KissMeData/054540/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	192200	876503325	4165	4165	4165	4165	3263
3	20230726	192100	876503325	4165	4165	4165	4165	0
4	20230726	192000	876503325	4165	4165	4165	4165	0
5	20230726	191900	876503325	4165	4165	4165	4165	0
6	20230726	191800	876503325	4165	4165	4165	4165	0
7	20230726	191700	876503325	4165	4165	4165	4165	0
8	20230726	191600	876503325	4165	4165	4165	4165	0
9	20230726	191500	876503325	4165	4165	4165	4165	0
10	20230726	191400	876503325	4165	4165	4165	4165	0
11	20230726	191300	876503325	4165	4165	4165	4165	0
12	20230726	191200	876503325	4165	4165	4165	4165	0
13	20230726	191100	876503325	4165	4165	4165	4165	0
14	20230726	191000	876503325	4165	4165	4165	4165	0
15	20230726	190900	876503325	4165	4165	4165	4165	0
16	20230726	190800	876503325	4165	4165	4165	4165	0
17	20230726	190700	876503325	4165	4165	4165	4165	0
18	20230726	190600	876503325	4165	4165	4165	4165	0
19	20230726	190500	876503325	4165	4165	4165	4165	0
20	20230726	190400	876503325	4165	4165	4165	4165	0
21	20230726	190300	876503325	4165	4165	4165	4165	0
22	20230726	190200	876503325	4165	4165	4165	4165	0
23	20230726	190100	876503325	4165	4165	4165	4165	0
24	20230726	190000	876503325	4165	4165	4165	4165	0
25	20230726	185900	876503325	4165	4165	4165	4165	0
26	20230726	185800	876503325	4165	4165	4165	4165	0
27	20230726	185700	876503325	4165	4165	4165	4165	0
28	20230726	185600	876503325	4165	4165	4165	4165	0
29	20230726	185500	876503325	4165	4165	4165	4165	0
30	20230726	185400	876503325	4165	4165	4165	4165	0
31	20230726	185300	876503325	4165	4165	4165	4165	0
32	20230726	185200	876503325	4165	4165	4165	4165	3263
33	20230726	185100	876503325	4165	4165	4165	4165	0
34	20230726	185000	876503325	4165	4165	4165	4165	0
35	20230726	184900	876503325	4165	4165	4165	4165	0
36	20230726	184800	876503325	4165	4165	4165	4165	0
37	20230726	184700	876503325	4165	4165	4165	4165	0
38	20230726	184600	876503325	4165	4165	4165	4165	0
39	20230726	184500	876503325	4165	4165	4165	4165	0
40	20230726	184400	876503325	4165	4165	4165	4165	0
41	20230726	184300	876503325	4165	4165	4165	4165	0
42	20230726	184200	876503325	4165	4165	4165	4165	0
43	20230726	184100	876503325	4165	4165	4165	4165	0
44	20230726	184000	876503325	4165	4165	4165	4165	0
45	20230726	183900	876503325	4165	4165	4165	4165	0
46	20230726	183800	876503325	4165	4165	4165	4165	0
47	20230726	183700	876503325	4165	4165	4165	4165	0
48	20230726	183600	876503325	4165	4165	4165	4165	0
49	20230726	183500	876503325	4165	4165	4165	4165	0
50	20230726	183400	876503325	4165	4165	4165	4165	0
51	20230726	183300	876503325	4165	4165	4165	4165	0
52	20230726	183200	876503325	4165	4165	4165	4165	0
53	20230726	183100	876503325	4165	4165	4165	4165	0
54	20230726	183000	876503325	4165	4165	4165	4165	0
55	20230726	182900	876503325	4165	4165	4165	4165	0
56	20230726	182800	876503325	4165	4165	4165	4165	0
57	20230726	182700	876503325	4165	4165	4165	4165	0
58	20230726	182600	876503325	4165	4165	4165	4165	0
59	20230726	182500	876503325	4165	4165	4165	4165	0
60	20230726	182400	876503325	4165	4165	4165	4165	0
61	20230726	182300	876503325	4165	4165	4165	4165	0
62	20230726	182200	876503325	4165	4165	4165	4165	3263
63	20230726	182100	876503325	4165	4165	4165	4165	0
64	20230726	182000	876503325	4165	4165	4165	4165	0
65	20230726	181900	876503325	4165	4165	4165	4165	0
66	20230726	181800	876503325	4165	4165	4165	4165	0
67	20230726	181700	876503325	4165	4165	4165	4165	0
68	20230726	181600	876503325	4165	4165	4165	4165	0
69	20230726	181500	876503325	4165	4165	4165	4165	0
70	20230726	181400	876503325	4165	4165	4165	4165	0
71	20230726	181300	876503325	4165	4165	4165	4165	0
72	20230726	181200	876503325	4165	4165	4165	4165	0
73	20230726	181100	876503325	4165	4165	4165	4165	0
74	20230726	181000	876503325	4165	4165	4165	4165	0
75	20230726	180900	876503325	4165	4165	4165	4165	0
76	20230726	180800	876503325	4165	4165	4165	4165	0
77	20230726	180700	876503325	4165	4165	4165	4165	0
78	20230726	180600	876503325	4165	4165	4165	4165	0
79	20230726	180500	876503325	4165	4165	4165	4165	0
80	20230726	180400	876503325	4165	4165	4165	4165	0
