KissMeData/366330/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	205300	1587528605	5030	5030	5030	5030	3041
3	20230710	205200	1587528605	5030	5030	5030	5030	0
4	20230710	205100	1587528605	5030	5030	5030	5030	0
5	20230710	205000	1587528605	5030	5030	5030	5030	0
6	20230710	204900	1587528605	5030	5030	5030	5030	0
7	20230710	204800	1587528605	5030	5030	5030	5030	0
8	20230710	204700	1587528605	5030	5030	5030	5030	0
9	20230710	204600	1587528605	5030	5030	5030	5030	0
10	20230710	204500	1587528605	5030	5030	5030	5030	0
11	20230710	204400	1587528605	5030	5030	5030	5030	0
12	20230710	204300	1587528605	5030	5030	5030	5030	0
13	20230710	204200	1587528605	5030	5030	5030	5030	0
14	20230710	204100	1587528605	5030	5030	5030	5030	0
15	20230710	204000	1587528605	5030	5030	5030	5030	0
16	20230710	203900	1587528605	5030	5030	5030	5030	0
17	20230710	203800	1587528605	5030	5030	5030	5030	0
18	20230710	203700	1587528605	5030	5030	5030	5030	0
19	20230710	203600	1587528605	5030	5030	5030	5030	0
20	20230710	203500	1587528605	5030	5030	5030	5030	0
21	20230710	203400	1587528605	5030	5030	5030	5030	0
22	20230710	203300	1587528605	5030	5030	5030	5030	0
23	20230710	203200	1587528605	5030	5030	5030	5030	0
24	20230710	203100	1587528605	5030	5030	5030	5030	0
25	20230710	203000	1587528605	5030	5030	5030	5030	0
26	20230710	202900	1587528605	5030	5030	5030	5030	0
27	20230710	202800	1587528605	5030	5030	5030	5030	0
28	20230710	202700	1587528605	5030	5030	5030	5030	0
29	20230710	202600	1587528605	5030	5030	5030	5030	0
30	20230710	202500	1587528605	5030	5030	5030	5030	0
31	20230710	202400	1587528605	5030	5030	5030	5030	0
32	20230710	202300	1587528605	5030	5030	5030	5030	3041
33	20230710	202200	1587528605	5030	5030	5030	5030	0
34	20230710	202100	1587528605	5030	5030	5030	5030	0
35	20230710	202000	1587528605	5030	5030	5030	5030	0
36	20230710	201900	1587528605	5030	5030	5030	5030	0
37	20230710	201800	1587528605	5030	5030	5030	5030	0
38	20230710	201700	1587528605	5030	5030	5030	5030	0
39	20230710	201600	1587528605	5030	5030	5030	5030	0
40	20230710	201500	1587528605	5030	5030	5030	5030	0
41	20230710	201400	1587528605	5030	5030	5030	5030	0
42	20230710	201300	1587528605	5030	5030	5030	5030	0
43	20230710	201200	1587528605	5030	5030	5030	5030	0
44	20230710	201100	1587528605	5030	5030	5030	5030	0
45	20230710	201000	1587528605	5030	5030	5030	5030	0
46	20230710	200900	1587528605	5030	5030	5030	5030	0
47	20230710	200800	1587528605	5030	5030	5030	5030	0
48	20230710	200700	1587528605	5030	5030	5030	5030	0
49	20230710	200600	1587528605	5030	5030	5030	5030	0
50	20230710	200500	1587528605	5030	5030	5030	5030	0
51	20230710	200400	1587528605	5030	5030	5030	5030	0
52	20230710	200300	1587528605	5030	5030	5030	5030	0
53	20230710	200200	1587528605	5030	5030	5030	5030	0
54	20230710	200100	1587528605	5030	5030	5030	5030	0
55	20230710	200000	1587528605	5030	5030	5030	5030	0
56	20230710	195900	1587528605	5030	5030	5030	5030	0
57	20230710	195800	1587528605	5030	5030	5030	5030	0
58	20230710	195700	1587528605	5030	5030	5030	5030	0
59	20230710	195600	1587528605	5030	5030	5030	5030	0
60	20230710	195500	1587528605	5030	5030	5030	5030	0
61	20230710	195400	1587528605	5030	5030	5030	5030	0
62	20230710	195300	1587528605	5030	5030	5030	5030	3041
63	20230710	195200	1587528605	5030	5030	5030	5030	0
64	20230710	195100	1587528605	5030	5030	5030	5030	0
65	20230710	195000	1587528605	5030	5030	5030	5030	0
66	20230710	194900	1587528605	5030	5030	5030	5030	0
67	20230710	194800	1587528605	5030	5030	5030	5030	0
68	20230710	194700	1587528605	5030	5030	5030	5030	0
69	20230710	194600	1587528605	5030	5030	5030	5030	0
70	20230710	194500	1587528605	5030	5030	5030	5030	0
71	20230710	194400	1587528605	5030	5030	5030	5030	0
72	20230710	194300	1587528605	5030	5030	5030	5030	0
73	20230710	194200	1587528605	5030	5030	5030	5030	0
74	20230710	194100	1587528605	5030	5030	5030	5030	0
75	20230710	194000	1587528605	5030	5030	5030	5030	0
76	20230710	193900	1587528605	5030	5030	5030	5030	0
77	20230710	193800	1587528605	5030	5030	5030	5030	0
78	20230710	193700	1587528605	5030	5030	5030	5030	0
79	20230710	193600	1587528605	5030	5030	5030	5030	0
80	20230710	193500	1587528605	5030	5030	5030	5030	0
81	20230710	193400	1587528605	5030	5030	5030	5030	0
82	20230710	193300	1587528605	5030	5030	5030	5030	0
83	20230710	193200	1587528605	5030	5030	5030	5030	0
84	20230710	193100	1587528605	5030	5030	5030	5030	0
85	20230710	193000	1587528605	5030	5030	5030	5030	0
86	20230710	192900	1587528605	5030	5030	5030	5030	0
87	20230710	192800	1587528605	5030	5030	5030	5030	0
88	20230710	192700	1587528605	5030	5030	5030	5030	0
89	20230710	192600	1587528605	5030	5030	5030	5030	0
90	20230710	192500	1587528605	5030	5030	5030	5030	0
91	20230710	192400	1587528605	5030	5030	5030	5030	0
92	20230710	192300	1587528605	5030	5030	5030	5030	3041
