KissMeData/045100/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	191500	2504201160	15660	15660	15660	15660	667
3	20230726	191400	2504201160	15660	15660	15660	15660	0
4	20230726	191300	2504201160	15660	15660	15660	15660	0
5	20230726	191200	2504201160	15660	15660	15660	15660	0
6	20230726	191100	2504201160	15660	15660	15660	15660	0
7	20230726	191000	2504201160	15660	15660	15660	15660	0
8	20230726	190900	2504201160	15660	15660	15660	15660	0
9	20230726	190800	2504201160	15660	15660	15660	15660	0
10	20230726	190700	2504201160	15660	15660	15660	15660	0
11	20230726	190600	2504201160	15660	15660	15660	15660	0
12	20230726	190500	2504201160	15660	15660	15660	15660	0
13	20230726	190400	2504201160	15660	15660	15660	15660	0
14	20230726	190300	2504201160	15660	15660	15660	15660	0
15	20230726	190200	2504201160	15660	15660	15660	15660	0
16	20230726	190100	2504201160	15660	15660	15660	15660	0
17	20230726	190000	2504201160	15660	15660	15660	15660	0
18	20230726	185900	2504201160	15660	15660	15660	15660	0
19	20230726	185800	2504201160	15660	15660	15660	15660	0
20	20230726	185700	2504201160	15660	15660	15660	15660	0
21	20230726	185600	2504201160	15660	15660	15660	15660	0
22	20230726	185500	2504201160	15660	15660	15660	15660	0
23	20230726	185400	2504201160	15660	15660	15660	15660	0
24	20230726	185300	2504201160	15660	15660	15660	15660	0
25	20230726	185200	2504201160	15660	15660	15660	15660	0
26	20230726	185100	2504201160	15660	15660	15660	15660	0
27	20230726	185000	2504201160	15660	15660	15660	15660	0
28	20230726	184900	2504201160	15660	15660	15660	15660	0
29	20230726	184800	2504201160	15660	15660	15660	15660	0
30	20230726	184700	2504201160	15660	15660	15660	15660	0
31	20230726	184600	2504201160	15660	15660	15660	15660	0
32	20230726	184500	2504201160	15660	15660	15660	15660	667
33	20230726	184400	2504201160	15660	15660	15660	15660	0
34	20230726	184300	2504201160	15660	15660	15660	15660	0
35	20230726	184200	2504201160	15660	15660	15660	15660	0
36	20230726	184100	2504201160	15660	15660	15660	15660	0
37	20230726	184000	2504201160	15660	15660	15660	15660	0
38	20230726	183900	2504201160	15660	15660	15660	15660	0
39	20230726	183800	2504201160	15660	15660	15660	15660	0
40	20230726	183700	2504201160	15660	15660	15660	15660	0
41	20230726	183600	2504201160	15660	15660	15660	15660	0
42	20230726	183500	2504201160	15660	15660	15660	15660	0
43	20230726	183400	2504201160	15660	15660	15660	15660	0
44	20230726	183300	2504201160	15660	15660	15660	15660	0
45	20230726	183200	2504201160	15660	15660	15660	15660	0
46	20230726	183100	2504201160	15660	15660	15660	15660	0
47	20230726	183000	2504201160	15660	15660	15660	15660	0
48	20230726	182900	2504201160	15660	15660	15660	15660	0
49	20230726	182800	2504201160	15660	15660	15660	15660	0
50	20230726	182700	2504201160	15660	15660	15660	15660	0
51	20230726	182600	2504201160	15660	15660	15660	15660	0
52	20230726	182500	2504201160	15660	15660	15660	15660	0
53	20230726	182400	2504201160	15660	15660	15660	15660	0
54	20230726	182300	2504201160	15660	15660	15660	15660	0
55	20230726	182200	2504201160	15660	15660	15660	15660	0
56	20230726	182100	2504201160	15660	15660	15660	15660	0
57	20230726	182000	2504201160	15660	15660	15660	15660	0
58	20230726	181900	2504201160	15660	15660	15660	15660	0
59	20230726	181800	2504201160	15660	15660	15660	15660	0
60	20230726	181700	2504201160	15660	15660	15660	15660	0
61	20230726	181600	2504201160	15660	15660	15660	15660	0
62	20230726	181500	2504201160	15660	15660	15660	15660	667
63	20230726	181400	2504201160	15660	15660	15660	15660	0
64	20230726	181300	2504201160	15660	15660	15660	15660	0
65	20230726	181200	2504201160	15660	15660	15660	15660	0
66	20230726	181100	2504201160	15660	15660	15660	15660	0
67	20230726	181000	2504201160	15660	15660	15660	15660	0
68	20230726	180900	2504201160	15660	15660	15660	15660	0
69	20230726	180800	2504201160	15660	15660	15660	15660	0
70	20230726	180700	2504201160	15660	15660	15660	15660	0
71	20230726	180600	2504201160	15660	15660	15660	15660	0
72	20230726	180500	2504201160	15660	15660	15660	15660	0
73	20230726	180400	2504201160	15660	15660	15660	15660	0
74	20230726	180300	2504201160	15660	15660	15660	15660	0
75	20230726	180200	2504201160	15660	15660	15660	15660	0
76	20230726	180100	2504201160	15660	15660	15660	15660	0
77	20230726	180000	2504201160	15660	15660	15660	15660	0
78	20230726	175900	2504201160	15660	15660	15660	15660	0
79	20230726	175800	2504201160	15660	15660	15660	15660	0