81	20230726	180300	876503325	4165	4165	4165	4165	0
82	20230726	180200	876503325	4165	4165	4165	4165	0
83	20230726	180100	876503325	4165	4165	4165	4165	0
84	20230726	180000	876503325	4165	4165	4165	4165	0
85	20230726	175900	876503325	4165	4165	4165	4165	0
86	20230726	175800	876503325	4165	4165	4165	4165	0
87	20230726	175700	876503325	4165	4165	4165	4165	0
88	20230726	175600	876503325	4165	4165	4165	4165	0
89	20230726	175500	876503325	4165	4165	4165	4165	0
90	20230726	175400	876503325	4165	4165	4165	4165	0
91	20230726	175300	876503325	4165	4165	4165	4165	0
92	20230726	175200	876503325	4165	4165	4165	4165	3263
93	20230726	175100	876503325	4165	4165	4165	4165	0
94	20230726	175000	876503325	4165	4165	4165	4165	0
95	20230726	174900	876503325	4165	4165	4165	4165	0
96	20230726	174800	876503325	4165	4165	4165	4165	0
97	20230726	174700	876503325	4165	4165	4165	4165	0
98	20230726	174600	876503325	4165	4165	4165	4165	0
99	20230726	174500	876503325	4165	4165	4165	4165	0
100	20230726	174400	876503325	4165	4165	4165	4165	0
101	20230726	174300	876503325	4165	4165	4165	4165	0
102	20230726	174200	876503325	4165	4165	4165	4165	0
103	20230726	174100	876503325	4165	4165	4165	4165	0
104	20230726	174000	876503325	4165	4165	4165	4165	0
105	20230726	173900	876503325	4165	4165	4165	4165	0
106	20230726	173800	876503325	4165	4165	4165	4165	0
107	20230726	173700	876503325	4165	4165	4165	4165	0
108	20230726	173600	876503325	4165	4165	4165	4165	0
109	20230726	173500	876503325	4165	4165	4165	4165	0
110	20230726	173400	876503325	4165	4165	4165	4165	0
111	20230726	173300	876503325	4165	4165	4165	4165	0
112	20230726	173200	876503325	4165	4165	4165	4165	0
113	20230726	173100	876503325	4165	4165	4165	4165	0
114	20230726	173000	876503325	4165	4165	4165	4165	0
115	20230726	172900	876503325	4165	4165	4165	4165	0
116	20230726	172800	876503325	4165	4165	4165	4165	0
117	20230726	172700	876503325	4165	4165	4165	4165	0
118	20230726	172600	876503325	4165	4165	4165	4165	0
119	20230726	172500	876503325	4165	4165	4165	4165	0
120	20230726	172400	876503325	4165	4165	4165	4165	0
121	20230726	172300	876503325	4165	4165	4165	4165	0
122	20230726	172200	876503325	4165	4165	4165	4165	3263
123	20230726	172100	876503325	4165	4165	4165	4165	0
124	20230726	172000	876503325	4165	4165	4165	4165	0
125	20230726	171900	876503325	4165	4165	4165	4165	0
126	20230726	171800	876503325	4165	4165	4165	4165	0
127	20230726	171700	876503325	4165	4165	4165	4165	0
128	20230726	171600	876503325	4165	4165	4165	4165	0
129	20230726	171500	876503325	4165	4165	4165	4165	0
130	20230726	171400	876503325	4165	4165	4165	4165	0
131	20230726	171300	876503325	4165	4165	4165	4165	0
132	20230726	171200	876503325	4165	4165	4165	4165	0
133	20230726	171100	876503325	4165	4165	4165	4165	0
134	20230726	171000	876503325	4165	4165	4165	4165	0
135	20230726	170900	876503325	4165	4165	4165	4165	0
136	20230726	170800	876503325	4165	4165	4165	4165	0
137	20230726	170700	876503325	4165	4165	4165	4165	0
138	20230726	170600	876503325	4165	4165	4165	4165	0
139	20230726	170500	876503325	4165	4165	4165	4165	0
140	20230726	170400	876503325	4165	4165	4165	4165	0
141	20230726	170300	876503325	4165	4165	4165	4165	0
142	20230726	170200	876503325	4165	4165	4165	4165	0
143	20230726	170100	876503325	4165	4165	4165	4165	0
144	20230726	170000	876503325	4165	4165	4165	4165	0
145	20230726	165900	876503325	4165	4165	4165	4165	0
146	20230726	165800	876503325	4165	4165	4165	4165	0
147	20230726	165700	876503325	4165	4165	4165	4165	0
148	20230726	165600	876503325	4165	4165	4165	4165	0
149	20230726	165500	876503325	4165	4165	4165	4165	0
150	20230726	165400	876503325	4165	4165	4165	4165	0
151	20230726	165300	876503325	4165	4165	4165	4165	0
152	20230726	165200	876503325	4165	4165	4165	4165	3263
153	20230726	165100	876503325	4165	4165	4165	4165	0
154	20230726	165000	876503325	4165	4165	4165	4165	0
155	20230726	164900	876503325	4165	4165	4165	4165	0
156	20230726	164800	876503325	4165	4165	4165	4165	0
157	20230726	164700	876503325	4165	4165	4165	4165	0
158	20230726	164600	876503325	4165	4165	4165	4165	0
159	20230726	164500	876503325	4165	4165	4165	4165	0
