KissMeData/102120/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	194700	3680859510	9570	9570	9570	9570	6826
3	20230726	194600	3680859510	9570	9570	9570	9570	0
4	20230726	194500	3680859510	9570	9570	9570	9570	0
5	20230726	194400	3680859510	9570	9570	9570	9570	0
6	20230726	194300	3680859510	9570	9570	9570	9570	0
7	20230726	194200	3680859510	9570	9570	9570	9570	0
8	20230726	194100	3680859510	9570	9570	9570	9570	0
9	20230726	194000	3680859510	9570	9570	9570	9570	0
10	20230726	193900	3680859510	9570	9570	9570	9570	0
11	20230726	193800	3680859510	9570	9570	9570	9570	0
12	20230726	193700	3680859510	9570	9570	9570	9570	0
13	20230726	193600	3680859510	9570	9570	9570	9570	0
14	20230726	193500	3680859510	9570	9570	9570	9570	0
15	20230726	193400	3680859510	9570	9570	9570	9570	0
16	20230726	193300	3680859510	9570	9570	9570	9570	0
17	20230726	193200	3680859510	9570	9570	9570	9570	0
18	20230726	193100	3680859510	9570	9570	9570	9570	0
19	20230726	193000	3680859510	9570	9570	9570	9570	0
20	20230726	192900	3680859510	9570	9570	9570	9570	0
21	20230726	192800	3680859510	9570	9570	9570	9570	0
22	20230726	192700	3680859510	9570	9570	9570	9570	0
23	20230726	192600	3680859510	9570	9570	9570	9570	0
24	20230726	192500	3680859510	9570	9570	9570	9570	0
25	20230726	192400	3680859510	9570	9570	9570	9570	0
26	20230726	192300	3680859510	9570	9570	9570	9570	0
27	20230726	192200	3680859510	9570	9570	9570	9570	0
28	20230726	192100	3680859510	9570	9570	9570	9570	0
29	20230726	192000	3680859510	9570	9570	9570	9570	0
30	20230726	191900	3680859510	9570	9570	9570	9570	0
31	20230726	191800	3680859510	9570	9570	9570	9570	0
32	20230726	191700	3680859510	9570	9570	9570	9570	6826
33	20230726	191600	3680859510	9570	9570	9570	9570	0
34	20230726	191500	3680859510	9570	9570	9570	9570	0
35	20230726	191400	3680859510	9570	9570	9570	9570	0
36	20230726	191300	3680859510	9570	9570	9570	9570	0
37	20230726	191200	3680859510	9570	9570	9570	9570	0
38	20230726	191100	3680859510	9570	9570	9570	9570	0
39	20230726	191000	3680859510	9570	9570	9570	9570	0
40	20230726	190900	3680859510	9570	9570	9570	9570	0
41	20230726	190800	3680859510	9570	9570	9570	9570	0
42	20230726	190700	3680859510	9570	9570	9570	9570	0
43	20230726	190600	3680859510	9570	9570	9570	9570	0
44	20230726	190500	3680859510	9570	9570	9570	9570	0
45	20230726	190400	3680859510	9570	9570	9570	9570	0
46	20230726	190300	3680859510	9570	9570	9570	9570	0
47	20230726	190200	3680859510	9570	9570	9570	9570	0
48	20230726	190100	3680859510	9570	9570	9570	9570	0
49	20230726	190000	3680859510	9570	9570	9570	9570	0
50	20230726	185900	3680859510	9570	9570	9570	9570	0
51	20230726	185800	3680859510	9570	9570	9570	9570	0
52	20230726	185700	3680859510	9570	9570	9570	9570	0
53	20230726	185600	3680859510	9570	9570	9570	9570	0
54	20230726	185500	3680859510	9570	9570	9570	9570	0
55	20230726	185400	3680859510	9570	9570	9570	9570	0
56	20230726	185300	3680859510	9570	9570	9570	9570	0
57	20230726	185200	3680859510	9570	9570	9570	9570	0
58	20230726	185100	3680859510	9570	9570	9570	9570	0
59	20230726	185000	3680859510	9570	9570	9570	9570	0
60	20230726	184900	3680859510	9570	9570	9570	9570	0
61	20230726	184800	3680859510	9570	9570	9570	9570	0
62	20230726	184700	3680859510	9570	9570	9570	9570	6826
63	20230726	184600	3680859510	9570	9570	9570	9570	0
64	20230726	184500	3680859510	9570	9570	9570	9570	0
65	20230726	184400	3680859510	9570	9570	9570	9570	0
66	20230726	184300	3680859510	9570	9570	9570	9570	0
67	20230726	184200	3680859510	9570	9570	9570	9570	0
68	20230726	184100	3680859510	9570	9570	9570	9570	0
69	20230726	184000	3680859510	9570	9570	9570	9570	0
70	20230726	183900	3680859510	9570	9570	9570	9570	0
71	20230726	183800	3680859510	9570	9570	9570	9570	0
72	20230726	183700	3680859510	9570	9570	9570	9570	0
73	20230726	183600	3680859510	9570	9570	9570	9570	0
74	20230726	183500	3680859510	9570	9570	9570	9570	0
75	20230726	183400	3680859510	9570	9570	9570	9570	0
76	20230726	183300	3680859510	9570	9570	9570	9570	0
77	20230726	183200	3680859510	9570	9570	9570	9570	0
78	20230726	183100	3680859510	9570	9570	9570	9570	0
79	20230726	183000	3680859510	9570	9570	9570	9570	0
80	20230726	182900	3680859510	9570	9570	9570	9570	0
81	20230726	182800	3680859510	9570	9570	9570	9570	0
82	20230726	182700	3680859510	9570	9570	9570	9570	0
83	20230726	182600	3680859510	9570	9570	9570	9570	0
84	20230726	182500	3680859510	9570	9570	9570	9570	0
85	20230726	182400	3680859510	9570	9570	9570	9570	0