80	20230726	175700	2504201160	15660	15660	15660	15660	0
81	20230726	175600	2504201160	15660	15660	15660	15660	0
82	20230726	175500	2504201160	15660	15660	15660	15660	0
83	20230726	175400	2504201160	15660	15660	15660	15660	0
84	20230726	175300	2504201160	15660	15660	15660	15660	0
85	20230726	175200	2504201160	15660	15660	15660	15660	0
86	20230726	175100	2504201160	15660	15660	15660	15660	0
87	20230726	175000	2504201160	15660	15660	15660	15660	0
88	20230726	174900	2504201160	15660	15660	15660	15660	0
89	20230726	174800	2504201160	15660	15660	15660	15660	0
90	20230726	174700	2504201160	15660	15660	15660	15660	0
91	20230726	174600	2504201160	15660	15660	15660	15660	0
92	20230726	174500	2504201160	15660	15660	15660	15660	667
93	20230726	174400	2504201160	15660	15660	15660	15660	0
94	20230726	174300	2504201160	15660	15660	15660	15660	0
95	20230726	174200	2504201160	15660	15660	15660	15660	0
96	20230726	174100	2504201160	15660	15660	15660	15660	0
97	20230726	174000	2504201160	15660	15660	15660	15660	0
98	20230726	173900	2504201160	15660	15660	15660	15660	0
99	20230726	173800	2504201160	15660	15660	15660	15660	0
100	20230726	173700	2504201160	15660	15660	15660	15660	0
101	20230726	173600	2504201160	15660	15660	15660	15660	0
102	20230726	173500	2504201160	15660	15660	15660	15660	0
103	20230726	173400	2504201160	15660	15660	15660	15660	0
104	20230726	173300	2504201160	15660	15660	15660	15660	0
105	20230726	173200	2504201160	15660	15660	15660	15660	0
106	20230726	173100	2504201160	15660	15660	15660	15660	0
107	20230726	173000	2504201160	15660	15660	15660	15660	0
108	20230726	172900	2504201160	15660	15660	15660	15660	0
109	20230726	172800	2504201160	15660	15660	15660	15660	0
110	20230726	172700	2504201160	15660	15660	15660	15660	0
111	20230726	172600	2504201160	15660	15660	15660	15660	0
112	20230726	172500	2504201160	15660	15660	15660	15660	0
113	20230726	172400	2504201160	15660	15660	15660	15660	0
114	20230726	172300	2504201160	15660	15660	15660	15660	0
115	20230726	172200	2504201160	15660	15660	15660	15660	0
116	20230726	172100	2504201160	15660	15660	15660	15660	0
117	20230726	172000	2504201160	15660	15660	15660	15660	0
118	20230726	171900	2504201160	15660	15660	15660	15660	0
119	20230726	171800	2504201160	15660	15660	15660	15660	0
120	20230726	171700	2504201160	15660	15660	15660	15660	0
121	20230726	171600	2504201160	15660	15660	15660	15660	0
122	20230726	171500	2504201160	15660	15660	15660	15660	667
123	20230726	171400	2504201160	15660	15660	15660	15660	0
124	20230726	171300	2504201160	15660	15660	15660	15660	0
125	20230726	171200	2504201160	15660	15660	15660	15660	0
126	20230726	171100	2504201160	15660	15660	15660	15660	0
127	20230726	171000	2504201160	15660	15660	15660	15660	0
128	20230726	170900	2504201160	15660	15660	15660	15660	0
129	20230726	170800	2504201160	15660	15660	15660	15660	0
130	20230726	170700	2504201160	15660	15660	15660	15660	0
131	20230726	170600	2504201160	15660	15660	15660	15660	0
132	20230726	170500	2504201160	15660	15660	15660	15660	0
133	20230726	170400	2504201160	15660	15660	15660	15660	0
134	20230726	170300	2504201160	15660	15660	15660	15660	0
135	20230726	170200	2504201160	15660	15660	15660	15660	0
136	20230726	170100	2504201160	15660	15660	15660	15660	0
137	20230726	170000	2504201160	15660	15660	15660	15660	0
138	20230726	165900	2504201160	15660	15660	15660	15660	0
139	20230726	165800	2504201160	15660	15660	15660	15660	0
140	20230726	165700	2504201160	15660	15660	15660	15660	0
141	20230726	165600	2504201160	15660	15660	15660	15660	0
142	20230726	165500	2504201160	15660	15660	15660	15660	0
143	20230726	165400	2504201160	15660	15660	15660	15660	0
144	20230726	165300	2504201160	15660	15660	15660	15660	0
145	20230726	165200	2504201160	15660	15660	15660	15660	0
146	20230726	165100	2504201160	15660	15660	15660	15660	0
147	20230726	165000	2504201160	15660	15660	15660	15660	0
148	20230726	164900	2504201160	15660	15660	15660	15660	0
149	20230726	164800	2504201160	15660	15660	15660	15660	0
150	20230726	164700	2504201160	15660	15660	15660	15660	0
151	20230726	164600	2504201160	15660	15660	15660	15660	0
152	20230726	164500	2504201160	15660	15660	15660	15660	667
153	20230726	164400	2504201160	15660	15660	15660	15660	0
154	20230726	164300	2504201160	15660	15660	15660	15660	0
155	20230726	164200	2504201160	15660	15660	15660	15660	0
156	20230726	164100	2504201160	15660	15660	15660	15660	0
157	20230726	164000	2504201160	15660	15660	15660	15660	0
158	20230726	163900	2504201160	15660	15660	15660	15660	0