93	20230710	192200	1587528605	5030	5030	5030	5030	0
94	20230710	192100	1587528605	5030	5030	5030	5030	0
95	20230710	192000	1587528605	5030	5030	5030	5030	0
96	20230710	191900	1587528605	5030	5030	5030	5030	0
97	20230710	191800	1587528605	5030	5030	5030	5030	0
98	20230710	191700	1587528605	5030	5030	5030	5030	0
99	20230710	191600	1587528605	5030	5030	5030	5030	0
100	20230710	191500	1587528605	5030	5030	5030	5030	0
101	20230710	191400	1587528605	5030	5030	5030	5030	0
102	20230710	191300	1587528605	5030	5030	5030	5030	0
103	20230710	191200	1587528605	5030	5030	5030	5030	0
104	20230710	191100	1587528605	5030	5030	5030	5030	0
105	20230710	191000	1587528605	5030	5030	5030	5030	0
106	20230710	190900	1587528605	5030	5030	5030	5030	0
107	20230710	190800	1587528605	5030	5030	5030	5030	0
108	20230710	190700	1587528605	5030	5030	5030	5030	0
109	20230710	190600	1587528605	5030	5030	5030	5030	0
110	20230710	190500	1587528605	5030	5030	5030	5030	0
111	20230710	190400	1587528605	5030	5030	5030	5030	0
112	20230710	190300	1587528605	5030	5030	5030	5030	0
113	20230710	190200	1587528605	5030	5030	5030	5030	0
114	20230710	190100	1587528605	5030	5030	5030	5030	0
115	20230710	190000	1587528605	5030	5030	5030	5030	0
116	20230710	185900	1587528605	5030	5030	5030	5030	0
117	20230710	185800	1587528605	5030	5030	5030	5030	0
118	20230710	185700	1587528605	5030	5030	5030	5030	0
119	20230710	185600	1587528605	5030	5030	5030	5030	0
120	20230710	185500	1587528605	5030	5030	5030	5030	0
121	20230710	185400	1587528605	5030	5030	5030	5030	0
122	20230710	185300	1587528605	5030	5030	5030	5030	3041
123	20230710	185200	1587528605	5030	5030	5030	5030	0
124	20230710	185100	1587528605	5030	5030	5030	5030	0
125	20230710	185000	1587528605	5030	5030	5030	5030	0
126	20230710	184900	1587528605	5030	5030	5030	5030	0
127	20230710	184800	1587528605	5030	5030	5030	5030	0
128	20230710	184700	1587528605	5030	5030	5030	5030	0
129	20230710	184600	1587528605	5030	5030	5030	5030	0
130	20230710	184500	1587528605	5030	5030	5030	5030	0
131	20230710	184400	1587528605	5030	5030	5030	5030	0
132	20230710	184300	1587528605	5030	5030	5030	5030	0
133	20230710	184200	1587528605	5030	5030	5030	5030	0
134	20230710	184100	1587528605	5030	5030	5030	5030	0
135	20230710	184000	1587528605	5030	5030	5030	5030	0
136	20230710	183900	1587528605	5030	5030	5030	5030	0
137	20230710	183800	1587528605	5030	5030	5030	5030	0
138	20230710	183700	1587528605	5030	5030	5030	5030	0
139	20230710	183600	1587528605	5030	5030	5030	5030	0
140	20230710	183500	1587528605	5030	5030	5030	5030	0
141	20230710	183400	1587528605	5030	5030	5030	5030	0
142	20230710	183300	1587528605	5030	5030	5030	5030	0
143	20230710	183200	1587528605	5030	5030	5030	5030	0
144	20230710	183100	1587528605	5030	5030	5030	5030	0
145	20230710	183000	1587528605	5030	5030	5030	5030	0
146	20230710	182900	1587528605	5030	5030	5030	5030	0
147	20230710	182800	1587528605	5030	5030	5030	5030	0
148	20230710	182700	1587528605	5030	5030	5030	5030	0
149	20230710	182600	1587528605	5030	5030	5030	5030	0
150	20230710	182500	1587528605	5030	5030	5030	5030	0
151	20230710	182400	1587528605	5030	5030	5030	5030	0
152	20230710	182300	1587528605	5030	5030	5030	5030	3041
153	20230710	182200	1587528605	5030	5030	5030	5030	0
154	20230710	182100	1587528605	5030	5030	5030	5030	0
155	20230710	182000	1587528605	5030	5030	5030	5030	0
156	20230710	181900	1587528605	5030	5030	5030	5030	0
157	20230710	181800	1587528605	5030	5030	5030	5030	0
158	20230710	181700	1587528605	5030	5030	5030	5030	0
159	20230710	181600	1587528605	5030	5030	5030	5030	0
160	20230710	181500	1587528605	5030	5030	5030	5030	0
161	20230710	181400	1587528605	5030	5030	5030	5030	0
162	20230710	181300	1587528605	5030	5030	5030	5030	0
163	20230710	181200	1587528605	5030	5030	5030	5030	0
164	20230710	181100	1587528605	5030	5030	5030	5030	0
165	20230710	181000	1587528605	5030	5030	5030	5030	0
166	20230710	180900	1587528605	5030	5030	5030	5030	0
167	20230710	180800	1587528605	5030	5030	5030	5030	0
168	20230710	180700	1587528605	5030	5030	5030	5030	0
169	20230710	180600	1587528605	5030	5030	5030	5030	0
170	20230710	180500	1587528605	5030	5030	5030	5030	0
171	20230710	180400	1587528605	5030	5030	5030	5030	0
172	20230710	180300	1587528605	5030	5030	5030	5030	0
173	20230710	180200	1587528605	5030	5030	5030	5030	0
174	20230710	180100	1587528605	5030	5030	5030	5030	0
175	20230710	180000	1587528605	5030	5030	5030	5030	0
176	20230710	175900	1587528605	5030	5030	5030	5030	0
177	20230710	175800	1587528605	5030	5030	5030	5030	0
178	20230710	175700	1587528605	5030	5030	5030	5030	0
179	20230710	175600	1587528605	5030	5030	5030	5030	0
180	20230710	175500	1587528605	5030	5030	5030	5030	0
181	20230710	175400	1587528605	5030	5030	5030	5030	0
182	20230710	175300	1587528605	5030	5030	5030	5030	3041