160	20230726	164400	876503325	4165	4165	4165	4165	0
161	20230726	164300	876503325	4165	4165	4165	4165	0
162	20230726	164200	876503325	4165	4165	4165	4165	0
163	20230726	164100	876503325	4165	4165	4165	4165	0
164	20230726	164000	876503325	4165	4165	4165	4165	0
165	20230726	163900	876503325	4165	4165	4165	4165	0
166	20230726	163800	876503325	4165	4165	4165	4165	0
167	20230726	163700	876503325	4165	4165	4165	4165	0
168	20230726	163600	876503325	4165	4165	4165	4165	0
169	20230726	163500	876503325	4165	4165	4165	4165	0
170	20230726	163400	876503325	4165	4165	4165	4165	0
171	20230726	163300	876503325	4165	4165	4165	4165	0
172	20230726	163200	876503325	4165	4165	4165	4165	0
173	20230726	163100	876503325	4165	4165	4165	4165	0
174	20230726	163000	876503325	4165	4165	4165	4165	0
175	20230726	162900	876503325	4165	4165	4165	4165	0
176	20230726	162800	876503325	4165	4165	4165	4165	0
177	20230726	162700	876503325	4165	4165	4165	4165	0
178	20230726	162600	876503325	4165	4165	4165	4165	0
179	20230726	162500	876503325	4165	4165	4165	4165	0
180	20230726	162400	876503325	4165	4165	4165	4165	0
181	20230726	162300	876503325	4165	4165	4165	4165	0
182	20230726	162200	876503325	4165	4165	4165	4165	3263
183	20230726	162100	876503325	4165	4165	4165	4165	0
184	20230726	162000	876503325	4165	4165	4165	4165	0
185	20230726	161900	876503325	4165	4165	4165	4165	0
186	20230726	161800	876503325	4165	4165	4165	4165	0
187	20230726	161700	876503325	4165	4165	4165	4165	0
188	20230726	161600	876503325	4165	4165	4165	4165	0
189	20230726	161500	876503325	4165	4165	4165	4165	0
190	20230726	161400	876503325	4165	4165	4165	4165	0
191	20230726	161300	876503325	4165	4165	4165	4165	0
192	20230726	161200	876503325	4165	4165	4165	4165	0
193	20230726	161100	876503325	4165	4165	4165	4165	0
194	20230726	161000	876503325	4165	4165	4165	4165	0
195	20230726	160900	876503325	4165	4165	4165	4165	0
196	20230726	160800	876503325	4165	4165	4165	4165	0
197	20230726	160700	876503325	4165	4165	4165	4165	0
198	20230726	160600	876503325	4165	4165	4165	4165	0
199	20230726	160500	876503325	4165	4165	4165	4165	0
200	20230726	160400	876503325	4165	4165	4165	4165	0
201	20230726	160300	876503325	4165	4165	4165	4165	0
202	20230726	160200	876503325	4165	4165	4165	4165	0
203	20230726	160100	876503325	4165	4165	4165	4165	0
204	20230726	160000	876503325	4165	4165	4165	4165	0
205	20230726	155900	876503325	4165	4165	4165	4165	0
206	20230726	155800	876503325	4165	4165	4165	4165	0
207	20230726	155700	876503325	4165	4165	4165	4165	0
208	20230726	155600	876503325	4165	4165	4165	4165	0
209	20230726	155500	876503325	4165	4165	4165	4165	0
210	20230726	155400	876503325	4165	4165	4165	4165	0
211	20230726	155300	876503325	4165	4165	4165	4165	0
212	20230726	155200	876503325	4165	4165	4165	4165	3263
213	20230726	155100	876503325	4165	4165	4165	4165	0
214	20230726	155000	876503325	4165	4165	4165	4165	0
215	20230726	154900	876503325	4165	4165	4165	4165	0
216	20230726	154800	876503325	4165	4165	4165	4165	0
217	20230726	154700	876503325	4165	4165	4165	4165	0
218	20230726	154600	876503325	4165	4165	4165	4165	0
219	20230726	154500	876503325	4165	4165	4165	4165	0
220	20230726	154400	876503325	4165	4165	4165	4165	0
221	20230726	154300	876503325	4165	4165	4165	4165	0
222	20230726	154200	876503325	4165	4165	4165	4165	0
223	20230726	154100	876503325	4165	4165	4165	4165	0
224	20230726	154000	876503325	4165	4165	4165	4165	0
225	20230726	153900	876503325	4165	4165	4165	4165	0
226	20230726	153800	876503325	4165	4165	4165	4165	0
227	20230726	153700	876503325	4165	4165	4165	4165	0
228	20230726	153600	876503325	4165	4165	4165	4165	0
229	20230726	153500	876503325	4165	4165	4165	4165	0
230	20230726	153400	876503325	4165	4165	4165	4165	0
231	20230726	153300	876503325	4165	4165	4165	4165	0
232	20230726	153200	876503325	4165	4165	4165	4165	0
233	20230726	153100	876503325	4165	4165	4165	4165	0
234	20230726	153000	876503325	4165	4165	4165	4165	3263
235	20230726	152900	862912930	4140	4140	4140	4140	0
236	20230726	152800	862912930	4140	4140	4140	4140	0
237	20230726	152700	862912930	4140	4140	4140	4140	0
238	20230726	152600	862912930	4140	4140	4140	4140	0