159	20230726	163800	2504201160	15660	15660	15660	15660	0
160	20230726	163700	2504201160	15660	15660	15660	15660	0
161	20230726	163600	2504201160	15660	15660	15660	15660	0
162	20230726	163500	2504201160	15660	15660	15660	15660	0
163	20230726	163400	2504201160	15660	15660	15660	15660	0
164	20230726	163300	2504201160	15660	15660	15660	15660	0
165	20230726	163200	2504201160	15660	15660	15660	15660	0
166	20230726	163100	2504201160	15660	15660	15660	15660	0
167	20230726	163000	2504201160	15660	15660	15660	15660	0
168	20230726	162900	2504201160	15660	15660	15660	15660	0
169	20230726	162800	2504201160	15660	15660	15660	15660	0
170	20230726	162700	2504201160	15660	15660	15660	15660	0
171	20230726	162600	2504201160	15660	15660	15660	15660	0
172	20230726	162500	2504201160	15660	15660	15660	15660	0
173	20230726	162400	2504201160	15660	15660	15660	15660	0
174	20230726	162300	2504201160	15660	15660	15660	15660	0
175	20230726	162200	2504201160	15660	15660	15660	15660	0
176	20230726	162100	2504201160	15660	15660	15660	15660	0
177	20230726	162000	2504201160	15660	15660	15660	15660	0
178	20230726	161900	2504201160	15660	15660	15660	15660	0
179	20230726	161800	2504201160	15660	15660	15660	15660	0
180	20230726	161700	2504201160	15660	15660	15660	15660	0
181	20230726	161600	2504201160	15660	15660	15660	15660	0
182	20230726	161500	2504201160	15660	15660	15660	15660	667
183	20230726	161400	2504201160	15660	15660	15660	15660	0
184	20230726	161300	2504201160	15660	15660	15660	15660	0
185	20230726	161200	2504201160	15660	15660	15660	15660	0
186	20230726	161100	2504201160	15660	15660	15660	15660	0
187	20230726	161000	2504201160	15660	15660	15660	15660	0
188	20230726	160900	2504201160	15660	15660	15660	15660	0
189	20230726	160800	2504201160	15660	15660	15660	15660	0
190	20230726	160700	2504201160	15660	15660	15660	15660	0
191	20230726	160600	2504201160	15660	15660	15660	15660	0
192	20230726	160500	2504201160	15660	15660	15660	15660	0
193	20230726	160400	2504201160	15660	15660	15660	15660	0
194	20230726	160300	2504201160	15660	15660	15660	15660	0
195	20230726	160200	2504201160	15660	15660	15660	15660	0
196	20230726	160100	2504201160	15660	15660	15660	15660	0
197	20230726	160000	2504201160	15660	15660	15660	15660	0
198	20230726	155900	2504201160	15660	15660	15660	15660	0
199	20230726	155800	2504201160	15660	15660	15660	15660	0
200	20230726	155700	2504201160	15660	15660	15660	15660	0
201	20230726	155600	2504201160	15660	15660	15660	15660	0
202	20230726	155500	2504201160	15660	15660	15660	15660	0
203	20230726	155400	2504201160	15660	15660	15660	15660	0
204	20230726	155300	2504201160	15660	15660	15660	15660	0
205	20230726	155200	2504201160	15660	15660	15660	15660	0
206	20230726	155100	2504201160	15660	15660	15660	15660	0
207	20230726	155000	2504201160	15660	15660	15660	15660	0
208	20230726	154900	2504201160	15660	15660	15660	15660	0
209	20230726	154800	2504201160	15660	15660	15660	15660	0
210	20230726	154700	2504201160	15660	15660	15660	15660	0
211	20230726	154600	2504201160	15660	15660	15660	15660	0
212	20230726	154500	2504201160	15660	15660	15660	15660	667
213	20230726	154400	2504201160	15660	15660	15660	15660	0
214	20230726	154300	2504201160	15660	15660	15660	15660	0
215	20230726	154200	2504201160	15660	15660	15660	15660	0
216	20230726	154100	2504201160	15660	15660	15660	15660	0
217	20230726	154000	2504201160	15660	15660	15660	15660	0
218	20230726	153900	2504201160	15660	15660	15660	15660	0
219	20230726	153800	2504201160	15660	15660	15660	15660	0
220	20230726	153700	2504201160	15660	15660	15660	15660	0
221	20230726	153600	2504201160	15660	15660	15660	15660	0
222	20230726	153500	2504201160	15660	15660	15660	15660	0
223	20230726	153400	2504201160	15660	15660	15660	15660	0
224	20230726	153300	2504201160	15660	15660	15660	15660	0
225	20230726	153200	2504201160	15660	15660	15660	15660	0
226	20230726	153100	2504201160	15660	15660	15660	15660	0
227	20230726	153000	2504201160	15660	15660	15660	15660	667
228	20230726	152900	2493755940	15680	15680	15680	15680	0
229	20230726	152800	2493755940	15680	15680	15680	15680	0
230	20230726	152700	2493755940	15680	15680	15680	15680	0
231	20230726	152600	2493755940	15680	15680	15680	15680	0
232	20230726	152500	2493755940	15680	15680	15680	15680	0
233	20230726	152400	2493755940	15680	15680	15680	15680	0
234	20230726	152300	2493755940	15680	15680	15680	15680	0
235	20230726	152200	2493755940	15680	15680	15680	15680	0
