	1120755190	5540	5530	5540	5530	102
465	20230713	111600	1120191110	5540	5540	5540	5540	5
466	20230713	111500	1120163410	5520	5530	5530	5520	1001
467	20230713	111400	1114635920	5530	5530	5530	5530	2909
468	20230713	111300	1098549150	5530	5540	5540	5530	191
469	20230713	111200	1097492910	5540	5540	5540	5540	0
470	20230713	111100	1097492910	5540	5540	5540	5540	555
471	20230713	111000	1094418210	5540	5540	5540	5540	0
472	20230713	110900	1094418210	5540	5530	5540	5530	16
473	20230713	110800	1094329620	5530	5530	5540	5530	39
474	20230713	110700	1094113940	5530	5530	5530	5530	78
475	20230713	110600	1093682600	5540	5530	5540	5530	15
476	20230713	110500	1093599600	5530	5540	5540	5530	2445
477	20230713	110400	1080078550	5540	5540	5540	5540	117
478	20230713	110300	1079430370	5530	5530	5530	5530	2
479	20230713	110200	1079419310	5530	5530	5530	5530	127
480	20230713	110100	1078717000	5540	5530	5540	5530	95
481	20230713	110000	1078191450	5540	5540	5540	5540	0
482	20230713	105900	1078191450	5540	5540	5540	5540	3
483	20230713	105800	1078174830	5530	5530	5530	5530	0
484	20230713	105700	1078174830	5530	5530	5530	5530	0
485	20230713	105600	1078174830	5530	5530	5530	5530	43
486	20230713	105500	1077937040	5530	5530	5540	5530	1084
487	20230713	105400	1071939520	5530	5530	5530	5530	495
488	20230713	105300	1069202170	5530	5530	5530	5530	0
489	20230713	105200	1069202170	5530	5520	5530	5520	4515
490	20230713	105100	1044279340	5510	5520	5520	5510	34
491	20230713	105000	1044091710	5520	5520	5520	5520	6
492	20230713	104900	1044058590	5520	5520	5520	5520	0
493	20230713	104800	1044058590	5520	5510	5520	5510	351
494	20230713	104700	1042121080	5520	5520	5520	5520	0
495	20230713	104600	1042121080	5520	5520	5520	5520	0
496	20230713	104500	1042121080	5520	5520	5520	5520	0
497	20230713	104400	1042121080	5520	5510	5520	5510	30
498	20230713	104300	1041955730	5500	5500	5500	5500	3
499	20230713	104200	1041939230	5500	5500	5500	5500	3
500	20230713	104100	1041922730	5500	5500	5500	5500	300
501	20230713	104000	1040272730	5520	5520	5520	5520	577
502	20230713	103900	1037087690	5520	5520	5520	5520	2487
503	20230713	103800	1023359450	5520	5520	5520	5520	1000
504	20230713	103700	1017839450	5480	5480	5480	5480	0
505	20230713	103600	1017839450	5480	5510	5510	5480	300
506	20230713	103500	1016194320	5510	5510	5510	5510	50
507	20230713	103400	1015918820	5510	5510	5510	5510	503
508	20230713	103300	1013147290	5490	5490	5490	5490	2002
509	20230713	103200	1002156310	5500	5500	5500	5500	0
510	20230713	103100	1002156310	5500	5500	5520	5500	540
511	20230713	103000	999185950	5500	5530	5530	5490	10242
512	20230713	102900	942797210	5550	5550	5550	5550	0
513	20230713	102800	942797210	5550	5550	5550	5550	1
514	20230713	102700	942791660	5510	5530	5550	5510	600
515	20230713	102600	939468720	5530	5530	5530	5530	81
516	20230713	102500	939020790	5540	5510	5540	5510	5
517	20230713	102400	938993150	5540	5530	5550	5510	19085
518	20230713	102300	833181100	5530	5530	5530	5530	0
519	20230713	102200	833181100	5530	5530	5530	5530	3000
520	20230713	102100	816591100	5520	5520	5520	5520	50
521	20230713	102000	816315100	5520	5520	5520	5520	54
522	20230713	101900	816017020	5530	5530	5530	5530	0
523	20230713	101800	816017020	5530	5530	5530	5530	447
524	20230713	101700	813545110	5530	5530	5530	5530	1005
525	20230713	101600	807987460	5530	5530	5530	5530	20
526	20230713	101500	807876860	5530	5530	5530	5530	0
527	20230713	101400	807876860	5530	5530	5530	5530	4383
528	20230713	101300	783638870	5530	5500	5530	5500	2123
529	20230713	101200	771921300	5500	5510	5510	5500	555
530	20230713	101100	768868250	5510	5510	5510	5510	1642
531	20230713	101000	759820830	5510	5510	5510	5510	0
532	20230713	100900	759820830	5510	5500	5510	5500	3421