239	20230726	152500	862912930	4140	4140	4140	4140	0
240	20230726	152400	862912930	4140	4140	4140	4140	0
241	20230726	152300	862912930	4140	4140	4140	4140	0
242	20230726	152200	862912930	4140	4140	4140	4140	0
243	20230726	152100	862912930	4140	4140	4140	4140	0
244	20230726	152000	862912930	4140	4140	4140	4140	0
245	20230726	151900	862912930	4140	4140	4140	4140	0
246	20230726	151800	862912930	4140	4140	4140	4140	0
247	20230726	151700	862912930	4140	4140	4140	4140	0
248	20230726	151600	862912930	4140	4140	4140	4140	0
249	20230726	151500	862912930	4140	4140	4140	4140	0
250	20230726	151400	862912930	4140	4140	4140	4140	2
251	20230726	151300	862904650	4145	4140	4145	4140	6454
252	20230726	151200	836154840	4140	4140	4140	4140	0
253	20230726	151100	836154840	4140	4140	4140	4140	10
254	20230726	151000	836113440	4145	4145	4170	4145	89
255	20230726	150900	835744210	4175	4175	4175	4175	0
256	20230726	150800	835744210	4175	4150	4175	4150	107
257	20230726	150700	835300085	4170	4170	4170	4170	0
258	20230726	150600	835300085	4170	4170	4170	4170	2
259	20230726	150500	835291745	4175	4175	4175	4175	0
260	20230726	150400	835291745	4175	4175	4175	4175	4
261	20230726	150300	835275045	4175	4150	4180	4145	689
262	20230726	150200	832400570	4155	4150	4155	4150	578
263	20230726	150100	830001675	4145	4145	4145	4145	24
264	20230726	150000	829902195	4140	4145	4145	4140	25
265	20230726	145900	829798635	4150	4150	4150	4150	211
266	20230726	145800	828922985	4155	4155	4155	4155	444
267	20230726	145700	827078165	4165	4165	4165	4165	0
268	20230726	145600	827078165	4165	4165	4165	4165	0
269	20230726	145500	827078165	4165	4165	4165	4165	0
270	20230726	145400	827078165	4165	4165	4165	4165	10
271	20230726	145300	827036515	4155	4155	4155	4155	8
272	20230726	145200	827003275	4155	4155	4155	4155	0
273	20230726	145100	827003275	4155	4155	4155	4155	0
274	20230726	145000	827003275	4155	4155	4155	4155	0
275	20230726	144900	827003275	4155	4155	4155	4155	461
276	20230726	144800	825087820	4155	4155	4155	4155	0
277	20230726	144700	825087820	4155	4155	4155	4155	0
278	20230726	144600	825087820	4155	4155	4155	4155	81
279	20230726	144500	824751265	4155	4155	4155	4155	1
280	20230726	144400	824747110	4155	4155	4155	4155	0
281	20230726	144300	824747110	4155	4155	4155	4155	0
282	20230726	144200	824747110	4155	4155	4155	4155	0
283	20230726	144100	824747110	4155	4165	4165	4155	159
284	20230726	144000	824086215	4165	4165	4165	4165	171
285	20230726	143900	823374000	4165	4165	4165	4165	0
286	20230726	143800	823374000	4165	4165	4165	4165	192
287	20230726	143700	822574320	4170	4170	4180	4170	136
288	20230726	143600	822007190	4170	4170	4170	4170	0
289	20230726	143500	822007190	4170	4170	4170	4170	85
290	20230726	143400	821652740	4165	4165	4165	4165	0
291	20230726	143300	821652740	4165	4165	4165	4165	109
292	20230726	143200	821198755	4165	4165	4165	4165	110
293	20230726	143100	820740605	4170	4175	4175	4170	37
294	20230726	143000	820586230	4155	4155	4155	4155	0
295	20230726	142900	820586230	4155	4160	4160	4155	738
296	20230726	142800	817519675	4180	4150	4180	4150	901
297	20230726	142700	813780495	4150	4150	4150	4150	2
298	20230726	142600	813772195	4175	4175	4175	4175	0
299	20230726	142500	813772195	4175	4175	4175	4175	6
300	20230726	142400	813747145	4180	4180	4180	4180	1
301	20230726	142300	813742965	4140	4140	4140	4140	335
302	20230726	142200	812356065	4150	4150	4150	4150	20
303	20230726	142100	812273065	4150	4170	4170	4150	35
304	20230726	142000	812127215	4180	4180	4180	4180	5
305	20230726	141900	812106315	4180	4180	4180	4180	0
306	20230726	141800	812106315	4180	4175	4180	4175	213
307	20230726	141700	811216480	4175	4160	4175	4160	84
308	20230726	141600	810866425	4155	4140	4155	4140	412
309	20230726	141500	809159715	4125	4125	4125	4125	0
310	20230726	141400	809159715	4125	4125	4125	4125	0
311	20230726	141300	809159715	4125	4125	4125	4125	16
312	20230726	141200	809093715	4125	4120	4130	4120	115
313	20230726	141100	808618830	4115	4110	4130	4110	22
314	20230726	141000	808528335	4110	4110	4110	4110	0
315	20230726	140900	808528335	4110	4110	4110	4110	0
316	20230726	140800	808528335	4110	4110	4110	4110	293