183	20230710	175200	1587528605	5030	5030	5030	5030	0
184	20230710	175100	1587528605	5030	5030	5030	5030	0
185	20230710	175000	1587528605	5030	5030	5030	5030	0
186	20230710	174900	1587528605	5030	5030	5030	5030	0
187	20230710	174800	1587528605	5030	5030	5030	5030	0
188	20230710	174700	1587528605	5030	5030	5030	5030	0
189	20230710	174600	1587528605	5030	5030	5030	5030	0
190	20230710	174500	1587528605	5030	5030	5030	5030	0
191	20230710	174400	1587528605	5030	5030	5030	5030	0
192	20230710	174300	1587528605	5030	5030	5030	5030	0
193	20230710	174200	1587528605	5030	5030	5030	5030	0
194	20230710	174100	1587528605	5030	5030	5030	5030	0
195	20230710	174000	1587528605	5030	5030	5030	5030	0
196	20230710	173900	1587528605	5030	5030	5030	5030	0
197	20230710	173800	1587528605	5030	5030	5030	5030	0
198	20230710	173700	1587528605	5030	5030	5030	5030	0
199	20230710	173600	1587528605	5030	5030	5030	5030	0
200	20230710	173500	1587528605	5030	5030	5030	5030	0
201	20230710	173400	1587528605	5030	5030	5030	5030	0
202	20230710	173300	1587528605	5030	5030	5030	5030	0
203	20230710	173200	1587528605	5030	5030	5030	5030	0
204	20230710	173100	1587528605	5030	5030	5030	5030	0
205	20230710	173000	1587528605	5030	5030	5030	5030	0
206	20230710	172900	1587528605	5030	5030	5030	5030	0
207	20230710	172800	1587528605	5030	5030	5030	5030	0
208	20230710	172700	1587528605	5030	5030	5030	5030	0
209	20230710	172600	1587528605	5030	5030	5030	5030	0
210	20230710	172500	1587528605	5030	5030	5030	5030	0
211	20230710	172400	1587528605	5030	5030	5030	5030	0
212	20230710	172300	1587528605	5030	5030	5030	5030	3041
213	20230710	172200	1587528605	5030	5030	5030	5030	0
214	20230710	172100	1587528605	5030	5030	5030	5030	0
215	20230710	172000	1587528605	5030	5030	5030	5030	0
216	20230710	171900	1587528605	5030	5030	5030	5030	0
217	20230710	171800	1587528605	5030	5030	5030	5030	0
218	20230710	171700	1587528605	5030	5030	5030	5030	0
219	20230710	171600	1587528605	5030	5030	5030	5030	0
220	20230710	171500	1587528605	5030	5030	5030	5030	0
221	20230710	171400	1587528605	5030	5030	5030	5030	0
222	20230710	171300	1587528605	5030	5030	5030	5030	0
223	20230710	171200	1587528605	5030	5030	5030	5030	0
224	20230710	171100	1587528605	5030	5030	5030	5030	0
225	20230710	171000	1587528605	5030	5030	5030	5030	0
226	20230710	170900	1587528605	5030	5030	5030	5030	0
227	20230710	170800	1587528605	5030	5030	5030	5030	0
228	20230710	170700	1587528605	5030	5030	5030	5030	0
229	20230710	170600	1587528605	5030	5030	5030	5030	0
230	20230710	170500	1587528605	5030	5030	5030	5030	0
231	20230710	170400	1587528605	5030	5030	5030	5030	0
232	20230710	170300	1587528605	5030	5030	5030	5030	0
233	20230710	170200	1587528605	5030	5030	5030	5030	0
234	20230710	170100	1587528605	5030	5030	5030	5030	0
235	20230710	170000	1587528605	5030	5030	5030	5030	0
236	20230710	165900	1587528605	5030	5030	5030	5030	0
237	20230710	165800	1587528605	5030	5030	5030	5030	0
238	20230710	165700	1587528605	5030	5030	5030	5030	0
239	20230710	165600	1587528605	5030	5030	5030	5030	0
240	20230710	165500	1587528605	5030	5030	5030	5030	0
241	20230710	165400	1587528605	5030	5030	5030	5030	0
242	20230710	165300	1587528605	5030	5030	5030	5030	3041
243	20230710	165200	1587528605	5030	5030	5030	5030	0
244	20230710	165100	1587528605	5030	5030	5030	5030	0
245	20230710	165000	1587528605	5030	5030	5030	5030	0
246	20230710	164900	1587528605	5030	5030	5030	5030	0
247	20230710	164800	1587528605	5030	5030	5030	5030	0
248	20230710	164700	1587528605	5030	5030	5030	5030	0
249	20230710	164600	1587528605	5030	5030	5030	5030	0
250	20230710	164500	1587528605	5030	5030	5030	5030	0
251	20230710	164400	1587528605	5030	5030	5030	5030	0
252	20230710	164300	1587528605	5030	5030	5030	5030	0
253	20230710	164200	1587528605	5030	5030	5030	5030	0
254	20230710	164100	1587528605	5030	5030	5030	5030	0
255	20230710	164000	1587528605	5030	5030	5030	5030	0
256	20230710	163900	1587528605	5030	5030	5030	5030	0
257	20230710	163800	1587528605	5030	5030	5030	5030	0
258	20230710	163700	1587528605	5030	5030	5030	5030	0
259	20230710	163600	1587528605	5030	5030	5030	5030	0
260	20230710	163500	1587528605	5030	5030	5030	5030	0
261	20230710	163400	1587528605	5030	5030	5030	5030	0
262	20230710	163300	1587528605	5030	5030	5030	5030	0
263	20230710	163200	1587528605	5030	5030	5030	5030	0
264	20230710	163100	1587528605	5030	5030	5030	5030	0
265	20230710	163000	1587528605	5030	5030	5030	5030	0
266	20230710	162900	1587528605	5030	5030	5030	5030	0
267	20230710	162800	1587528605	5030	5030	5030	5030	0
268	20230710	162700	1587528605	5030	5030	5030	5030	0
269	20230710	162600	1587528605	5030	5030	5030	5030	0
270	20230710	162500	1587528605	5030	5030	5030	5030	0
271	20230710	162400	1587528605	5030	5030	5030	5030	0
272	20230710	162300	1587528605	5030	5030	5030	5030	3041