86	20230726	182300	3680859510	9570	9570	9570	9570	0
87	20230726	182200	3680859510	9570	9570	9570	9570	0
88	20230726	182100	3680859510	9570	9570	9570	9570	0
89	20230726	182000	3680859510	9570	9570	9570	9570	0
90	20230726	181900	3680859510	9570	9570	9570	9570	0
91	20230726	181800	3680859510	9570	9570	9570	9570	0
92	20230726	181700	3680859510	9570	9570	9570	9570	6826
93	20230726	181600	3680859510	9570	9570	9570	9570	0
94	20230726	181500	3680859510	9570	9570	9570	9570	0
95	20230726	181400	3680859510	9570	9570	9570	9570	0
96	20230726	181300	3680859510	9570	9570	9570	9570	0
97	20230726	181200	3680859510	9570	9570	9570	9570	0
98	20230726	181100	3680859510	9570	9570	9570	9570	0
99	20230726	181000	3680859510	9570	9570	9570	9570	0
100	20230726	180900	3680859510	9570	9570	9570	9570	0
101	20230726	180800	3680859510	9570	9570	9570	9570	0
102	20230726	180700	3680859510	9570	9570	9570	9570	0
103	20230726	180600	3680859510	9570	9570	9570	9570	0
104	20230726	180500	3680859510	9570	9570	9570	9570	0
105	20230726	180400	3680859510	9570	9570	9570	9570	0
106	20230726	180300	3680859510	9570	9570	9570	9570	0
107	20230726	180200	3680859510	9570	9570	9570	9570	0
108	20230726	180100	3680859510	9570	9570	9570	9570	0
109	20230726	180000	3680859510	9570	9570	9570	9570	0
110	20230726	175900	3680859510	9570	9570	9570	9570	0
111	20230726	175800	3680859510	9570	9570	9570	9570	0
112	20230726	175700	3680859510	9570	9570	9570	9570	0
113	20230726	175600	3680859510	9570	9570	9570	9570	0
114	20230726	175500	3680859510	9570	9570	9570	9570	0
115	20230726	175400	3680859510	9570	9570	9570	9570	0
116	20230726	175300	3680859510	9570	9570	9570	9570	0
117	20230726	175200	3680859510	9570	9570	9570	9570	0
118	20230726	175100	3680859510	9570	9570	9570	9570	0
119	20230726	175000	3680859510	9570	9570	9570	9570	0
120	20230726	174900	3680859510	9570	9570	9570	9570	0
121	20230726	174800	3680859510	9570	9570	9570	9570	0
122	20230726	174700	3680859510	9570	9570	9570	9570	6826
123	20230726	174600	3680859510	9570	9570	9570	9570	0
124	20230726	174500	3680859510	9570	9570	9570	9570	0
125	20230726	174400	3680859510	9570	9570	9570	9570	0
126	20230726	174300	3680859510	9570	9570	9570	9570	0
127	20230726	174200	3680859510	9570	9570	9570	9570	0
128	20230726	174100	3680859510	9570	9570	9570	9570	0
129	20230726	174000	3680859510	9570	9570	9570	9570	0
130	20230726	173900	3680859510	9570	9570	9570	9570	0
131	20230726	173800	3680859510	9570	9570	9570	9570	0
132	20230726	173700	3680859510	9570	9570	9570	9570	0
133	20230726	173600	3680859510	9570	9570	9570	9570	0
134	20230726	173500	3680859510	9570	9570	9570	9570	0
135	20230726	173400	3680859510	9570	9570	9570	9570	0
136	20230726	173300	3680859510	9570	9570	9570	9570	0
137	20230726	173200	3680859510	9570	9570	9570	9570	0
138	20230726	173100	3680859510	9570	9570	9570	9570	0
139	20230726	173000	3680859510	9570	9570	9570	9570	0
140	20230726	172900	3680859510	9570	9570	9570	9570	0
141	20230726	172800	3680859510	9570	9570	9570	9570	0
142	20230726	172700	3680859510	9570	9570	9570	9570	0
143	20230726	172600	3680859510	9570	9570	9570	9570	0
144	20230726	172500	3680859510	9570	9570	9570	9570	0
145	20230726	172400	3680859510	9570	9570	9570	9570	0
146	20230726	172300	3680859510	9570	9570	9570	9570	0
147	20230726	172200	3680859510	9570	9570	9570	9570	0
148	20230726	172100	3680859510	9570	9570	9570	9570	0
149	20230726	172000	3680859510	9570	9570	9570	9570	0
150	20230726	171900	3680859510	9570	9570	9570	9570	0
151	20230726	171800	3680859510	9570	9570	9570	9570	0
152	20230726	171700	3680859510	9570	9570	9570	9570	6826
153	20230726	171600	3680859510	9570	9570	9570	9570	0
154	20230726	171500	3680859510	9570	9570	9570	9570	0
155	20230726	171400	3680859510	9570	9570	9570	9570	0
156	20230726	171300	3680859510	9570	9570	9570	9570	0
157	20230726	171200	3680859510	9570	9570	9570	9570	0
158	20230726	171100	3680859510	9570	9570	9570	9570	0
159	20230726	171000	3680859510	9570	9570	9570	9570	0
160	20230726	170900	3680859510	9570	9570	9570	9570	0
161	20230726	170800	3680859510	9570	9570	9570	9570	0
162	20230726	170700	3680859510	9570	9570	9570	9570	0
163	20230726	170600	3680859510	9570	9570	9570	9570	0
164	20230726	170500	3680859510	9570	9570	9570	9570	0
165	20230726	170400	3680859510	9570	9570	9570	9570	0
166	20230726	170300	3680859510	9570	9570	9570	9570	0
167	20230726	170200	3680859510	9570	9570	9570	9570	0
168	20230726	170100	3680859510	9570	9570	9570	9570	0