317	20230726	140700	807324105	4110	4110	4110	4110	0
318	20230726	140600	807324105	4110	4110	4110	4110	0
319	20230726	140500	807324105	4110	4140	4140	4110	400
320	20230726	140400	805677105	4140	4140	4140	4140	100
321	20230726	140300	805263105	4135	4135	4135	4135	40
322	20230726	140200	805097705	4100	4100	4100	4100	13
323	20230726	140100	805044405	4100	4090	4100	4080	1404
324	20230726	140000	799292785	4090	4090	4090	4090	4
325	20230726	135900	799276425	4075	4090	4090	4075	901
326	20230726	135800	795591350	4075	4075	4075	4075	121
327	20230726	135700	795098275	4035	4035	4035	4035	0
328	20230726	135600	795098275	4035	4035	4035	4035	158
329	20230726	135500	794460745	4035	4055	4055	4035	3621
330	20230726	135400	779800025	4090	4090	4090	4090	0
331	20230726	135300	779800025	4090	4125	4125	4050	4413
332	20230726	135200	761817675	4130	4130	4130	4130	998
333	20230726	135100	757695935	4135	4135	4135	4130	839
334	20230726	135000	754226865	4150	4150	4150	4150	600
335	20230726	134900	751736865	4150	4150	4150	4150	0
336	20230726	134800	751736865	4150	4150	4150	4150	0
337	20230726	134700	751736865	4150	4150	4150	4150	492
338	20230726	134600	749695065	4140	4150	4150	4140	37
339	20230726	134500	749541615	4140	4140	4140	4140	0
340	20230726	134400	749541615	4140	4155	4155	4140	293
341	20230726	134300	748325715	4150	4150	4150	4150	0
342	20230726	134200	748325715	4150	4150	4150	4150	59
343	20230726	134100	748080865	4155	4155	4155	4155	2030
344	20230726	134000	739646215	4155	4170	4170	4155	376
345	20230726	133900	738079440	4170	4165	4170	4165	348
346	20230726	133800	736628480	4170	4170	4170	4170	60
347	20230726	133700	736378280	4170	4175	4175	4170	488
348	20230726	133600	734342380	4170	4170	4175	4170	1000
349	20230726	133500	730169880	4170	4180	4180	4170	1751
350	20230726	133400	722854450	4185	4185	4185	4185	119
351	20230726	133300	722356435	4185	4185	4185	4185	0
352	20230726	133200	722356435	4185	4185	4185	4185	0
353	20230726	133100	722356435	4185	4185	4185	4185	0
354	20230726	133000	722356435	4185	4185	4185	4185	410
355	20230726	132900	720640585	4185	4185	4185	4185	100
356	20230726	132800	720222085	4195	4185	4195	4185	240
357	20230726	132700	719216535	4155	4155	4155	4155	46
358	20230726	132600	719025405	4155	4155	4155	4155	0
359	20230726	132500	719025405	4155	4155	4155	4155	1
360	20230726	132400	719021250	4160	4160	4160	4160	0
361	20230726	132300	719021250	4160	4160	4160	4160	100
362	20230726	132200	718605250	4185	4165	4185	4165	142
363	20230726	132100	718011040	4165	4170	4170	4165	200
364	20230726	132000	717177540	4150	4150	4150	4150	0
365	20230726	131900	717177540	4150	4150	4150	4150	0
366	20230726	131800	717177540	4150	4160	4160	4150	1100
367	20230726	131700	712605040	4150	4150	4150	4150	0
368	20230726	131600	712605040	4150	4150	4150	4150	0
369	20230726	131500	712605040	4150	4170	4170	4150	102
370	20230726	131400	712181700	4170	4170	4170	4170	2
371	20230726	131300	712173360	4140	4140	4140	4140	0
372	20230726	131200	712173360	4140	4140	4140	4140	0
373	20230726	131100	712173360	4140	4140	4140	4140	0
374	20230726	131000	712173360	4140	4140	4140	4140	0
375	20230726	130900	712173360	4140	4140	4140	4140	0
376	20230726	130800	712173360	4140	4160	4160	4140	2190
377	20230726	130700	703085290	4155	4170	4170	4155	240
378	20230726	130600	702085090	4160	4160	4160	4160	605
379	20230726	130500	699568290	4165	4165	4165	4165	10
380	20230726	130400	699526640	4170	4170	4170	4170	1
381	20230726	130300	699522470	4170	4170	4170	4170	1
382	20230726	130200	699518300	4170	4170	4170	4170	10
383	20230726	130100	699476600	4165	4165	4165	4165	100
384	20230726	130000	699060100	4160	4160	4160	4160	65
385	20230726	125900	698789700	4160	4165	4165	4160	700
386	20230726	125800	695875200	4170	4170	4170	4170	500
387	20230726	125700	693790200	4165	4170	4170	4165	1278
388	20230726	125600	688464830	4170	4170	4170	4170	1
389	20230726	125500	688460660	4165	4165	4165	4165	200
390	20230726	125400	687627660	4160	4150	4160	4150	841
391	20230726	125300	684131120	4140	4140	4140	4140	0
392	20230726	125200	684131120	4140	4140	4140	4140	0
393	20230726	125100	684131120	4140	4140	4140	4140	1091