273	20230710	162200	1587528605	5030	5030	5030	5030	0
274	20230710	162100	1587528605	5030	5030	5030	5030	0
275	20230710	162000	1587528605	5030	5030	5030	5030	0
276	20230710	161900	1587528605	5030	5030	5030	5030	0
277	20230710	161800	1587528605	5030	5030	5030	5030	0
278	20230710	161700	1587528605	5030	5030	5030	5030	0
279	20230710	161600	1587528605	5030	5030	5030	5030	0
280	20230710	161500	1587528605	5030	5030	5030	5030	0
281	20230710	161400	1587528605	5030	5030	5030	5030	0
282	20230710	161300	1587528605	5030	5030	5030	5030	0
283	20230710	161200	1587528605	5030	5030	5030	5030	0
284	20230710	161100	1587528605	5030	5030	5030	5030	0
285	20230710	161000	1587528605	5030	5030	5030	5030	0
286	20230710	160900	1587528605	5030	5030	5030	5030	0
287	20230710	160800	1587528605	5030	5030	5030	5030	0
288	20230710	160700	1587528605	5030	5030	5030	5030	0
289	20230710	160600	1587528605	5030	5030	5030	5030	0
290	20230710	160500	1587528605	5030	5030	5030	5030	0
291	20230710	160400	1587528605	5030	5030	5030	5030	0
292	20230710	160300	1587528605	5030	5030	5030	5030	0
293	20230710	160200	1587528605	5030	5030	5030	5030	0
294	20230710	160100	1587528605	5030	5030	5030	5030	0
295	20230710	160000	1587528605	5030	5030	5030	5030	0
296	20230710	155900	1587528605	5030	5030	5030	5030	0
297	20230710	155800	1587528605	5030	5030	5030	5030	0
298	20230710	155700	1587528605	5030	5030	5030	5030	0
299	20230710	155600	1587528605	5030	5030	5030	5030	0
300	20230710	155500	1587528605	5030	5030	5030	5030	0
301	20230710	155400	1587528605	5030	5030	5030	5030	0
302	20230710	155300	1587528605	5030	5030	5030	5030	3041
303	20230710	155200	1587528605	5030	5030	5030	5030	0
304	20230710	155100	1587528605	5030	5030	5030	5030	0
305	20230710	155000	1587528605	5030	5030	5030	5030	0
306	20230710	154900	1587528605	5030	5030	5030	5030	0
307	20230710	154800	1587528605	5030	5030	5030	5030	0
308	20230710	154700	1587528605	5030	5030	5030	5030	0
309	20230710	154600	1587528605	5030	5030	5030	5030	0
310	20230710	154500	1587528605	5030	5030	5030	5030	0
311	20230710	154400	1587528605	5030	5030	5030	5030	0
312	20230710	154300	1587528605	5030	5030	5030	5030	0
313	20230710	154200	1587528605	5030	5030	5030	5030	0
314	20230710	154100	1587528605	5030	5030	5030	5030	0
315	20230710	154000	1587528605	5030	5030	5030	5030	0
316	20230710	153900	1587528605	5030	5030	5030	5030	0
317	20230710	153800	1587528605	5030	5030	5030	5030	0
318	20230710	153700	1587528605	5030	5030	5030	5030	0
319	20230710	153600	1587528605	5030	5030	5030	5030	0
320	20230710	153500	1587528605	5030	5030	5030	5030	0
321	20230710	153400	1587528605	5030	5030	5030	5030	0
322	20230710	153300	1587528605	5030	5030	5030	5030	0
323	20230710	153200	1587528605	5030	5030	5030	5030	0
324	20230710	153100	1587528605	5030	5030	5030	5030	0
325	20230710	153000	1587528605	5030	5030	5030	5030	3041
326	20230710	152900	1572232375	5050	5050	5050	5050	0
327	20230710	152800	1572232375	5050	5050	5050	5050	0
328	20230710	152700	1572232375	5050	5050	5050	5050	0
329	20230710	152600	1572232375	5050	5050	5050	5050	0
330	20230710	152500	1572232375	5050	5050	5050	5050	0
331	20230710	152400	1572232375	5050	5050	5050	5050	0
332	20230710	152300	1572232375	5050	5050	5050	5050	0
333	20230710	152200	1572232375	5050	5050	5050	5050	0
334	20230710	152100	1572232375	5050	5050	5050	5050	0
335	20230710	152000	1572232375	5050	5050	5050	5050	0
336	20230710	151900	1572232375	5050	5050	5050	5050	0
337	20230710	151800	1572232375	5050	5010	5050	5010	408
338	20230710	151700	1570188255	5050	5030	5050	5030	550
339	20230710	151600	1567416995	5030	5030	5030	5030	2
340	20230710	151500	1567406935	4995	5000	5000	4995	4133
341	20230710	151400	1546749185	5000	5010	5010	5000	3500
342	20230710	151300	1529238065	5060	5060	5060	5060	0
343	20230710	151200	1529238065	5060	5060	5060	5060	1
344	20230710	151100	1529233005	5070	5070	5070	5070	1
345	20230710	151000	1529227935	5070	5040	5070	5040	1145
346	20230710	150900	1523435255	5010	5040	5040	5010	543
347	20230710	150800	1520710915	5040	5040	5040	5040	36
348	20230710	150700	1520529475	5040	5040	5040	5040	16
349	20230710	150600	1520448835	5040	5040	5040	5040	50
350	20230710	150500	1520196835	5040	5040	5040	5040	177
351	20230710	150400	1519304755	5010	5010	5010	5010	0
352	20230710	150300	1519304755	5010	5020	5020	5010	100
353	20230710	150200	1518803745	5050	5050	5050	5050	0
354	20230710	150100	1518803745	5050	5000	5050	5000	655
355	20230710	150000	1515527205	5010	5010	5010	5000	687
356	20230710	145900	1512091335	5010	5010	5010	5010	450
357	20230710	145800	1509836835	5050	5050	5050	5000	2002
358	20230710	145700	1499822475	5050	5050	5050	5050	0
359	20230710	145600	1499822475	5050	5010	5050	5000	521
360	20230710	145500	1497217225	5050	5040	5050	5000	1868
361	20230710	145400	1487872265	5050	5050	5050	5040	44