169	20230726	170000	3680859510	9570	9570	9570	9570	0
170	20230726	165900	3680859510	9570	9570	9570	9570	0
171	20230726	165800	3680859510	9570	9570	9570	9570	0
172	20230726	165700	3680859510	9570	9570	9570	9570	0
173	20230726	165600	3680859510	9570	9570	9570	9570	0
174	20230726	165500	3680859510	9570	9570	9570	9570	0
175	20230726	165400	3680859510	9570	9570	9570	9570	0
176	20230726	165300	3680859510	9570	9570	9570	9570	0
177	20230726	165200	3680859510	9570	9570	9570	9570	0
178	20230726	165100	3680859510	9570	9570	9570	9570	0
179	20230726	165000	3680859510	9570	9570	9570	9570	0
180	20230726	164900	3680859510	9570	9570	9570	9570	0
181	20230726	164800	3680859510	9570	9570	9570	9570	0
182	20230726	164700	3680859510	9570	9570	9570	9570	6826
183	20230726	164600	3680859510	9570	9570	9570	9570	0
184	20230726	164500	3680859510	9570	9570	9570	9570	0
185	20230726	164400	3680859510	9570	9570	9570	9570	0
186	20230726	164300	3680859510	9570	9570	9570	9570	0
187	20230726	164200	3680859510	9570	9570	9570	9570	0
188	20230726	164100	3680859510	9570	9570	9570	9570	0
189	20230726	164000	3680859510	9570	9570	9570	9570	0
190	20230726	163900	3680859510	9570	9570	9570	9570	0
191	20230726	163800	3680859510	9570	9570	9570	9570	0
192	20230726	163700	3680859510	9570	9570	9570	9570	0
193	20230726	163600	3680859510	9570	9570	9570	9570	0
194	20230726	163500	3680859510	9570	9570	9570	9570	0
195	20230726	163400	3680859510	9570	9570	9570	9570	0
196	20230726	163300	3680859510	9570	9570	9570	9570	0
197	20230726	163200	3680859510	9570	9570	9570	9570	0
198	20230726	163100	3680859510	9570	9570	9570	9570	0
199	20230726	163000	3680859510	9570	9570	9570	9570	0
200	20230726	162900	3680859510	9570	9570	9570	9570	0
201	20230726	162800	3680859510	9570	9570	9570	9570	0
202	20230726	162700	3680859510	9570	9570	9570	9570	0
203	20230726	162600	3680859510	9570	9570	9570	9570	0
204	20230726	162500	3680859510	9570	9570	9570	9570	0
205	20230726	162400	3680859510	9570	9570	9570	9570	0
206	20230726	162300	3680859510	9570	9570	9570	9570	0
207	20230726	162200	3680859510	9570	9570	9570	9570	0
208	20230726	162100	3680859510	9570	9570	9570	9570	0
209	20230726	162000	3680859510	9570	9570	9570	9570	0
210	20230726	161900	3680859510	9570	9570	9570	9570	0
211	20230726	161800	3680859510	9570	9570	9570	9570	0
212	20230726	161700	3680859510	9570	9570	9570	9570	6826
213	20230726	161600	3680859510	9570	9570	9570	9570	0
214	20230726	161500	3680859510	9570	9570	9570	9570	0
215	20230726	161400	3680859510	9570	9570	9570	9570	0
216	20230726	161300	3680859510	9570	9570	9570	9570	0
217	20230726	161200	3680859510	9570	9570	9570	9570	0
218	20230726	161100	3680859510	9570	9570	9570	9570	0
219	20230726	161000	3680859510	9570	9570	9570	9570	0
220	20230726	160900	3680859510	9570	9570	9570	9570	0
221	20230726	160800	3680859510	9570	9570	9570	9570	0
222	20230726	160700	3680859510	9570	9570	9570	9570	0
223	20230726	160600	3680859510	9570	9570	9570	9570	0
224	20230726	160500	3680859510	9570	9570	9570	9570	0
225	20230726	160400	3680859510	9570	9570	9570	9570	0
226	20230726	160300	3680859510	9570	9570	9570	9570	0
227	20230726	160200	3680859510	9570	9570	9570	9570	0
228	20230726	160100	3680859510	9570	9570	9570	9570	0
229	20230726	160000	3680859510	9570	9570	9570	9570	0
230	20230726	155900	3680859510	9570	9570	9570	9570	0
231	20230726	155800	3680859510	9570	9570	9570	9570	0
232	20230726	155700	3680859510	9570	9570	9570	9570	0
233	20230726	155600	3680859510	9570	9570	9570	9570	0
234	20230726	155500	3680859510	9570	9570	9570	9570	0
235	20230726	155400	3680859510	9570	9570	9570	9570	0
236	20230726	155300	3680859510	9570	9570	9570	9570	0
237	20230726	155200	3680859510	9570	9570	9570	9570	0
238	20230726	155100	3680859510	9570	9570	9570	9570	0
239	20230726	155000	3680859510	9570	9570	9570	9570	0
240	20230726	154900	3680859510	9570	9570	9570	9570	0
241	20230726	154800	3680859510	9570	9570	9570	9570	0
242	20230726	154700	3680859510	9570	9570	9570	9570	6826
243	20230726	154600	3680859510	9570	9570	9570	9570	0
244	20230726	154500	3680859510	9570	9570	9570	9570	0
245	20230726	154400	3680859510	9570	9570	9570	9570	0
246	20230726	154300	3680859510	9570	9570	9570	9570	0
247	20230726	154200	3680859510	9570	9570	9570	9570	0
248	20230726	154100	3680859510	9570	9570	9570	9570	0
249	20230726	154000	3680859510	9570	9570	9570	9570	0
250	20230726	153900	3680859510	9570	9570	9570	9570	0
251	20230726	153800	3680859510	9570	9570	9570	9570	0