394	20230726	125000	679614380	4140	4140	4140	4140	35
395	20230726	124900	679469480	4140	4130	4140	4130	115
396	20230726	124800	678994080	4130	4130	4130	4130	0
397	20230726	124700	678994080	4130	4130	4130	4130	0
398	20230726	124600	678994080	4130	4130	4130	4130	242
399	20230726	124500	677994620	4120	4120	4120	4120	502
400	20230726	124400	675926380	4120	4125	4125	4120	1017
401	20230726	124300	671733775	4120	4115	4120	4115	48
402	20230726	124200	671536080	4095	4090	4095	4085	344
403	20230726	124100	670129915	4095	4115	4115	4095	2527
404	20230726	124000	659753380	4115	4115	4115	4115	0
405	20230726	123900	659753380	4115	4115	4115	4115	0
406	20230726	123800	659753380	4115	4120	4120	4115	637
407	20230726	123700	657130415	4120	4120	4120	4120	1
408	20230726	123600	657126295	4125	4125	4125	4125	0
409	20230726	123500	657126295	4125	4125	4125	4125	5
410	20230726	123400	657105670	4120	4125	4125	4120	1516
411	20230726	123300	650859725	4120	4120	4120	4120	0
412	20230726	123200	650859725	4120	4145	4145	4120	1616
413	20230726	123100	644177930	4145	4145	4145	4145	473
414	20230726	123000	642217345	4165	4165	4165	4165	2
415	20230726	122900	642209015	4170	4170	4170	4170	0
416	20230726	122800	642209015	4170	4135	4170	4135	174
417	20230726	122700	641487075	4135	4140	4140	4135	343
418	20230726	122600	640067290	4140	4140	4140	4140	1
419	20230726	122500	640063150	4140	4135	4140	4135	360
420	20230726	122400	638573315	4135	4135	4135	4135	1
421	20230726	122300	638569180	4135	4135	4135	4135	500
422	20230726	122200	636501680	4140	4140	4140	4140	836
423	20230726	122100	633040640	4145	4145	4145	4145	0
424	20230726	122000	633040640	4145	4145	4145	4145	242
425	20230726	121900	632037550	4125	4125	4125	4125	0
426	20230726	121800	632037550	4125	4125	4125	4125	57
427	20230726	121700	631802425	4125	4125	4125	4125	0
428	20230726	121600	631802425	4125	4125	4125	4125	0
429	20230726	121500	631802425	4125	4130	4130	4125	929
430	20230726	121400	627967290	4130	4130	4130	4130	80
431	20230726	121300	627636890	4130	4130	4130	4130	0
432	20230726	121200	627636890	4130	4130	4130	4130	0
433	20230726	121100	627636890	4130	4130	4130	4130	2000
434	20230726	121000	619376890	4130	4130	4130	4130	0
435	20230726	120900	619376890	4130	4130	4130	4130	0
436	20230726	120800	619376890	4130	4130	4130	4130	801
437	20230726	120700	616068760	4140	4140	4140	4140	487
438	20230726	120600	614052580	4150	4150	4150	4150	0
439	20230726	120500	614052580	4150	4150	4150	4150	0
440	20230726	120400	614052580	4150	4155	4155	4150	2299
441	20230726	120300	604503505	4165	4165	4165	4165	100
442	20230726	120200	604087005	4170	4170	4170	4170	0
443	20230726	120100	604087005	4170	4170	4170	4170	342
444	20230726	120000	602660865	4165	4165	4165	4165	0
445	20230726	115900	602660865	4165	4165	4165	4165	0
446	20230726	115800	602660865	4165	4165	4165	4165	1117
447	20230726	115700	598008560	4170	4170	4170	4170	0
448	20230726	115600	598008560	4170	4170	4170	4170	310
449	20230726	115500	596715860	4190	4190	4190	4190	1
450	20230726	115400	596711670	4195	4195	4195	4195	22
451	20230726	115300	596619380	4210	4165	4210	4165	121
452	20230726	115200	596115370	4165	4165	4165	4165	30
453	20230726	115100	595990420	4170	4175	4175	4170	457
454	20230726	115000	594084155	4180	4175	4180	4175	653
455	20230726	114900	591356615	4180	4180	4180	4180	20
456	20230726	114800	591273015	4180	4180	4180	4180	25
457	20230726	114700	591168515	4180	4175	4180	4175	795
458	20230726	114600	587846015	4170	4170	4170	4170	1
459	20230726	114500	587841845	4170	4170	4170	4170	204
460	20230726	114400	586991165	4165	4165	4165	4165	0
461	20230726	114300	586991165	4165	4165	4165	4165	0
462	20230726	114200	586991165	4165	4165	4165	4165	0
463	20230726	114100	586991165	4165	4165	4165	4165	0
464	20230726	114000	586991165	4165	4165	4165	4165	0
465	20230726	113900	586991165	4165	4165	4165	4165	0
466	20230726	113800	586991165	4165	4165	4165	4165	0
467	20230726	113700	586991165	4165	4165	4165	4165	293
468	20230726	113600	585770820	4165	4165	4165	4165	2
469	20230726	113500	585762490	4165	4165	4165	4165	0
470	20230726	113400	585762490	4165	4165	4165	4165	9