362	20230710	145300	1487650485	5040	5040	5040	5040	153
363	20230710	145200	1486879365	5050	5050	5050	5050	20
364	20230710	145100	1486778365	5050	5050	5050	5050	4
365	20230710	145000	1486758165	5000	5000	5000	5000	0
366	20230710	144900	1486758165	5000	5020	5020	5000	1720
367	20230710	144800	1478138165	4995	5000	5010	4995	3379
368	20230710	144700	1461243510	5000	5000	5000	5000	200
369	20230710	144600	1460243510	4995	5020	5020	4995	3528
370	20230710	144500	1442606300	5000	5010	5010	5000	2000
371	20230710	144400	1432596380	5010	5070	5090	5010	3153
372	20230710	144300	1416724360	5060	5090	5090	5060	5120
373	20230710	144200	1390774710	5100	5100	5100	5100	41
374	20230710	144100	1390565610	5100	5100	5100	5100	140
375	20230710	144000	1389851610	5090	5090	5090	5090	5
376	20230710	143900	1389826160	5090	5090	5090	5090	501
377	20230710	143800	1387276070	5090	5090	5090	5090	0
378	20230710	143700	1387276070	5090	5090	5090	5090	0
379	20230710	143600	1387276070	5090	5090	5090	5090	40
380	20230710	143500	1387072470	5090	5090	5090	5090	0
381	20230710	143400	1387072470	5090	5090	5090	5090	59
382	20230710	143300	1386772160	5100	5100	5100	5100	0
383	20230710	143200	1386772160	5100	5070	5100	5070	438
384	20230710	143100	1384543770	5060	5060	5060	5060	772
385	20230710	143000	1380637450	5020	5030	5030	5020	20
386	20230710	142900	1380536900	5020	5020	5020	5020	0
387	20230710	142800	1380536900	5020	5050	5050	5020	1090
388	20230710	142700	1375059770	5030	5060	5060	5030	246
389	20230710	142600	1373821640	5050	5050	5050	5050	0
390	20230710	142500	1373821640	5050	5050	5050	5050	0
391	20230710	142400	1373821640	5050	5050	5050	5050	10
392	20230710	142300	1373771140	5050	5090	5090	5050	31
393	20230710	142200	1373614550	5040	5030	5040	5030	1562
394	20230710	142100	1365742080	5020	5020	5020	5020	183
395	20230710	142000	1364823420	5000	5000	5000	5000	0
396	20230710	141900	1364823420	5000	5000	5000	5000	0
397	20230710	141800	1364823420	5000	5000	5000	5000	0
398	20230710	141700	1364823420	5000	5000	5000	5000	0
399	20230710	141600	1364823420	5000	5040	5040	5000	6465
400	20230710	141500	1332441050	5040	5040	5040	5030	502
401	20230710	141400	1329914470	5040	5080	5080	5040	1716
402	20230710	141300	1321252750	5080	5080	5080	5080	0
403	20230710	141200	1321252750	5080	5080	5080	5080	19
404	20230710	141100	1321156230	5080	5080	5080	5080	30
405	20230710	141000	1321003830	5080	5080	5080	5080	100
406	20230710	140900	1320495830	5080	5070	5080	5050	1242
407	20230710	140800	1314218620	5070	5060	5070	5050	1423
408	20230710	140700	1307017750	5070	5070	5070	5070	167
409	20230710	140600	1306171060	5080	5070	5080	5070	532
410	20230710	140500	1303472820	5080	5080	5080	5080	254
411	20230710	140400	1302182500	5080	5080	5080	5080	100
412	20230710	140300	1301674500	5070	5070	5070	5070	0
413	20230710	140200	1301674500	5070	5070	5070	5070	0
414	20230710	140100	1301674500	5070	5070	5070	5070	37
415	20230710	140000	1301486910	5070	5090	5090	5070	354
416	20230710	135900	1299690970	5090	5090	5110	5090	109
417	20230710	135800	1299135760	5090	5080	5090	5060	1970
418	20230710	135700	1289130900	5080	5080	5080	5080	0
419	20230710	135600	1289130900	5080	5080	5080	5080	994
420	20230710	135500	1284081380	5100	5110	5110	5090	4075
421	20230710	135400	1263308430	5110	5110	5110	5110	0
422	20230710	135300	1263308430	5110	5110	5110	5110	24
423	20230710	135200	1263185790	5110	5110	5110	5110	0
424	20230710	135100	1263185790	5110	5110	5110	5110	0
425	20230710	135000	1263185790	5110	5110	5110	5110	156
426	20230710	134900	1262388630	5110	5110	5110	5110	0
427	20230710	134800	1262388630	5110	5110	5110	5110	70
428	20230710	134700	1262030930	5110	5110	5110	5110	0
429	20230710	134600	1262030930	5110	5110	5110	5110	39
430	20230710	134500	1261831640	5110	5110	5110	5110	0
431	20230710	134400	1261831640	5110	5110	5110	5110	0
432	20230710	134300	1261831640	5110	5110	5110	5110	20
433	20230710	134200	1261729440	5130	5130	5130	5130	0
434	20230710	134100	1261729440	5130	5130	5130	5130	0
435	20230710	134000	1261729440	5130	5130	5130	5130	0
436	20230710	133900	1261729440	5130	5110	5130	5100	1516
437	20230710	133800	1253955870	5100	5120	5120	5100	4
438	20230710	133700	1253935410	5100	5100	5100	5100	1818
439	20230710	133600	1244663610	5120	5120	5120	5120	0
440	20230710	133500	1244663610	5120	5120	5120	5120	0
441	20230710	133400	1244663610	5120	5120	5120	5120	15
442	20230710	133300	1244586810	5120	5100	5120	5090	1332
443	20230710	133200	1237794910	5120	5120	5120	5120	0
444	20230710	133100	1237794910	5120	5120	5120	5120	0
445	20230710	133000	1237794910	5120	5120	5120	5120	4
446	20230710	132900	1237774430	5120	5120	5120	5120	2
447	20230710	132800	1237764190	5120	5120	5120	5120	0
448	20230710	132700	1237764190	5120	5120	5120	5120	0
449	20230710	132600	1237764190	5120	5120	5120	5120	0