252	20230726	153700	3680859510	9570	9570	9570	9570	0
253	20230726	153600	3680859510	9570	9570	9570	9570	0
254	20230726	153500	3680859510	9570	9570	9570	9570	0
255	20230726	153400	3680859510	9570	9570	9570	9570	0
256	20230726	153300	3680859510	9570	9570	9570	9570	0
257	20230726	153200	3680859510	9570	9570	9570	9570	0
258	20230726	153100	3680859510	9570	9570	9570	9570	0
259	20230726	153000	3680859510	9570	9570	9570	9570	6826
260	20230726	152900	3615534690	9580	9580	9580	9580	0
261	20230726	152800	3615534690	9580	9580	9580	9580	0
262	20230726	152700	3615534690	9580	9580	9580	9580	0
263	20230726	152600	3615534690	9580	9580	9580	9580	0
264	20230726	152500	3615534690	9580	9580	9580	9580	0
265	20230726	152400	3615534690	9580	9580	9580	9580	0
266	20230726	152300	3615534690	9580	9580	9580	9580	0
267	20230726	152200	3615534690	9580	9580	9580	9580	0
268	20230726	152100	3615534690	9580	9580	9580	9580	0
269	20230726	152000	3615534690	9580	9580	9580	9580	0
270	20230726	151900	3615534690	9580	9580	9590	9570	1050
271	20230726	151800	3605482530	9580	9570	9580	9560	1266
272	20230726	151700	3593376800	9570	9570	9570	9550	332
273	20230726	151600	3590205460	9550	9560	9570	9550	429
274	20230726	151500	3586106530	9570	9560	9570	9560	639
275	20230726	151400	3579997590	9550	9540	9550	9530	381
276	20230726	151300	3576362650	9540	9530	9540	9520	3129
277	20230726	151200	3546561810	9540	9530	9540	9530	538
278	20230726	151100	3541434410	9540	9550	9550	9540	62
279	20230726	151000	3540842750	9530	9550	9550	9530	931
280	20230726	150900	3531967980	9530	9550	9550	9530	1220
281	20230726	150800	3520330530	9540	9550	9550	9540	915
282	20230726	150700	3511600180	9560	9560	9560	9540	7911
283	20230726	150600	3436113480	9580	9570	9580	9560	201
284	20230726	150500	3434191720	9570	9570	9580	9570	68
285	20230726	150400	3433540760	9570	9590	9590	9570	1455
286	20230726	150300	3419606390	9580	9580	9590	9580	1555
287	20230726	150200	3404708140	9580	9590	9590	9580	1171
288	20230726	150100	3393480690	9600	9610	9610	9600	132
289	20230726	150000	3392213460	9610	9600	9610	9600	840
290	20230726	145900	3384142860	9610	9610	9610	9610	89
291	20230726	145800	3383287570	9620	9600	9630	9600	1140
292	20230726	145700	3372339090	9600	9590	9610	9590	2208
293	20230726	145600	3351136950	9580	9580	9580	9560	812
294	20230726	145500	3343362140	9580	9580	9580	9580	543
295	20230726	145400	3338160200	9600	9600	9600	9600	10
296	20230726	145300	3338064200	9600	9560	9600	9540	29
297	20230726	145200	3337786320	9540	9600	9600	9540	3000
298	20230726	145100	3309084820	9610	9600	9610	9600	1402
299	20230726	145000	3295625560	9610	9610	9610	9610	100
300	20230726	144900	3294664560	9610	9610	9610	9610	11
301	20230726	144800	3294558850	9620	9620	9620	9610	118
302	20230726	144700	3293423840	9630	9620	9630	9600	1842
303	20230726	144600	3275706620	9630	9610	9630	9610	1149
304	20230726	144500	3264654740	9610	9610	9610	9610	23
305	20230726	144400	3264433710	9600	9610	9610	9600	510
306	20230726	144300	3259535480	9600	9600	9600	9600	49
307	20230726	144200	3259065080	9610	9630	9630	9610	189
308	20230726	144100	3257247620	9600	9600	9600	9600	0
309	20230726	144000	3257247620	9600	9650	9650	9600	102
310	20230726	143900	3256268330	9650	9650	9650	9650	606
311	20230726	143800	3250420430	9650	9660	9670	9650	512
312	20230726	143700	3245474850	9660	9650	9660	9650	326
313	20230726	143600	3242327690	9670	9670	9670	9670	1
314	20230726	143500	3242318020	9580	9640	9640	9580	1000
315	20230726	143400	3232714700	9640	9690	9690	9640	24
316	20230726	143300	3232482750	9690	9690	9690	9690	2
317	20230726	143200	3232463370	9690	9670	9690	9670	1090
318	20230726	143100	3221906980	9680	9680	9690	9650	4457
319	20230726	143000	3178855150	9680	9680	9680	9680	124
320	20230726	142900	3177654830	9650	9660	9660	9650	21
321	20230726	142800	3177451980	9660	9660	9670	9660	187
322	20230726	142700	3175644520	9660	9650	9670	9650	249
323	20230726	142600	3173240590	9650	9640	9650	9640	100
324	20230726	142500	3172276280	9570	9570	9570	9570	0
325	20230726	142400	3172276280	9570	9640	9640	9570	67
326	20230726	142300	3171630800	9640	9600	9640	9560	1298
327	20230726	142200	3159201140	9590	9600	9600	9590	858
328	20230726	142100	3150967880	9600	9610	9610	9600	111
329	20230726	142000	3149902180	9600	9600	9600	9600	299
330	20230726	141900	3147031780	9660	9600	9670	9600	272
331	20230726	141800	3144406980	9660	9600	9660	9600	40