533	20230713	100800	740986200	5490	5490	5490	5490	60
534	20230713	100700	740656800	5490	5490	5490	5490	660
535	20230713	100600	737033400	5490	5480	5490	5470	7025
536	20230713	100500	698568760	5480	5500	5500	5480	5988
537	20230713	100400	665654360	5500	5510	5510	5500	1355
538	20230713	100300	658201850	5510	5510	5510	5510	1
539	20230713	100200	658196340	5510	5500	5510	5500	16
540	20230713	100100	658108330	5500	5500	5500	5500	300
541	20230713	100000	656458330	5510	5500	5510	5500	240
542	20230713	095900	655138300	5510	5510	5510	5510	100
543	20230713	095800	654587300	5510	5510	5510	5510	500
544	20230713	095700	651832300	5520	5520	5520	5520	0
545	20230713	095600	651832300	5520	5520	5520	5520	51
546	20230713	095500	651550780	5520	5510	5520	5510	1273
547	20230713	095400	644536540	5520	5510	5520	5510	1849
548	20230713	095300	634348160	5510	5510	5510	5510	2
549	20230713	095200	634337140	5510	5510	5510	5510	5
550	20230713	095100	634309590	5510	5510	5510	5510	0
551	20230713	095000	634309590	5510	5510	5510	5510	2
552	20230713	094900	634298570	5520	5520	5520	5520	4
553	20230713	094800	634276490	5520	5520	5520	5520	1036
554	20230713	094700	628557770	5520	5520	5520	5520	0
555	20230713	094600	628557770	5520	5520	5520	5520	2
556	20230713	094500	628546730	5530	5520	5530	5520	647
557	20230713	094400	624975210	5510	5510	5510	5510	35
558	20230713	094300	624782360	5510	5510	5520	5510	122
559	20230713	094200	624110130	5520	5520	5520	5520	0
560	20230713	094100	624110130	5520	5530	5530	5520	321
561	20230713	094000	622338110	5530	5520	5530	5520	304
562	20230713	093900	620660020	5530	5530	5530	5530	1814
563	20230713	093800	610628600	5530	5520	5530	5520	1000
564	20230713	093700	605104020	5520	5520	5520	5520	254
565	20230713	093600	603701940	5510	5530	5530	5510	2001
566	20230713	093500	592636430	5520	5520	5530	5510	7963
567	20230713	093400	548670740	5500	5510	5520	5500	883
568	20230713	093300	543799870	5510	5510	5510	5500	258
569	20230713	093200	542378860	5500	5500	5500	5500	0
570	20230713	093100	542378860	5500	5510	5510	5500	1966
571	20230713	093000	531550090	5510	5500	5510	5500	1002
572	20230713	092900	526034070	5520	5510	5520	5510	375
573	20230713	092800	523965470	5500	5490	5500	5490	3948
574	20230713	092700	502258920	5500	5500	5500	5470	12765
575	20230713	092600	432141910	5500	5490	5500	5480	2468
576	20230713	092500	418583130	5490	5480	5490	5470	649
577	20230713	092400	415023250	5480	5490	5490	5480	2137
578	20230713	092300	403303700	5490	5510	5520	5490	10268
579	20230713	092200	346831570	5510	5530	5530	5510	132
580	20230713	092100	346101840	5520	5520	5520	5520	5070
581	20230713	092000	318115440	5530	5530	5530	5510	527
582	20230713	091900	315206000	5530	5520	5530	5520	117
583	20230713	091800	314559200	5520	5540	5540	5520	276
584	20230713	091700	313035630	5530	5530	5530	5530	1184
585	20230713	091600	306488110	5530	5520	5530	5500	6967
586	20230713	091500	267972620	5500	5520	5520	5500	485
587	20230713	091400	265302700	5520	5510	5520	5500	2528
588	20230713	091300	251349850	5510	5490	5520	5490	5379
589	20230713	091200	221751340	5470	5470	5490	5470	694
590	20230713	091100	217943700	5470	5490	5510	5470	2118
591	20230713	091000	206314620	5490	5480	5490	5480	58
592	20230713	090900	205996240	5480	5520	5520	5480	1704
593	20230713	090800	196618400	5500	5480	5520	5480	5049
594	20230713	090700	168863020	5480	5480	5480	5470	31
595	20230713	090600	168693330	5480	5480	5490	5480	2647
596	20230713	090500	154182300	5490	5520	5520	5490	1651
597	20230713	090400	145100830	5520	5520	5520	5500	5899
598	20230713	090300	112639320	5500	5510	5510	5500	4668
599	20230713	090200	86924920	5500	5490	5500	5480	2534
600	20230713	090100	73015940	5480	5500	5530	5480	1057
601	20230713	090000	67217100	5540	5460	5540	5450	12285