471	20230726	113300	585725005	4165	4165	4165	4165	0
472	20230726	113200	585725005	4165	4165	4165	4165	0
473	20230726	113100	585725005	4165	4165	4165	4165	0
474	20230726	113000	585725005	4165	4165	4165	4165	0
475	20230726	112900	585725005	4165	4165	4165	4165	0
476	20230726	112800	585725005	4165	4165	4165	4165	4
477	20230726	112700	585708345	4150	4150	4150	4150	243
478	20230726	112600	584699895	4140	4140	4140	4140	158
479	20230726	112500	584045775	4140	4140	4140	4140	300
480	20230726	112400	582803775	4140	4140	4140	4140	57
481	20230726	112300	582567795	4140	4140	4140	4140	62
482	20230726	112200	582311115	4140	4140	4140	4140	665
483	20230726	112100	579558015	4125	4125	4125	4125	0
484	20230726	112000	579558015	4125	4125	4125	4125	100
485	20230726	111900	579145515	4120	4120	4120	4120	0
486	20230726	111800	579145515	4120	4120	4120	4120	30
487	20230726	111700	579021915	4115	4115	4115	4115	0
488	20230726	111600	579021915	4115	4115	4115	4115	0
489	20230726	111500	579021915	4115	4120	4120	4115	72
490	20230726	111400	578725285	4120	4120	4120	4120	192
491	20230726	111300	577934245	4120	4140	4140	4120	177
492	20230726	111200	577202665	4135	4135	4135	4135	1185
493	20230726	111100	572302690	4140	4140	4140	4140	96
494	20230726	111000	571905250	4135	4135	4135	4135	0
495	20230726	110900	571905250	4135	4140	4140	4135	422
496	20230726	110800	570160275	4140	4140	4140	4140	0
497	20230726	110700	570160275	4140	4140	4140	4140	332
498	20230726	110600	568785795	4140	4140	4140	4140	333
499	20230726	110500	567407175	4160	4160	4160	4160	0
500	20230726	110400	567407175	4160	4160	4160	4160	500
501	20230726	110300	565327175	4160	4160	4160	4160	88
502	20230726	110200	564961095	4135	4135	4135	4135	0
503	20230726	110100	564961095	4135	4135	4135	4135	0
504	20230726	110000	564961095	4135	4135	4135	4135	105
505	20230726	105900	564526920	4125	4125	4125	4125	0
506	20230726	105800	564526920	4125	4135	4135	4125	466
507	20230726	105700	562603740	4160	4160	4160	4160	0
508	20230726	105600	562603740	4160	4160	4160	4160	0
509	20230726	105500	562603740	4160	4170	4170	4160	4
510	20230726	105400	562587090	4170	4150	4170	4150	3075
511	20230726	105300	549825700	4150	4150	4150	4150	10
512	20230726	105200	549784200	4105	4135	4135	4100	2008
513	20230726	105100	541538490	4135	4135	4135	4135	0
514	20230726	105000	541538490	4135	4115	4135	4090	3619
515	20230726	104900	526684935	4115	4095	4115	4090	4846
516	20230726	104800	506803205	4090	4090	4090	4080	2013
517	20230726	104700	498583000	4090	4110	4110	4085	6308
518	20230726	104600	472713250	4110	4120	4120	4110	1595
519	20230726	104500	466150165	4120	4125	4130	4120	399
520	20230726	104400	464505720	4130	4120	4130	4120	45
521	20230726	104300	464320220	4120	4120	4120	4115	795
522	20230726	104200	461045055	4115	4120	4120	4115	184
523	20230726	104100	460287675	4120	4120	4120	4120	572
524	20230726	104000	457931035	4120	4120	4120	4115	57
525	20230726	103900	457696250	4120	4115	4120	4115	674
526	20230726	103800	454919375	4120	4125	4125	4120	1558
527	20230726	103700	448496830	4120	4145	4145	4120	3961
528	20230726	103600	432126155	4140	4140	4140	4140	0
529	20230726	103500	432126155	4140	4140	4140	4140	2
530	20230726	103400	432117875	4135	4125	4135	4125	501
531	20230726	103300	430046250	4125	4125	4125	4125	1508
532	20230726	103200	423825750	4140	4140	4140	4140	0
533	20230726	103100	423825750	4140	4125	4140	4115	1544
534	20230726	103000	417463240	4125	4125	4125	4125	120
535	20230726	102900	416968240	4130	4125	4130	4125	2767
536	20230726	102800	405541865	4125	4135	4135	4125	2082
537	20230726	102700	396944135	4145	4145	4145	4145	1354
538	20230726	102600	391331805	4145	4145	4145	4140	1547
539	20230726	102500	384922420	4150	4145	4150	4145	466
540	20230726	102400	382989520	4150	4145	4170	4145	2841
541	20230726	102300	371173845	4115	4120	4120	4115	840
542	20230726	102200	367715250	4145	4145	4145	4140	737
543	20230726	102100	364660515	4155	4165	4165	4145	2716
544	20230726	102000	353379875	4170	4170	4170	4170	6
545	20230726	101900	353354855	4175	4175	4175	4175	236
546	20230726	101800	352369555	4180	4180	4180	4175	242
547	20230726	101700	351358295	4180	4170	4180	4170	1130