332	20230726	141700	3144021180	9650	9640	9650	9590	1322
333	20230726	141600	3131275730	9630	9580	9630	9580	586
334	20230726	141500	3125649830	9600	9580	9600	9580	307
335	20230726	141400	3122704520	9590	9590	9590	9590	26
336	20230726	141300	3122455180	9590	9590	9590	9590	143
337	20230726	141200	3121083810	9580	9560	9580	9560	346
338	20230726	141100	3117770130	9580	9570	9580	9570	1194
339	20230726	141000	3106342610	9570	9580	9580	9570	12
340	20230726	140900	3106227710	9570	9580	9580	9570	130
341	20230726	140800	3104983510	9580	9580	9580	9580	40
342	20230726	140700	3104600310	9600	9600	9600	9560	757
343	20230726	140600	3097340500	9570	9550	9570	9540	3557
344	20230726	140500	3063352940	9560	9580	9590	9560	1432
345	20230726	140400	3049647670	9590	9610	9610	9590	8
346	20230726	140300	3049570910	9560	9600	9620	9560	1213
347	20230726	140200	3037968950	9570	9560	9570	9560	319
348	20230726	140100	3034917890	9570	9630	9660	9570	3521
349	20230726	140000	3001080890	9630	9660	9660	9630	350
350	20230726	135900	2997708900	9660	9620	9660	9610	1213
351	20230726	135800	2986040170	9660	9630	9660	9630	267
352	20230726	135700	2983465960	9630	9580	9630	9570	1302
353	20230726	135600	2970977750	9550	9570	9570	9550	3015
354	20230726	135500	2942154760	9570	9570	9570	9550	1983
355	20230726	135400	2923197100	9570	9580	9580	9570	3290
356	20230726	135300	2891691790	9610	9590	9610	9570	1050
357	20230726	135200	2881631090	9600	9660	9660	9600	746
358	20230726	135100	2874465210	9660	9660	9660	9610	202
359	20230726	135000	2872518380	9660	9660	9660	9660	42
360	20230726	134900	2872112660	9660	9660	9660	9620	46
361	20230726	134800	2871668460	9610	9610	9610	9610	0
362	20230726	134700	2871668460	9610	9660	9660	9610	25
363	20230726	134600	2871427460	9660	9660	9660	9650	80
364	20230726	134500	2870654960	9630	9610	9630	9610	697
365	20230726	134400	2863943050	9630	9630	9630	9630	375
366	20230726	134300	2860331800	9660	9660	9660	9660	8
367	20230726	134200	2860254520	9650	9600	9650	9600	786
368	20230726	134100	2852706520	9600	9600	9660	9600	223
369	20230726	134000	2850564960	9670	9610	9670	9610	565
370	20230726	133900	2845127070	9620	9680	9680	9620	648
371	20230726	133800	2838868970	9680	9710	9710	9640	2072
372	20230726	133700	2818842350	9710	9710	9710	9680	20
373	20230726	133600	2818648360	9710	9710	9710	9710	32
374	20230726	133500	2818337640	9710	9680	9710	9670	189
375	20230726	133400	2816508220	9680	9720	9720	9680	282
376	20230726	133300	2813777260	9720	9690	9720	9670	691
377	20230726	133200	2807069290	9690	9660	9690	9660	1155
378	20230726	133100	2795881960	9690	9690	9690	9650	108
379	20230726	133000	2794837830	9660	9690	9690	9660	147
380	20230726	132900	2793417650	9690	9690	9700	9690	370
381	20230726	132800	2789828960	9650	9710	9710	9650	305
382	20230726	132700	2786883520	9710	9710	9710	9710	242
383	20230726	132600	2784533700	9650	9660	9660	9650	120
384	20230726	132500	2783375690	9720	9730	9730	9620	1467
385	20230726	132400	2769155290	9730	9670	9730	9670	3689
386	20230726	132300	2733415530	9670	9680	9680	9670	140
387	20230726	132200	2732061410	9650	9680	9680	9650	141
388	20230726	132100	2730700580	9650	9650	9650	9640	307
389	20230726	132000	2727739030	9650	9650	9650	9650	1393
390	20230726	131900	2714296580	9650	9660	9680	9650	935
391	20230726	131800	2705264100	9650	9650	9650	9650	183
392	20230726	131700	2703498150	9650	9640	9650	9640	49
393	20230726	131600	2703025720	9640	9640	9640	9620	43
394	20230726	131500	2702611290	9640	9610	9640	9560	210
395	20230726	131400	2700589720	9560	9600	9630	9560	760
396	20230726	131300	2693298330	9600	9600	9600	9600	11
397	20230726	131200	2693192730	9560	9600	9600	9560	212
398	20230726	131100	2691164300	9600	9600	9600	9600	20
399	20230726	131000	2690972300	9600	9600	9600	9560	98
400	20230726	130900	2690031900	9600	9560	9600	9560	207
401	20230726	130800	2688048700	9570	9600	9600	9570	88
402	20230726	130700	2687203930	9600	9560	9600	9560	556
403	20230726	130600	2681867770	9560	9560	9560	9560	59
404	20230726	130500	2681303730	9560	9560	9560	9550	2982
405	20230726	130400	2652819430	9590	9600	9600	9590	79
406	20230726	130300	2652061340	9610	9610	9610	9560	342
407	20230726	130200	2648789720	9560	9570	9570	9560	1105
408	20230726	130100	2638223740	9610	9600	9610	9570	905
409	20230726	130000	2629551170	9570	9580	9580	9570	701
410	20230726	125900	2622840840	9590	9610	9610	9590	1779
411	20230726	125800	2605767300	9600	9610	9610	9600	154
412	20230726	125700	2604288660	9600	9610	9610	9600	751