450	20230710	132500	1237764190	5120	5120	5120	5120	1
451	20230710	132400	1237759070	5080	5080	5080	5080	61
452	20230710	132300	1237449190	5080	5090	5090	5080	93
453	20230710	132200	1236976250	5080	5090	5090	5080	326
454	20230710	132100	1235317280	5090	5090	5090	5090	365
455	20230710	132000	1233459430	5090	5090	5090	5090	238
456	20230710	131900	1232248010	5100	5120	5120	5100	1242
457	20230710	131800	1225902970	5130	5170	5170	5130	306
458	20230710	131700	1224332950	5170	5170	5170	5170	0
459	20230710	131600	1224332950	5170	5170	5170	5170	60
460	20230710	131500	1224022750	5180	5180	5180	5180	0
461	20230710	131400	1224022750	5180	5180	5180	5180	0
462	20230710	131300	1224022750	5180	5180	5180	5180	0
463	20230710	131200	1224022750	5180	5180	5180	5180	0
464	20230710	131100	1224022750	5180	5180	5180	5180	0
465	20230710	131000	1224022750	5180	5180	5180	5180	50
466	20230710	130900	1223763750	5180	5180	5180	5180	60
467	20230710	130800	1223452950	5180	5160	5180	5160	1381
468	20230710	130700	1216325410	5160	5150	5160	5150	60
469	20230710	130600	1216016040	5120	5120	5120	5120	50
470	20230710	130500	1215760040	5150	5150	5150	5150	0
471	20230710	130400	1215760040	5150	5150	5150	5150	0
472	20230710	130300	1215760040	5150	5150	5150	5150	0
473	20230710	130200	1215760040	5150	5150	5150	5150	1933
474	20230710	130100	1205805090	5120	5120	5120	5120	0
475	20230710	130000	1205805090	5120	5120	5120	5120	0
476	20230710	125900	1205805090	5120	5120	5120	5120	0
477	20230710	125800	1205805090	5120	5120	5120	5120	42
478	20230710	125700	1205590050	5120	5120	5120	5120	0
479	20230710	125600	1205590050	5120	5120	5120	5120	0
480	20230710	125500	1205590050	5120	5120	5120	5120	640
481	20230710	125400	1202313250	5120	5170	5170	5120	162
482	20230710	125300	1201482140	5170	5170	5170	5170	249
483	20230710	125200	1200194810	5170	5170	5170	5170	200
484	20230710	125100	1199160810	5170	5170	5170	5170	0
485	20230710	125000	1199160810	5170	5170	5170	5170	172
486	20230710	124900	1198271570	5120	5150	5160	5120	506
487	20230710	124800	1195667710	5140	5140	5140	5140	100
488	20230710	124700	1195153710	5130	5130	5130	5130	50
489	20230710	124600	1194897210	5120	5140	5140	5120	80
490	20230710	124500	1194486910	5180	5150	5180	5150	643
491	20230710	124400	1191169790	5150	5130	5150	5130	576
492	20230710	124300	1188210370	5120	5120	5120	5120	0
493	20230710	124200	1188210370	5120	5080	5120	5080	236
494	20230710	124100	1187008850	5080	5080	5080	5080	474
495	20230710	124000	1184600930	5080	5100	5100	5080	88
496	20230710	123900	1184153500	5100	5100	5100	5100	100
497	20230710	123800	1183643500	5130	5100	5130	5100	227
498	20230710	123700	1182483040	5100	5130	5130	5100	6897
499	20230710	123600	1147252100	5130	5130	5130	5130	109
500	20230710	123500	1146692930	5130	5140	5140	5130	88
501	20230710	123400	1146241260	5140	5140	5140	5140	0
502	20230710	123300	1146241260	5140	5140	5140	5140	0
503	20230710	123200	1146241260	5140	5140	5140	5140	0
504	20230710	123100	1146241260	5140	5140	5140	5140	3
505	20230710	123000	1146225840	5130	5200	5200	5130	442
506	20230710	122900	1143945930	5200	5200	5200	5200	138
507	20230710	122800	1143228330	5200	5150	5200	5150	223
508	20230710	122700	1142073470	5180	5180	5180	5180	1
509	20230710	122600	1142068290	5180	5160	5180	5160	498
510	20230710	122500	1139492310	5160	5160	5160	5160	0
511	20230710	122400	1139492310	5160	5160	5160	5160	0
512	20230710	122300	1139492310	5160	5160	5160	5160	30
513	20230710	122200	1139337510	5130	5130	5130	5130	0
514	20230710	122100	1139337510	5130	5130	5130	5130	0
515	20230710	122000	1139337510	5130	5130	5130	5130	0
516	20230710	121900	1139337510	5130	5130	5130	5130	50
517	20230710	121800	1139081010	5130	5130	5130	5130	0
518	20230710	121700	1139081010	5130	5130	5130	5130	1
519	20230710	121600	1139075880	5130	5130	5130	5130	0
520	20230710	121500	1139075880	5130	5130	5130	5130	0
521	20230710	121400	1139075880	5130	5130	5130	5130	1
522	20230710	121300	1139070750	5130	5130	5130	5130	0
523	20230710	121200	1139070750	5130	5130	5130	5130	0
524	20230710	121100	1139070750	5130	5130	5130	5130	0
525	20230710	121000	1139070750	5130	5130	5130	5130	0
526	20230710	120900	1139070750	5130	5130	5130	5130	11
527	20230710	120800	1139014320	5120	5120	5120	5120	0
528	20230710	120700	1139014320	5120	5120	5120	5120	0
529	20230710	120600	1139014320	5120	5120	5120	5120	0
530	20230710	120500	1139014320	5120	5120	5120	5120	0
531	20230710	120400	1139014320	5120	5120	5120	5120	0
532	20230710	120300	1139014320	5120	5130	5130	5120	100
533	20230710	120200	1138502220	5130	5150	5150	5130	110
534	20230710	120100	1137936720	5150	5150	5150	5150	65
535	20230710	120000	1137601970	5150	5150	5150	5150	6
536	20230710	115900	1137571070	5140	5130	5140	5130	28
537	20230710	115800	1137427270	5110	5110	5110	5110	0
538	20230710	115700	1137427270	5110	5120	5120	5110	180