236	20230726	152100	2493755940	15680	15680	15680	15680	0
237	20230726	152000	2493755940	15680	15680	15680	15680	0
238	20230726	151900	2493755940	15680	15610	15680	15610	22
239	20230726	151800	2493411470	15600	15610	15610	15600	36
240	20230726	151700	2492849760	15600	15580	15600	15580	778
241	20230726	151600	2480713050	15530	15570	15570	15530	500
242	20230726	151500	2472943550	15580	15570	15580	15570	6
243	20230726	151400	2472850080	15580	15580	15580	15580	589
244	20230726	151300	2463673460	15590	15590	15590	15590	0
245	20230726	151200	2463673460	15590	15590	15590	15590	43
246	20230726	151100	2463003090	15550	15600	15600	15550	646
247	20230726	151000	2452957590	15600	15650	15660	15600	394
248	20230726	150900	2446807080	15650	15650	15650	15650	1
249	20230726	150800	2446791430	15550	15540	15650	15540	423
250	20230726	150700	2440211110	15540	15650	15650	15520	2662
251	20230726	150600	2398718350	15660	15700	15700	15660	381
252	20230726	150500	2392747560	15680	15680	15680	15680	150
253	20230726	150400	2390395560	15690	15690	15690	15690	64
254	20230726	150300	2389391400	15710	15690	15710	15690	328
255	20230726	150200	2384244240	15720	15700	15720	15700	253
256	20230726	150100	2380269100	15720	15700	15720	15700	72
257	20230726	150000	2379137860	15720	15720	15720	15720	0
258	20230726	145900	2379137860	15720	15710	15720	15710	42
259	20230726	145800	2378477930	15700	15710	15710	15700	17
260	20230726	145700	2378210980	15720	15700	15720	15700	375
261	20230726	145600	2372322660	15700	15700	15700	15700	68
262	20230726	145500	2371255060	15700	15700	15700	15700	51
263	20230726	145400	2370454360	15700	15680	15700	15680	350
264	20230726	145300	2364960920	15690	15690	15690	15690	141
265	20230726	145200	2362748630	15700	15700	15700	15700	46
266	20230726	145100	2362026430	15700	15700	15700	15700	0
267	20230726	145000	2362026430	15700	15690	15700	15690	46
268	20230726	144900	2361304270	15690	15710	15710	15690	325
269	20230726	144800	2356200910	15730	15730	15730	15730	42
270	20230726	144700	2355540250	15720	15720	15720	15720	318
271	20230726	144600	2350541290	15720	15720	15720	15720	42
272	20230726	144500	2349881050	15720	15720	15720	15710	627
273	20230726	144400	2340030630	15740	15740	15740	15740	42
274	20230726	144300	2339369550	15740	15740	15740	15740	0
275	20230726	144200	2339369550	15740	15730	15740	15730	37
276	20230726	144100	2338787210	15730	15710	15730	15710	322
277	20230726	144000	2333727850	15730	15730	15730	15730	0
278	20230726	143900	2333727850	15730	15710	15730	15710	43
279	20230726	143800	2333051480	15710	15720	15720	15710	344
280	20230726	143700	2327644570	15740	15740	15740	15740	42
281	20230726	143600	2326983490	15730	15730	15730	15730	49
282	20230726	143500	2326212720	15730	15730	15750	15730	108
283	20230726	143400	2324513020	15740	15740	15740	15740	0
284	20230726	143300	2324513020	15740	15740	15760	15730	742
285	20230726	143200	2312825940	15750	15750	15750	15750	3
286	20230726	143100	2312778690	15750	15740	15750	15740	60
287	20230726	143000	2311833760	15750	15750	15750	15750	46
288	20230726	142900	2311109260	15750	15750	15750	15750	0
289	20230726	142800	2311109260	15750	15750	15750	15750	42
290	20230726	142700	2310447760	15690	15750	15750	15690	213
291	20230726	142600	2307100900	15690	15750	15760	15690	292
292	20230726	142500	2302503400	15740	15700	15740	15700	1196
293	20230726	142400	2283695330	15700	15650	15700	15650	544
294	20230726	142300	2275160830	15610	15610	15610	15610	0
295	20230726	142200	2275160830	15610	15680	15680	15610	334
296	20230726	142100	2269934140	15660	15680	15680	15660	245
297	20230726	142000	2266092880	15690	15680	15690	15680	40
298	20230726	141900	2265465580	15700	15670	15700	15670	257
299	20230726	141800	2261435820	15670	15670	15670	15670	1
300	20230726	141700	2261420150	15670	15660	15670	15660	264
301	20230726	141600	2257284750	15650	15650	15650	15650	626
302	20230726	141500	2247487850	15650	15650	15650	15650	42
303	20230726	141400	2246830550	15650	15610	15650	15610	341
304	20230726	141300	2241497440	15610	15610	15610	15610	52
305	20230726	141200	2240685720	15580	15590	15590	15580	31
306	20230726	141100	2240202690	15600	15580	15600	15580	160
307	20230726	141000	2237707050	15570	15570	15570	15560	21
308	20230726	140900	2237380120	15540	15570	15570	15540	47
309	20230726	140800	2236648480	15530	15530	15530	15530	42
310	20230726	140700	2235996220	15530	15530	15530	15530	0
311	20230726	140600	2235996220	15530	15530	15530	15520	87
312	20230726	140500	2234645140	15530	15550	15550	15530	477