413	20230726	125600	2597077550	9610	9610	9610	9610	0
414	20230726	125500	2597077550	9610	9610	9610	9610	62
415	20230726	125400	2596481730	9620	9620	9620	9620	4
416	20230726	125300	2596443250	9610	9610	9620	9610	363
417	20230726	125200	2592954200	9610	9610	9610	9610	75
418	20230726	125100	2592233450	9610	9580	9610	9580	2138
419	20230726	125000	2571747340	9580	9580	9580	9580	55
420	20230726	124900	2571220440	9570	9570	9580	9570	276
421	20230726	124800	2568578040	9570	9610	9610	9570	144
422	20230726	124700	2567199430	9610	9610	9610	9610	8
423	20230726	124600	2567122550	9570	9610	9610	9570	510
424	20230726	124500	2562228640	9610	9590	9610	9570	638
425	20230726	124400	2556111120	9590	9590	9590	9570	2834
426	20230726	124300	2528934100	9570	9590	9590	9570	34
427	20230726	124200	2528608140	9570	9570	9570	9560	790
428	20230726	124100	2521050840	9560	9560	9570	9560	212
429	20230726	124000	2519024000	9570	9590	9590	9570	116
430	20230726	123900	2517911720	9590	9590	9590	9580	54
431	20230726	123800	2517393980	9570	9570	9570	9550	462
432	20230726	123700	2512975440	9570	9590	9590	9550	4713
433	20230726	123600	2467901900	9570	9610	9610	9570	1603
434	20230726	123500	2452551720	9610	9610	9610	9580	2087
435	20230726	123400	2432555740	9590	9610	9610	9580	658
436	20230726	123300	2426247520	9610	9610	9610	9610	43
437	20230726	123200	2425834290	9580	9600	9600	9580	501
438	20230726	123100	2421026690	9610	9600	9610	9600	141
439	20230726	123000	2419673040	9580	9600	9600	9580	1668
440	20230726	122900	2403689720	9590	9630	9630	9590	2835
441	20230726	122800	2376473020	9610	9630	9630	9610	257
442	20230726	122700	2374002930	9630	9630	9630	9630	13
443	20230726	122600	2373877740	9600	9610	9610	9600	3555
444	20230726	122500	2339744910	9600	9650	9650	9600	3355
445	20230726	122400	2307503540	9650	9650	9650	9620	1587
446	20230726	122300	2292224870	9650	9650	9660	9640	132
447	20230726	122200	2290951430	9660	9660	9660	9650	346
448	20230726	122100	2287612400	9660	9660	9660	9660	50
449	20230726	122000	2287129400	9660	9650	9660	9650	244
450	20230726	121900	2284774740	9640	9650	9650	9640	256
451	20230726	121800	2282306300	9650	9650	9660	9650	1913
452	20230726	121700	2263845530	9670	9670	9670	9650	1132
453	20230726	121600	2252920450	9670	9670	9670	9670	344
454	20230726	121500	2249593970	9650	9660	9670	9650	80
455	20230726	121400	2248820920	9670	9670	9670	9660	252
456	20230726	121300	2246385210	9660	9660	9670	9660	1554
457	20230726	121200	2231373560	9660	9660	9660	9660	111
458	20230726	121100	2230301300	9660	9650	9660	9640	711
459	20230726	121000	2223440240	9650	9650	9660	9650	120
460	20230726	120900	2222281930	9650	9650	9660	9650	188
461	20230726	120800	2220467250	9660	9680	9680	9660	1278
462	20230726	120700	2208118370	9680	9690	9700	9670	396
463	20230726	120600	2204287960	9680	9700	9700	9680	170
464	20230726	120500	2202642280	9700	9710	9710	9700	133
465	20230726	120400	2201351860	9710	9690	9710	9680	131
466	20230726	120300	2200083340	9680	9690	9690	9680	112
467	20230726	120200	2198998550	9690	9700	9710	9690	124
468	20230726	120100	2197796540	9710	9700	9710	9700	216
469	20230726	120000	2195699250	9700	9680	9700	9680	70
470	20230726	115900	2195021110	9680	9690	9690	9670	326
471	20230726	115800	2191864960	9690	9690	9690	9670	345
472	20230726	115700	2188527910	9670	9680	9690	9670	578
473	20230726	115600	2182933350	9690	9690	9690	9680	70
474	20230726	115500	2182255150	9670	9670	9680	9670	98
475	20230726	115400	2181307440	9670	9700	9700	9670	187
476	20230726	115300	2179496380	9700	9700	9700	9700	0
477	20230726	115200	2179496380	9700	9680	9700	9680	80
478	20230726	115100	2178720960	9680	9690	9720	9680	178
479	20230726	115000	2176997120	9690	9720	9720	9690	2468
480	20230726	114900	2153057010	9720	9720	9720	9720	303
481	20230726	114800	2150111850	9710	9720	9720	9710	41
482	20230726	114700	2149713340	9710	9710	9710	9700	224
483	20230726	114600	2147538400	9710	9730	9730	9710	561
484	20230726	114500	2142090910	9730	9730	9730	9710	988
485	20230726	114400	2132484690	9740	9740	9740	9730	509
486	20230726	114300	2127527580	9740	9730	9740	9730	976
487	20230726	114200	2118030740	9730	9730	9730	9730	13
488	20230726	114100	2117904250	9710	9720	9730	9710	403
489	20230726	114000	2113987240	9720	9700	9720	9700	1468
490	20230726	113900	2099745860	9690	9700	9700	9690	111
491	20230726	113800	2098669340	9700	9700	9700	9700	15
492	20230726	113700	2098523840	9700	9680	9700	9680	189