539	20230710	115600	1136507150	5120	5120	5120	5120	0
540	20230710	115500	1136507150	5120	5130	5130	5120	173
541	20230710	115400	1135620820	5120	5120	5120	5120	0
542	20230710	115300	1135620820	5120	5120	5120	5120	0
543	20230710	115200	1135620820	5120	5120	5120	5120	1
544	20230710	115100	1135615700	5110	5110	5110	5110	0
545	20230710	115000	1135615700	5110	5110	5110	5100	460
546	20230710	114900	1133268100	5110	5140	5140	5110	2066
547	20230710	114800	1122699020	5120	5120	5120	5120	454
548	20230710	114700	1120374540	5120	5120	5120	5120	0
549	20230710	114600	1120374540	5120	5120	5120	5120	0
550	20230710	114500	1120374540	5120	5120	5120	5110	878
551	20230710	114400	1115885200	5110	5110	5110	5110	19
552	20230710	114300	1115788110	5120	5110	5120	5110	28
553	20230710	114200	1115644930	5120	5120	5120	5120	4
554	20230710	114100	1115624450	5120	5130	5130	5120	3099
555	20230710	114000	1099757550	5130	5140	5140	5130	1563
556	20230710	113900	1091732500	5150	5170	5170	5150	495
557	20230710	113800	1089182140	5170	5170	5170	5170	9
558	20230710	113700	1089135610	5170	5170	5170	5170	10
559	20230710	113600	1089083910	5160	5170	5170	5160	266
560	20230710	113500	1087710840	5170	5170	5170	5170	0
561	20230710	113400	1087710840	5170	5170	5170	5170	0
562	20230710	113300	1087710840	5170	5170	5170	5170	9
563	20230710	113200	1087664310	5170	5170	5170	5170	30
564	20230710	113100	1087509210	5160	5160	5160	5160	115
565	20230710	113000	1086915810	5160	5160	5160	5160	10
566	20230710	112900	1086864210	5160	5160	5160	5160	18
567	20230710	112800	1086771330	5160	5160	5160	5160	18
568	20230710	112700	1086678450	5150	5160	5160	5150	503
569	20230710	112600	1084087330	5160	5160	5160	5160	0
570	20230710	112500	1084087330	5160	5160	5160	5160	0
571	20230710	112400	1084087330	5160	5160	5160	5160	24
572	20230710	112300	1083963490	5190	5190	5190	5190	0
573	20230710	112200	1083963490	5190	5170	5190	5170	50
574	20230710	112100	1083704310	5200	5170	5200	5170	48
575	20230710	112000	1083455730	5170	5170	5170	5170	32
576	20230710	111900	1083290290	5160	5160	5160	5160	500
577	20230710	111800	1080710290	5160	5160	5160	5160	11
578	20230710	111700	1080653530	5170	5170	5170	5170	0
579	20230710	111600	1080653530	5170	5170	5170	5170	0
580	20230710	111500	1080653530	5170	5160	5170	5150	452
581	20230710	111400	1078325490	5170	5170	5170	5170	0
582	20230710	111300	1078325490	5170	5170	5170	5170	0
583	20230710	111200	1078325490	5170	5170	5170	5170	5
584	20230710	111100	1078299640	5170	5170	5170	5170	0
585	20230710	111000	1078299640	5170	5170	5170	5170	0
586	20230710	110900	1078299640	5170	5170	5170	5170	130
587	20230710	110800	1077627540	5170	5170	5170	5170	0
588	20230710	110700	1077627540	5170	5170	5170	5170	0
589	20230710	110600	1077627540	5170	5170	5170	5170	2
590	20230710	110500	1077617200	5170	5170	5170	5170	1
591	20230710	110400	1077612030	5140	5150	5150	5140	2
592	20230710	110300	1077601740	5150	5150	5150	5150	328
593	20230710	110200	1075912540	5150	5150	5150	5150	356
594	20230710	110100	1074079140	5150	5150	5150	5150	1
595	20230710	110000	1074073990	5170	5170	5170	5170	0
596	20230710	105900	1074073990	5170	5170	5170	5170	20
597	20230710	105800	1073970590	5150	5150	5150	5150	186
598	20230710	105700	1073012690	5170	5170	5170	5170	50
599	20230710	105600	1072754190	5170	5140	5170	5140	295
600	20230710	105500	1071237400	5140	5140	5140	5140	18
601	20230710	105400	1071144880	5140	5140	5140	5140	41
602	20230710	105300	1070934140	5140	5140	5140	5140	0
603	20230710	105200	1070934140	5140	5150	5150	5140	461
604	20230710	105100	1068564500	5150	5150	5150	5150	0
605	20230710	105000	1068564500	5150	5150	5150	5150	170
606	20230710	104900	1067689000	5150	5160	5160	5150	454
607	20230710	104800	1065348450	5160	5160	5160	5160	185
608	20230710	104700	1064393850	5150	5150	5150	5150	0
609	20230710	104600	1064393850	5150	5150	5150	5150	15
610	20230710	104500	1064316600	5150	5150	5150	5150	1
611	20230710	104400	1064311450	5160	5160	5160	5160	40
612	20230710	104300	1064105050	5150	5160	5160	5150	906
613	20230710	104200	1059438520	5150	5150	5150	5150	0
614	20230710	104100	1059438520	5150	5150	5150	5150	1
615	20230710	104000	1059433370	5140	5140	5140	5140	0
616	20230710	103900	1059433370	5140	5150	5150	5140	3458
617	20230710	103800	1041629310	5150	5160	5160	5150	77
618	20230710	103700	1041232380	5170	5170	5170	5170	20
619	20230710	103600	1041128980	5170	5160	5170	5160	637
620	20230710	103500	1037841560	5160	5170	5170	5160	5214
621	20230710	103400	1010924030	5170	5210	5210	5170	2834
622	20230710	103300	996239690	5230	5230	5230	5230	9
623	20230710	103200	996192620	5250	5250	5250	5250	0
624	20230710	103100	996192620	5250	5220	5250	5220	137
625	20230710	103000	995477040	5220	5180	5220	5180	211
626	20230710	102900	994378230	5180	5210	5210	5180	450
627	20230710	102800	992046930	5210	5210	5210	5210	1