313	20230726	140400	2227232720	15550	15570	15610	15550	440
314	20230726	140300	2220383280	15550	15570	15570	15550	1434
315	20230726	140200	2198080360	15550	15560	15560	15550	1223
316	20230726	140100	2179051180	15560	15560	15560	15560	22
317	20230726	140000	2178708860	15570	15570	15570	15560	54
318	20230726	135900	2177868090	15570	15570	15570	15570	1
319	20230726	135800	2177852520	15570	15570	15570	15570	369
320	20230726	135700	2172107190	15550	15550	15570	15550	185
321	20230726	135600	2169229160	15570	15560	15570	15550	285
322	20230726	135500	2164796240	15570	15570	15570	15560	1074
323	20230726	135400	2148080590	15570	15610	15610	15570	63
324	20230726	135300	2147099340	15650	15590	15650	15590	147
325	20230726	135200	2144802990	15610	15610	15610	15610	3
326	20230726	135100	2144756160	15590	15600	15600	15590	63
327	20230726	135000	2143773370	15600	15600	15600	15600	40
328	20230726	134900	2143149370	15540	15600	15600	15540	261
329	20230726	134800	2139085840	15570	15570	15570	15570	122
330	20230726	134700	2137186300	15570	15570	15570	15570	192
331	20230726	134600	2134196860	15570	15570	15570	15560	196
332	20230726	134500	2131145150	15570	15570	15570	15570	162
333	20230726	134400	2128622810	15570	15570	15570	15550	600
334	20230726	134300	2119288140	15570	15610	15610	15570	216
335	20230726	134200	2115923800	15610	15610	15610	15610	41
336	20230726	134100	2115283790	15580	15580	15580	15580	5
337	20230726	134000	2115205890	15580	15660	15660	15580	517
338	20230726	133900	2107143870	15620	15620	15620	15620	159
339	20230726	133800	2104660290	15660	15660	15660	15660	42
340	20230726	133700	2104002570	15620	15660	15660	15620	1551
341	20230726	133600	2079731280	15660	15650	15660	15650	26
342	20230726	133500	2079324330	15650	15650	15650	15650	409
343	20230726	133400	2072923480	15650	15650	15650	15650	0
344	20230726	133300	2072923480	15650	15640	15650	15640	242
345	20230726	133200	2069138180	15650	15650	15650	15650	94
346	20230726	133100	2067667080	15650	15630	15650	15630	219
347	20230726	133000	2064243270	15630	15630	15630	15630	0
348	20230726	132900	2064243270	15630	15650	15650	15630	69
349	20230726	132800	2063163580	15650	15650	15650	15650	0
350	20230726	132700	2063163580	15650	15650	15650	15650	42
351	20230726	132600	2062506280	15660	15600	15660	15600	39
352	20230726	132500	2061897040	15660	15650	15660	15650	677
353	20230726	132400	2051299720	15620	15620	15620	15620	50
354	20230726	132300	2050518720	15620	15620	15620	15620	201
355	20230726	132200	2047379100	15650	15650	15650	15650	44
356	20230726	132100	2046690500	15650	15650	15650	15650	0
357	20230726	132000	2046690500	15650	15650	15650	15650	42
358	20230726	131900	2046033200	15620	15620	15620	15620	225
359	20230726	131800	2042518700	15620	15600	15620	15600	237
360	20230726	131700	2038821480	15600	15600	15600	15560	27
361	20230726	131600	2038400880	15600	15600	15600	15600	42
362	20230726	131500	2037745680	15600	15600	15600	15600	1
363	20230726	131400	2037730080	15560	15600	15600	15560	134
364	20230726	131300	2035643360	15560	15560	15560	15560	575
365	20230726	131200	2026696360	15600	15600	15600	15600	1
366	20230726	131100	2026680760	15600	15560	15600	15560	77
367	20230726	131000	2025480960	15550	15550	15550	15550	0
368	20230726	130900	2025480960	15550	15590	15590	15550	46
369	20230726	130800	2024763980	15590	15590	15590	15590	0
370	20230726	130700	2024763980	15590	15550	15590	15540	563
371	20230726	130600	2016010410	15550	15570	15570	15550	1957
372	20230726	130500	1985566730	15570	15580	15590	15570	483
373	20230726	130400	1978044580	15590	15600	15610	15590	254
374	20230726	130300	1974082190	15620	15620	15620	15620	43
375	20230726	130200	1973410530	15620	15620	15620	15620	1
376	20230726	130100	1973394910	15610	15610	15610	15610	42
377	20230726	130000	1972739290	15610	15610	15610	15610	0
378	20230726	125900	1972739290	15610	15620	15620	15610	46
379	20230726	125800	1972021220	15610	15600	15610	15590	428
380	20230726	125700	1965344300	15600	15600	15600	15600	58
381	20230726	125600	1964439500	15600	15600	15600	15600	42
382	20230726	125500	1963784300	15600	15610	15610	15600	130
383	20230726	125400	1961756250	15610	15620	15620	15610	142
384	20230726	125300	1959539210	15620	15620	15620	15620	1
385	20230726	125200	1959523590	15620	15620	15620	15610	55
386	20230726	125100	1958664510	15610	15610	15610	15610	0
387	20230726	125000	1958664510	15610	15610	15610	15610	1
388	20230726	124900	1958648900	15620	15620	15620	15620	0