493	20230726	113600	2096693980	9680	9680	9680	9680	486
494	20230726	113500	2091989500	9680	9680	9680	9680	637
495	20230726	113400	2085823340	9680	9680	9680	9680	331
496	20230726	113300	2082619260	9670	9680	9680	9670	421
497	20230726	113200	2078544160	9680	9680	9680	9680	245
498	20230726	113100	2076172560	9680	9680	9680	9680	33
499	20230726	113000	2075853120	9680	9680	9680	9680	93
500	20230726	112900	2074952880	9680	9690	9690	9680	13
501	20230726	112800	2074827010	9680	9680	9680	9680	346
502	20230726	112700	2071477730	9680	9680	9680	9680	11
503	20230726	112600	2071371250	9620	9680	9680	9620	85
504	20230726	112500	2070551090	9660	9660	9660	9660	20
505	20230726	112400	2070357890	9680	9680	9680	9680	35
506	20230726	112300	2070019090	9690	9680	9690	9650	93
507	20230726	112200	2069118560	9690	9630	9700	9630	112
508	20230726	112100	2068039400	9630	9630	9630	9630	44
509	20230726	112000	2067615680	9630	9610	9630	9590	1802
510	20230726	111900	2050329330	9620	9610	9620	9590	4120
511	20230726	111800	2010777740	9620	9620	9620	9620	170
512	20230726	111700	2009142340	9620	9620	9620	9620	62
513	20230726	111600	2008545900	9610	9620	9620	9610	613
514	20230726	111500	2002649090	9620	9630	9630	9620	569
515	20230726	111400	1997169980	9630	9680	9680	9620	115
516	20230726	111300	1996062040	9690	9650	9690	9620	1570
517	20230726	111200	1980939540	9660	9650	9660	9650	157
518	20230726	111100	1979422930	9660	9660	9660	9640	473
519	20230726	111000	1974855750	9660	9660	9660	9660	0
520	20230726	110900	1974855750	9660	9660	9660	9640	744
521	20230726	110800	1967675090	9640	9640	9640	9640	5
522	20230726	110700	1967626890	9640	9660	9660	9640	744
523	20230726	110600	1960447530	9650	9690	9690	9650	201
524	20230726	110500	1958507680	9700	9690	9700	9660	386
525	20230726	110400	1954775840	9700	9690	9700	9660	829
526	20230726	110300	1946744820	9700	9700	9710	9700	425
527	20230726	110200	1942622260	9700	9700	9700	9700	52
528	20230726	110100	1942117860	9700	9650	9700	9650	597
529	20230726	110000	1936331760	9650	9650	9700	9650	169
530	20230726	105900	1934700860	9650	9630	9650	9620	421
531	20230726	105800	1930642970	9640	9640	9640	9640	190
532	20230726	105700	1928811370	9630	9640	9640	9630	652
533	20230726	105600	1922529480	9700	9700	9700	9700	2
534	20230726	105500	1922510080	9690	9640	9690	9620	717
535	20230726	105400	1915604090	9630	9680	9680	9630	265
536	20230726	105300	1913051930	9680	9700	9700	9660	4102
537	20230726	105200	1873389930	9710	9720	9720	9650	875
538	20230726	105100	1864905780	9700	9720	9720	9700	523
539	20230726	105000	1859822440	9720	9650	9720	9580	1122
540	20230726	104900	1848965590	9640	9580	9640	9560	3315
541	20230726	104800	1817128680	9590	9570	9590	9550	2727
542	20230726	104700	1791043980	9590	9600	9600	9570	3975
543	20230726	104600	1752956620	9600	9610	9610	9600	1724
544	20230726	104500	1736403030	9610	9580	9620	9570	1878
545	20230726	104400	1718355930	9570	9570	9580	9570	307
546	20230726	104300	1715417930	9570	9610	9620	9570	5124
547	20230726	104200	1666266500	9620	9650	9650	9610	2055
548	20230726	104100	1646505510	9630	9660	9660	9630	3680
549	20230726	104000	1611022370	9660	9660	9670	9660	565
550	20230726	103900	1605563400	9670	9670	9670	9660	1609
551	20230726	103800	1590019420	9670	9680	9680	9650	845
552	20230726	103700	1581857150	9670	9680	9680	9670	1001
553	20230726	103600	1572177470	9670	9690	9690	9670	414
554	20230726	103500	1568170830	9680	9680	9680	9670	472
555	20230726	103400	1563602370	9680	9700	9700	9660	731
556	20230726	103300	1556529600	9680	9720	9720	9680	3310
557	20230726	103200	1524426320	9720	9720	9730	9720	438
558	20230726	103100	1520168940	9720	9720	9740	9720	1465
559	20230726	103000	1505925570	9730	9740	9750	9720	310
560	20230726	102900	1502907870	9740	9750	9750	9740	2762
561	20230726	102800	1476001540	9750	9760	9760	9750	1983
562	20230726	102700	1456666490	9750	9740	9760	9740	1024
563	20230726	102600	1446684380	9740	9750	9750	9740	227
564	20230726	102500	1444473160	9740	9760	9760	9740	1179
565	20230726	102400	1432976900	9760	9780	9780	9740	6488
566	20230726	102300	1369653920	9780	9790	9790	9770	1726
567	20230726	102200	1352771310	9800	9800	9810	9790	2191
568	20230726	102100	1331302350	9810	9810	9810	9800	1823
569	20230726	102000	1313434850	9810	9820	9820	9800	704
570	20230726	101900	1306532670	9810	9830	9830	9800	3900
571	20230726	101800	1268254850	9830	9840	9840	9820	1564
572	20230726	101700	1252887320	9840	9830	9850	9820	836