548	20230726	101600	346638680	4175	4155	4175	4155	507
549	20230726	101500	344531180	4160	4165	4175	4160	1178
550	20230726	101400	339627295	4175	4175	4175	4175	0
551	20230726	101300	339627295	4175	4175	4175	4175	904
552	20230726	101200	335853095	4150	4130	4175	4120	5307
553	20230726	101100	313897820	4120	4135	4135	4120	2359
554	20230726	101000	304162535	4140	4135	4140	4130	553
555	20230726	100900	301875635	4135	4130	4135	4130	3654
556	20230726	100800	286769695	4135	4135	4135	4135	2723
557	20230726	100700	275510090	4135	4135	4155	4135	3916
558	20230726	100600	259278215	4135	4185	4185	4135	10910
559	20230726	100500	213938480	4170	4175	4175	4170	113
560	20230726	100400	213467115	4215	4215	4215	4215	94
561	20230726	100300	213070905	4185	4230	4230	4165	11090
562	20230726	100200	166606615	4235	4240	4240	4235	1098
563	20230726	100100	161956010	4240	4255	4255	4240	80
564	20230726	100000	161616360	4260	4235	4260	4235	201
565	20230726	095900	160765100	4235	4240	4240	4235	68
566	20230726	095800	160477115	4270	4270	4270	4270	0
567	20230726	095700	160477115	4270	4265	4270	4265	473
568	20230726	095600	158457455	4270	4250	4270	4250	100
569	20230726	095500	158031395	4250	4250	4250	4250	0
570	20230726	095400	158031395	4250	4250	4250	4250	0
571	20230726	095300	158031395	4250	4240	4250	4240	202
572	20230726	095200	157172915	4240	4240	4240	4240	0
573	20230726	095100	157172915	4240	4250	4250	4240	2022
574	20230726	095000	148582030	4255	4255	4255	4255	0
575	20230726	094900	148582030	4255	4255	4255	4255	150
576	20230726	094800	147943780	4255	4255	4255	4255	1770
577	20230726	094700	140412430	4260	4260	4260	4260	50
578	20230726	094600	140199430	4260	4275	4275	4255	729
579	20230726	094500	137090485	4255	4280	4280	4255	1140
580	20230726	094400	132232180	4295	4295	4295	4295	0
581	20230726	094300	132232180	4295	4295	4295	4295	0
582	20230726	094200	132232180	4295	4295	4295	4295	0
583	20230726	094100	132232180	4295	4295	4295	4295	0
584	20230726	094000	132232180	4295	4295	4295	4295	0
585	20230726	093900	132232180	4295	4295	4295	4295	1
586	20230726	093800	132227885	4300	4280	4300	4280	200
587	20230726	093700	131369885	4270	4265	4270	4255	450
588	20230726	093600	129449040	4260	4260	4260	4260	2
589	20230726	093500	129440520	4260	4260	4260	4260	245
590	20230726	093400	128396820	4260	4265	4265	4260	520
591	20230726	093300	126181520	4255	4245	4255	4245	86
592	20230726	093200	125816105	4245	4245	4245	4245	1
593	20230726	093100	125811860	4235	4240	4240	4235	302
594	20230726	093000	124532090	4235	4240	4255	4235	846
595	20230726	092900	120946890	4240	4235	4240	4235	92
596	20230726	092800	120557145	4235	4220	4270	4220	1614
597	20230726	092700	113695460	4210	4185	4210	4185	200
598	20230726	092600	112857990	4185	4185	4185	4185	50
599	20230726	092500	112648740	4205	4215	4215	4180	606
600	20230726	092400	110096770	4225	4225	4225	4225	0
601	20230726	092300	110096770	4225	4225	4225	4175	9506
602	20230726	092200	70205220	4225	4225	4225	4225	483
603	20230726	092100	68164545	4225	4225	4225	4225	1050
604	20230726	092000	63728295	4225	4240	4240	4225	2536
605	20230726	091900	52987305	4240	4245	4245	4240	96
606	20230726	091800	52579915	4240	4240	4240	4240	220
607	20230726	091700	51647115	4225	4230	4230	4225	1355
608	20230726	091600	45919195	4240	4230	4240	4230	11
609	20230726	091500	45872565	4225	4240	4245	4225	2252
610	20230726	091400	36329315	4245	4245	4245	4245	300
611	20230726	091300	35055815	4270	4280	4280	4240	769
612	20230726	091200	31772615	4260	4260	4260	4260	50
613	20230726	091100	31559615	4240	4240	4240	4240	50
614	20230726	091000	31347615	4240	4250	4250	4240	2000
615	20230726	090900	22863275	4245	4245	4245	4245	104
616	20230726	090800	22421795	4250	4255	4280	4250	1892
617	20230726	090700	14380665	4285	4255	4285	4255	553
618	20230726	090600	12026090	4260	4265	4265	4260	270
619	20230726	090500	10875540	4290	4290	4290	4290	253
620	20230726	090400	9790170	4290	4285	4290	4250	767
621	20230726	090300	6505645	4290	4300	4300	4290	1251
622	20230726	090200	1132675	4300	4350	4350	4300	93
623	20230726	090100	730255	4350	4360	4370	4350	114
624	20230726	090000	232940	4380	4420	4420	4380	53