389	20230726	124800	1958648900	15620	15620	15620	15620	0
390	20230726	124700	1958648900	15620	15620	15620	15620	42
391	20230726	124600	1957992860	15620	15620	15620	15620	50
392	20230726	124500	1957211860	15590	15580	15590	15580	145
393	20230726	124400	1954952340	15580	15570	15580	15560	1042
394	20230726	124300	1938732250	15580	15580	15580	15580	42
395	20230726	124200	1938077890	15570	15570	15580	15570	296
396	20230726	124100	1933468550	15580	15580	15580	15580	50
397	20230726	124000	1932689550	15580	15580	15580	15580	25
398	20230726	123900	1932300050	15580	15590	15590	15570	1149
399	20230726	123800	1914403140	15580	15590	15590	15580	217
400	20230726	123700	1911020310	15590	15590	15590	15590	150
401	20230726	123600	1908681810	15620	15620	15620	15620	64
402	20230726	123500	1907682130	15620	15590	15620	15590	59
403	20230726	123400	1906762080	15630	15600	15630	15590	632
404	20230726	123300	1896904660	15600	15620	15620	15600	1091
405	20230726	123200	1879878440	15630	15640	15650	15630	273
406	20230726	123100	1875609430	15650	15650	15650	15650	10
407	20230726	123000	1875452930	15650	15650	15650	15650	47
408	20230726	122900	1874717380	15640	15640	15640	15640	0
409	20230726	122800	1874717380	15640	15650	15650	15640	121
410	20230726	122700	1872824520	15640	15640	15640	15640	0
411	20230726	122600	1872824520	15640	15650	15650	15640	46
412	20230726	122500	1872104630	15650	15650	15650	15650	318
413	20230726	122400	1867127930	15640	15650	15650	15640	41
414	20230726	122300	1866486590	15650	15650	15650	15650	42
415	20230726	122200	1865829290	15640	15660	15660	15640	263
416	20230726	122100	1861711970	15660	15650	15660	15650	47
417	20230726	122000	1860976000	15640	15650	15650	15640	136
418	20230726	121900	1858848950	15650	15700	15700	15650	4598
419	20230726	121800	1786885360	15690	15690	15690	15680	410
420	20230726	121700	1780455460	15690	15690	15690	15690	50
421	20230726	121600	1779670960	15700	15700	15700	15700	0
422	20230726	121500	1779670960	15700	15700	15700	15700	0
423	20230726	121400	1779670960	15700	15700	15700	15700	62
424	20230726	121300	1778697560	15700	15700	15700	15700	0
425	20230726	121200	1778697560	15700	15700	15700	15700	42
426	20230726	121100	1778038160	15680	15680	15680	15680	0
427	20230726	121000	1778038160	15680	15690	15700	15680	237
428	20230726	120900	1774321000	15700	15700	15700	15700	0
429	20230726	120800	1774321000	15700	15710	15720	15700	999
430	20230726	120700	1758635340	15710	15730	15730	15710	565
431	20230726	120600	1749756710	15730	15750	15750	15730	92
432	20230726	120500	1748308710	15750	15730	15750	15730	7
433	20230726	120400	1748198560	15730	15750	15750	15730	546
434	20230726	120300	1739602290	15760	15760	15760	15760	110
435	20230726	120200	1737868690	15760	15760	15760	15760	33
436	20230726	120100	1737348610	15760	15760	15760	15760	43
437	20230726	120000	1736670930	15750	15750	15750	15750	11
438	20230726	115900	1736497680	15760	15760	15760	15760	42
439	20230726	115800	1735835760	15760	15760	15760	15760	81
440	20230726	115700	1734559200	15760	15760	15760	15760	24
441	20230726	115600	1734180960	15760	15760	15760	15760	39
442	20230726	115500	1733566320	15770	15770	15770	15770	42
443	20230726	115400	1732903980	15770	15770	15770	15770	0
444	20230726	115300	1732903980	15770	15770	15770	15770	41
445	20230726	115200	1732257410	15760	15760	15760	15760	17
446	20230726	115100	1731989490	15760	15760	15760	15760	141
447	20230726	115000	1729767330	15750	15750	15750	15750	10
448	20230726	114900	1729609830	15750	15750	15750	15750	52
449	20230726	114800	1728790830	15740	15740	15740	15740	202
450	20230726	114700	1725611350	15740	15740	15740	15740	0
451	20230726	114600	1725611350	15740	15740	15740	15740	53
452	20230726	114500	1724777130	15740	15740	15740	15740	2
453	20230726	114400	1724745650	15730	15710	15730	15700	625
454	20230726	114300	1714931890	15710	15730	15730	15710	624
455	20230726	114200	1705124080	15730	15740	15740	15730	214
456	20230726	114100	1701757450	15740	15740	15740	15740	0
457	20230726	114000	1701757450	15740	15740	15740	15740	70
458	20230726	113900	1700655650	15730	15730	15730	15730	1
459	20230726	113800	1700639920	15720	15720	15720	15720	7
460	20230726	113700	1700529880	15720	15720	15720	15720	0
461	20230726	113600	1700529880	15720	15720	15720	15720	134
462	20230726	113500	1698423400	15720	15720	15720	15720	0
463	20230726	113400	1698423400	15720	15720	15720	15720	166
464	20230726	113300	1695813880	15740	15740	15740	15740	23