628	20230710	102700	992041720	5210	5210	5210	5210	1
629	20230710	102600	992036510	5180	5180	5180	5180	0
630	20230710	102500	992036510	5180	5200	5200	5180	145
631	20230710	102400	991284150	5220	5220	5220	5220	0
632	20230710	102300	991284150	5220	5220	5220	5220	0
633	20230710	102200	991284150	5220	5200	5220	5200	94
634	20230710	102100	990793530	5220	5200	5220	5200	41
635	20230710	102000	990580210	5200	5220	5220	5200	2126
636	20230710	101900	979504530	5240	5210	5240	5200	473
637	20230710	101800	977042170	5200	5200	5200	5200	15
638	20230710	101700	976964170	5200	5200	5200	5190	80
639	20230710	101600	976548180	5180	5180	5180	5180	14
640	20230710	101500	976475660	5180	5180	5180	5180	0
641	20230710	101400	976475660	5180	5180	5180	5180	200
642	20230710	101300	975439660	5180	5200	5200	5160	2556
643	20230710	101200	962179300	5200	5190	5200	5190	75
644	20230710	101100	961790040	5170	5200	5210	5160	3506
645	20230710	101000	943600200	5200	5150	5200	5140	863
646	20230710	100900	939142790	5140	5170	5180	5140	1810
647	20230710	100800	929804330	5170	5210	5210	5170	709
648	20230710	100700	926127170	5180	5280	5320	5170	6031
649	20230710	100600	894683870	5220	5280	5280	5200	4956
650	20230710	100500	868743530	5280	5320	5320	5280	101
651	20230710	100400	868208250	5320	5320	5320	5320	100
652	20230710	100300	867676250	5360	5360	5360	5360	0
653	20230710	100200	867676250	5360	5300	5360	5300	1629
654	20230710	100100	858991520	5310	5240	5310	5240	1735
655	20230710	100000	849811170	5240	5280	5280	5240	391
656	20230710	095900	847757570	5250	5250	5280	5250	1277
657	20230710	095800	841040080	5260	5220	5260	5220	1308
658	20230710	095700	834185730	5230	5250	5290	5230	2785
659	20230710	095600	819515390	5290	5320	5320	5250	3735
660	20230710	095500	799799150	5320	5350	5350	5290	6077
661	20230710	095400	767434030	5350	5390	5390	5350	3028
662	20230710	095300	751190680	5410	5390	5420	5380	1298
663	20230710	095200	744189160	5400	5450	5480	5400	2868
664	20230710	095100	728635970	5430	5440	5450	5430	1877
665	20230710	095000	718426560	5450	5470	5470	5450	2092
666	20230710	094900	707024260	5500	5500	5500	5500	35
667	20230710	094800	706831760	5460	5500	5500	5450	2062
668	20230710	094700	695578180	5500	5460	5500	5450	6471
669	20230710	094600	660263830	5460	5480	5490	5460	2083
670	20230710	094500	648874630	5490	5490	5490	5490	20
671	20230710	094400	648764830	5490	5490	5500	5490	1330
672	20230710	094300	641462450	5470	5540	5540	5470	720
673	20230710	094200	637501540	5540	5530	5540	5500	1076
674	20230710	094100	631577880	5540	5480	5540	5450	3643
675	20230710	094000	611610600	5470	5500	5500	5460	3134
676	20230710	093900	594437970	5500	5530	5580	5470	2545
677	20230710	093800	580412780	5520	5530	5530	5520	1640
678	20230710	093700	571347430	5510	5590	5590	5510	3795
679	20230710	093600	550282350	5590	5600	5640	5590	1402
680	20230710	093500	542418240	5650	5610	5650	5600	3441
681	20230710	093400	523049530	5600	5670	5670	5600	1238
682	20230710	093300	516078830	5680	5680	5680	5550	7056
683	20230710	093200	476417540	5680	5680	5710	5610	13079
684	20230710	093100	401999940	5690	5570	5690	5560	10740
685	20230710	093000	341632160	5570	5540	5570	5530	7917
686	20230710	092900	297687090	5530	5490	5530	5490	13305
687	20230710	092800	224376960	5470	5450	5470	5440	1087
688	20230710	092700	218454500	5450	5450	5450	5440	607
689	20230710	092600	215146370	5430	5410	5450	5410	304
690	20230710	092500	213494720	5410	5400	5430	5400	553
691	20230710	092400	210503930	5400	5400	5400	5400	83
692	20230710	092300	210055730	5390	5390	5390	5390	33
693	20230710	092200	209877860	5390	5410	5410	5370	2804
694	20230710	092100	194763850	5410	5410	5410	5410	50
695	20230710	092000	194493350	5400	5430	5500	5400	1836
696	20230710	091900	184551780	5430	5400	5430	5400	1132
697	20230710	091800	178425520	5390	5390	5390	5390	103
698	20230710	091700	177870350	5380	5390	5390	5380	1944
699	20230710	091600	167399330	5380	5380	5390	5380	1647
700	20230710	091500	158533470	5370	5370	5420	5370	178
701	20230710	091400	157577560	5370	5380	5380	5370	501
702	20230710	091300	154884770	5380	5370	5420	5370	2928
703	20230710	091200	139144830	5370	5450	5450	5370	2812
704	20230710	091100	123978130	5440	5460	5460	5440	393
705	20230710	091000	121834310	5460	5480	5490	5450	1577
706	20230710	090900	113194730	5490	5500	5540	5430	5774
707	20230710	090800	81513160	5550	5500	5590	5490	6780
708	20230710	090700	43830240	5480	5350	5500	5350	2976
709	20230710	090600	27636940	5350	5320	5380	5300	1085
710	20230710	090500	21814310	5320	5290	5320	5290	208
711	20230710	090400	20708790	5280	5300	5300	5280	1049
712	20230710	090300	15168000	5290	5300	5300	5290	198
713	20230710	090200	14120540	5320	5320	5320	5320	10
714	20230710	090100	14067340	5290	5270	5290	5260	1179
715	20230710	090000	7848760	5270	5340	5340	5270	1462