573	20230726	101600	1244667230	9830	9820	9850	9820	114
574	20230726	101500	1243547050	9850	9820	9850	9810	958
575	20230726	101400	1234146100	9820	9820	9850	9820	42
576	20230726	101300	1233733630	9820	9850	9850	9820	2965
577	20230726	101200	1204590400	9850	9850	9850	9830	980
578	20230726	101100	1194939960	9850	9850	9850	9820	5039
579	20230726	101000	1145430090	9850	9850	9850	9850	13
580	20230726	100900	1145302040	9850	9870	9880	9850	1549
581	20230726	100800	1130043850	9880	9880	9880	9880	508
582	20230726	100700	1125024810	9840	9850	9850	9840	548
583	20230726	100600	1119631010	9850	9850	9850	9850	1375
584	20230726	100500	1106087260	9850	9880	9880	9850	654
585	20230726	100400	1099639020	9890	9880	9890	9880	320
586	20230726	100300	1096475110	9880	9850	9880	9850	1049
587	20230726	100200	1086136850	9850	9890	9890	9850	1460
588	20230726	100100	1071752810	9890	9900	9900	9850	5478
589	20230726	100000	1017786150	9890	9880	9900	9880	269
590	20230726	095900	1015128090	9880	9870	9880	9870	558
591	20230726	095800	1009616220	9870	9890	9910	9840	10879
592	20230726	095700	902455060	9900	9900	9900	9900	2657
593	20230726	095600	876150760	9900	9920	9920	9900	752
594	20230726	095500	868695480	9920	9940	9940	9900	5951
595	20230726	095400	809717120	9940	9930	9960	9920	523
596	20230726	095300	804526000	9930	9930	9930	9930	84
597	20230726	095200	803691880	9930	9930	9930	9930	6
598	20230726	095100	803632300	9920	9940	9940	9910	2337
599	20230726	095000	780457270	9930	9940	9940	9920	226
600	20230726	094900	778213790	9920	9950	9970	9920	2819
601	20230726	094800	750211000	9970	10000	10000	9950	8440
602	20230726	094700	666041820	10000	10010	10010	9990	5963
603	20230726	094600	606416130	10000	10020	10020	10000	3535
604	20230726	094500	571061100	10010	10020	10020	10010	876
605	20230726	094400	562292230	10010	10020	10020	10010	2534
606	20230726	094300	536926760	10010	10020	10020	10010	690
607	20230726	094200	530019700	10020	10020	10020	10010	688
608	20230726	094100	523130940	10020	10020	10030	10020	2380
609	20230726	094000	499283290	10030	10040	10050	10030	1467
610	20230726	093900	484563770	10050	10060	10060	10050	1348
611	20230726	093800	471010500	10050	10050	10050	10050	183
612	20230726	093700	469171350	10040	10050	10050	10040	836
613	20230726	093600	460776880	10050	10050	10050	10050	769
614	20230726	093500	453048430	10050	10070	10080	10050	111
615	20230726	093400	451932120	10070	10070	10070	10060	754
616	20230726	093300	444340370	10110	10090	10120	10090	716
617	20230726	093200	437112550	10030	10030	10080	10020	1904
618	20230726	093100	418014450	10020	10040	10040	10010	1545
619	20230726	093000	402533120	10040	10040	10040	10040	673
620	20230726	092900	395776200	10040	10050	10050	10040	92
621	20230726	092800	394851910	10050	10040	10050	10040	194
622	20230726	092700	392903070	10050	10050	10050	10030	760
623	20230726	092600	385269190	10050	10030	10050	10020	909
624	20230726	092500	376159020	10020	10020	10040	10010	2442
625	20230726	092400	351676160	10020	10060	10060	10020	2996
626	20230726	092300	321635420	10060	10060	10060	10050	1573
627	20230726	092200	305823770	10060	10050	10060	10040	2736
628	20230726	092100	278309640	10050	10060	10060	10050	522
629	20230726	092000	273062670	10050	10050	10050	10050	827
630	20230726	091900	264751320	10060	10070	10070	10060	689
631	20230726	091800	257814980	10070	10070	10070	10060	1202
632	20230726	091700	245722450	10070	10070	10080	10060	3552
633	20230726	091600	209954620	10070	10070	10080	10060	1262
634	20230726	091500	197244260	10080	10080	10080	10080	784
635	20230726	091400	189341540	10080	10150	10150	10080	1155
636	20230726	091300	177672660	10150	10200	10200	10150	399
637	20230726	091200	173611230	10210	10210	10210	10210	17
638	20230726	091100	173437660	10210	10230	10230	10210	259
639	20230726	091000	170790290	10230	10220	10230	10220	477
640	20230726	090900	165912230	10230	10090	10230	10090	1924
641	20230726	090800	146346590	10090	10090	10090	10090	598
642	20230726	090700	140312770	10090	10130	10130	10090	1462
643	20230726	090600	125557920	10130	10090	10130	10080	1606
644	20230726	090500	109347310	10090	10080	10090	10080	494
645	20230726	090400	104365450	10080	10090	10090	10070	1385
646	20230726	090300	90413230	10090	10120	10120	10070	2945
647	20230726	090200	60681330	10120	10130	10130	10100	1358
648	20230726	090100	46937920	10120	10160	10160	10120	3376
649	20230726	090000	12667200	10150	10150	10150	10150	1248