465	20230726	113200	1695451860	15740	15740	15740	15740	7
466	20230726	113100	1695341680	15740	15740	15740	15740	10
467	20230726	113000	1695184280	15730	15730	15730	15730	46
468	20230726	112900	1694460700	15730	15730	15730	15730	5
469	20230726	112800	1694382050	15730	15730	15730	15730	145
470	20230726	112700	1692101200	15730	15680	15730	15680	92
471	20230726	112600	1690658540	15680	15690	15690	15680	100
472	20230726	112500	1689089840	15680	15680	15680	15680	0
473	20230726	112400	1689089840	15680	15730	15730	15680	21
474	20230726	112300	1688760510	15740	15740	15740	15740	0
475	20230726	112200	1688760510	15740	15670	15740	15670	401
476	20230726	112100	1682467600	15670	15680	15700	15670	617
477	20230726	112000	1672788920	15680	15670	15680	15670	18
478	20230726	111900	1672506810	15670	15670	15670	15670	0
479	20230726	111800	1672506810	15670	15660	15670	15660	324
480	20230726	111700	1667432840	15660	15650	15660	15650	104
481	20230726	111600	1665804500	15650	15650	15650	15650	38
482	20230726	111500	1665209800	15660	15650	15660	15640	235
483	20230726	111400	1661530350	15660	15660	15660	15660	0
484	20230726	111300	1661530350	15660	15660	15660	15640	426
485	20230726	111200	1654865910	15660	15660	15660	15650	30
486	20230726	111100	1654396340	15660	15660	15660	15660	17
487	20230726	111000	1654130120	15680	15680	15680	15680	0
488	20230726	110900	1654130120	15680	15680	15680	15680	10
489	20230726	110800	1653973320	15680	15680	15680	15680	210
490	20230726	110700	1650680520	15660	15680	15680	15660	214
491	20230726	110600	1647328040	15680	15660	15680	15660	24
492	20230726	110500	1646951980	15660	15650	15660	15650	489
493	20230726	110400	1639299120	15640	15640	15640	15640	1
494	20230726	110300	1639283480	15640	15640	15640	15640	28
495	20230726	110200	1638845560	15640	15640	15640	15640	73
496	20230726	110100	1637703840	15650	15650	15650	15650	6
497	20230726	110000	1637609940	15650	15650	15650	15650	3
498	20230726	105900	1637562990	15650	15650	15650	15650	32
499	20230726	105800	1637062190	15650	15650	15650	15650	132
500	20230726	105700	1634996390	15600	15640	15640	15590	201
501	20230726	105600	1631856990	15640	15640	15640	15640	0
502	20230726	105500	1631856990	15640	15600	15640	15600	278
503	20230726	105400	1627517070	15590	15590	15590	15590	135
504	20230726	105300	1625412420	15580	15590	15590	15580	200
505	20230726	105200	1622295520	15580	15580	15580	15580	3
506	20230726	105100	1622248780	15580	15590	15590	15580	277
507	20230726	105000	1617932920	15610	15560	15610	15550	1199
508	20230726	104900	1599237850	15550	15550	15550	15550	0
509	20230726	104800	1599237850	15550	15560	15560	15550	453
510	20230726	104700	1592192750	15560	15570	15570	15560	557
511	20230726	104600	1583523830	15560	15580	15590	15560	250
512	20230726	104500	1579632150	15580	15570	15580	15570	98
513	20230726	104400	1578106270	15560	15560	15560	15560	3542
514	20230726	104300	1522992750	15570	15580	15580	15570	1359
515	20230726	104200	1501830920	15590	15590	15590	15580	1521
516	20230726	104100	1478123310	15600	15600	15600	15600	431
517	20230726	104000	1471399710	15600	15610	15610	15600	233
518	20230726	103900	1467763580	15610	15610	15610	15610	80
519	20230726	103800	1466514780	15620	15650	15650	15620	135
520	20230726	103700	1464405780	15650	15650	15650	15650	91
521	20230726	103600	1462981630	15630	15610	15630	15610	28
522	20230726	103500	1462544010	15600	15600	15600	15600	103
523	20230726	103400	1460937210	15600	15590	15600	15590	536
524	20230726	103300	1452580780	15590	15600	15600	15590	1824
525	20230726	103200	1424134950	15600	15600	15630	15600	626
526	20230726	103100	1414359830	15600	15590	15600	15590	652
527	20230726	103000	1404195050	15590	15590	15590	15590	108
528	20230726	102900	1402511330	15580	15580	15580	15580	486
529	20230726	102800	1394939450	15580	15570	15580	15570	1464
530	20230726	102700	1372132800	15570	15580	15580	15570	1507
531	20230726	102600	1348663900	15580	15590	15590	15580	751
532	20230726	102500	1336962320	15590	15590	15590	15580	17
533	20230726	102400	1336697380	15590	15610	15610	15590	552
534	20230726	102300	1328085700	15600	15600	15600	15600	0
535	20230726	102200	1328085700	15600	15610	15610	15600	383
536	20230726	102100	1322110880	15600	15620	15620	15600	342
537	20230726	102000	1316773070	15610	15610	15620	15610	257
538	20230726	101900	1312759190	15600	15600	15600	15600	0
539	20230726	101800	1312759190	15600	15630	15630	15600	4705
540	20230726	101700	1239341590	15630	15640	15640	15630	116
541	20230726	101600	1237527360	15640	15640	15640	15640	60
542	20230726	101500	1236588960	15650	15620	15650	15620	316
543	20230726	101400	1231645150	15650	15650	15650	15650	58
544	20230726	101300	1230737450	15610	15670	15690	15600	10353
545	20230726	101200	1069039420	15660	15660	15660	15660	403
546	20230726	101100	1062728440	15670	15690	15690	15670	258
547	20230726	101000	1058683020	15690	15710	15710	15690	302
548	20230726	100900	1053938640	15710	15710	15710	15710	126
549	20230726	100800	1051959180	15710	15710	15710	15710	12
550	20230726	100700	1051770660	15700	15670	15700	15660	261
551	20230726	100600	1047681260	15660	15650	15680	15650	2277
552	20230726	100500	1012022300	15650	15670	15680	15650	2087
553	20230726	100400	979336090	15670	15670	15670	15670	32
554	20230726	100300	978834650	15660	15690	15690	15660	293
555	20230726	100200	974243490	15690	15700	15710	15690	195
556	20230726	100100	971182270	15700	15700	15700	15700	1165
557	20230726	100000	952891770	15700	15700	15700	15700	2119
558	20230726	095900	919623470	15700	15720	15720	15700	2063
559	20230726	095800	887215290	15730	15730	15730	15720	555
560	20230726	095700	878487880	15730	15760	15760	15730	443
561	20230726	095600	871510620	15770	15770	15780	15770	435
562	20230726	095500	864649700	15790	15780	15790	15770	215
563	20230726	095400	861257360	15780	15790	15790	15780	141
564	20230726	095300	859031370	15790	15790	15790	15790	819
565	20230726	095200	846099360	15790	15790	15790	15790	47
566	20230726	095100	845357230	15790	15810	15810	15790	507
567	20230726	095000	837348630	15810	15840	15840	15810	1341
568	20230726	094900	816138680	15840	15850	15850	15840	261
569	20230726	094800	812004370	15860	15880	15880	15860	588
570	20230726	094700	802672760	15890	15890	15890	15890	10
571	20230726	094600	802513860	15900	15900	15900	15900	1
572	20230726	094500	802497960	15900	15900	15900	15900	60
573	20230726	094400	801543960	15870	15930	15930	15870	48
574	20230726	094300	800779920	15870	15890	15890	15870	30
575	20230726	094200	800303660	15870	15870	15870	15870	10
576	20230726	094100	800144960	15880	15900	15900	15880	120
577	20230726	094000	798237380	15910	15920	15920	15910	130
578	20230726	093900	796167800	15950	15980	15980	15950	548
579	20230726	093800	787422560	15970	15970	15970	15970	2
580	20230726	093700	787390620	15960	15920	15960	15920	1405
581	20230726	093600	764996320	15900	15880	15900	15880	3421
582	20230726	093500	710622240	15880	15830	15880	15830	43
583	20230726	093400	709941450	15820	15820	15820	15820	0
584	20230726	093300	709941450	15820	15820	15820	15820	162
585	20230726	093200	707378610	15820	15820	15880	15820	478
586	20230726	093100	699816470	15820	15820	15880	15820	195
587	20230726	093000	696730660	15830	15830	15880	15830	889
588	20230726	092900	682632790	15830	15830	15830	15830	30
589	20230726	092800	682157890	15880	15870	15880	15870	52
590	20230726	092700	681332260	15880	15870	15880	15860	73
591	20230726	092600	680173520	15880	15820	15880	15820	2184
592	20230726	092500	645572060	15820	15820	15820	15820	33
593	20230726	092400	645050000	15830	15790	15830	15790	125
594	20230726	092300	643072250	15800	15830	15830	15800	648
595	20230726	092200	632829090	15830	15840	15840	15830	221
596	20230726	092100	629330580	15840	15860	15860	15840	260
597	20230726	092000	625209470	15860	15890	15890	15860	63
598	20230726	091900	624208430	15890	15850	15890	15850	66
599	20230726	091800	623162090	15830	15830	15830	15830	11
600	20230726	091700	622987960	15800	15800	15800	15800	0
601	20230726	091600	622987960	15800	15720	15800	15720	1282
602	20230726	091500	602740400	15710	15660	15710	15650	1309
603	20230726	091400	582205130	15680	15900	15930	15600	13462
604	20230726	091300	370726800	15900	15890	15930	15800	10457
605	20230726	091200	205388880	15880	15880	15880	15880	0
606	20230726	091100	205388880	15880	15910	15920	15880	227
607	20230726	091000	201776140	15900	15820	15910	15820	166
608	20230726	090900	199138040	15840	15910	15910	15810	3640
609	20230726	090800	141443330	15910	15930	15930	15900	4721
610	20230726	090700	66364160	15930	15960	15960	15930	1222
611	20230726	090600	46882180	15970	15990	15990	15970	494
612	20230726	090500	38988190	15990	16000	16000	15990	34
613	20230726	090400	38444300	16000	16020	16020	16000	1252
614	20230726	090300	18398410	16050	16030	16050	16030	66
615	20230726	090200	17339130	16020	16060	16060	16020	256
616	20230726	090100	13236900	16070	16070	16070	16070	378
617	20230726	090000	7162440	16080	16200	16200	16080	442