KissMeData/053030/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	192100	1376731540	9850	9850	9850	9850	2160
3	20230727	192000	1376731540	9850	9850	9850	9850	0
4	20230727	191900	1376731540	9850	9850	9850	9850	0
5	20230727	191800	1376731540	9850	9850	9850	9850	0
6	20230727	191700	1376731540	9850	9850	9850	9850	0
7	20230727	191600	1376731540	9850	9850	9850	9850	0
8	20230727	191500	1376731540	9850	9850	9850	9850	0
9	20230727	191400	1376731540	9850	9850	9850	9850	0
10	20230727	191300	1376731540	9850	9850	9850	9850	0
11	20230727	191200	1376731540	9850	9850	9850	9850	0
12	20230727	191100	1376731540	9850	9850	9850	9850	0
13	20230727	191000	1376731540	9850	9850	9850	9850	0
14	20230727	190900	1376731540	9850	9850	9850	9850	0
15	20230727	190800	1376731540	9850	9850	9850	9850	0
16	20230727	190700	1376731540	9850	9850	9850	9850	0
17	20230727	190600	1376731540	9850	9850	9850	9850	0
18	20230727	190500	1376731540	9850	9850	9850	9850	0
19	20230727	190400	1376731540	9850	9850	9850	9850	0
20	20230727	190300	1376731540	9850	9850	9850	9850	0
21	20230727	190200	1376731540	9850	9850	9850	9850	0
22	20230727	190100	1376731540	9850	9850	9850	9850	0
23	20230727	190000	1376731540	9850	9850	9850	9850	0
24	20230727	185900	1376731540	9850	9850	9850	9850	0
25	20230727	185800	1376731540	9850	9850	9850	9850	0
26	20230727	185700	1376731540	9850	9850	9850	9850	0
27	20230727	185600	1376731540	9850	9850	9850	9850	0
28	20230727	185500	1376731540	9850	9850	9850	9850	0
29	20230727	185400	1376731540	9850	9850	9850	9850	0
30	20230727	185300	1376731540	9850	9850	9850	9850	0
31	20230727	185200	1376731540	9850	9850	9850	9850	0
32	20230727	185100	1376731540	9850	9850	9850	9850	2160
33	20230727	185000	1376731540	9850	9850	9850	9850	0
34	20230727	184900	1376731540	9850	9850	9850	9850	0
35	20230727	184800	1376731540	9850	9850	9850	9850	0
36	20230727	184700	1376731540	9850	9850	9850	9850	0
37	20230727	184600	1376731540	9850	9850	9850	9850	0
38	20230727	184500	1376731540	9850	9850	9850	9850	0
39	20230727	184400	1376731540	9850	9850	9850	9850	0
40	20230727	184300	1376731540	9850	9850	9850	9850	0
41	20230727	184200	1376731540	9850	9850	9850	9850	0
42	20230727	184100	1376731540	9850	9850	9850	9850	0
43	20230727	184000	1376731540	9850	9850	9850	9850	0
44	20230727	183900	1376731540	9850	9850	9850	9850	0
45	20230727	183800	1376731540	9850	9850	9850	9850	0
46	20230727	183700	1376731540	9850	9850	9850	9850	0
47	20230727	183600	1376731540	9850	9850	9850	9850	0
48	20230727	183500	1376731540	9850	9850	9850	9850	0
49	20230727	183400	1376731540	9850	9850	9850	9850	0
50	20230727	183300	1376731540	9850	9850	9850	9850	0
51	20230727	183200	1376731540	9850	9850	9850	9850	0
52	20230727	183100	1376731540	9850	9850	9850	9850	0
53	20230727	183000	1376731540	9850	9850	9850	9850	0
54	20230727	182900	1376731540	9850	9850	9850	9850	0
55	20230727	182800	1376731540	9850	9850	9850	9850	0
56	20230727	182700	1376731540	9850	9850	9850	9850	0
57	20230727	182600	1376731540	9850	9850	9850	9850	0
58	20230727	182500	1376731540	9850	9850	9850	9850	0
59	20230727	182400	1376731540	9850	9850	9850	9850	0
60	20230727	182300	1376731540	9850	9850	9850	9850	0
61	20230727	182200	1376731540	9850	9850	9850	9850	0
62	20230727	182100	1376731540	9850	9850	9850	9850	2160
63	20230727	182000	1376731540	9850	9850	9850	9850	0
64	20230727	181900	1376731540	9850	9850	9850	9850	0
65	20230727	181800	1376731540	9850	9850	9850	9850	0
66	20230727	181700	1376731540	9850	9850	9850	9850	0
67	20230727	181600	1376731540	9850	9850	9850	9850	0
68	20230727	181500	1376731540	9850	9850	9850	9850	0
69	20230727	181400	1376731540	9850	9850	9850	9850	0
70	20230727	181300	1376731540	9850	9850	9850	9850	0
71	20230727	181200	1376731540	9850	9850	9850	9850	0
72	20230727	181100	1376731540	9850	9850	9850	9850	0
73	20230727	181000	1376731540	9850	9850	9850	9850	0
74	20230727	180900	1376731540	9850	9850	9850	9850	0
75	20230727	180800	1376731540	9850	9850	9850	9850	0
76	20230727	180700	1376731540	9850	9850	9850	9850	0
77	20230727	180600	1376731540	9850	9850	9850	9850	0
78	20230727	180500	1376731540	9850	9850	9850	9850	0
79	20230727	180400	1376731540	9850	9850	9850	9850	0
80	20230727	180300	1376731540	9850	9850	9850	9850	0
81	20230727	180200	1376731540	9850	9850	9850	9850	0
82	20230727	180100	1376731540	9850	9850	9850	9850	0
83	20230727	180000	1376731540	9850	9850	9850	9850	0
84	20230727	175900	1376731540	9850	9850	9850	9850	0
85	20230727	175800	1376731540	9850	9850	9850	9850	0
86	20230727	175700	1376731540	9850	9850	9850	9850	0
87	20230727	175600	1376731540	9850	9850	9850	9850	0
88	20230727	175500	1376731540	9850	9850	9850	9850	0
89	20230727	175400	1376731540	9850	9850	9850	9850	0
90	20230727	175300	1376731540	9850	9850	9850	9850	0
91	20230727	175200	1376731540	9850	9850	9850	9850	0
92	20230727	175100	1376731540	9850	9850	9850	9850	2160
93	20230727	175000	1376731540	9850	9850	9850	9850	0
94	20230727	174900	1376731540	9850	9850	9850	9850	0
95	20230727	174800	1376731540	9850	9850	9850	9850	0
96	20230727	174700	1376731540	9850	9850	9850	9850	0
97	20230727	174600	1376731540	9850	9850	9850	9850	0
98	20230727	174500	1376731540	9850	9850	9850	9850	0
99	20230727	174400	1376731540	9850	9850	9850	9850	0
100	20230727	174300	1376731540	9850	9850	9850	9850	0
101	20230727	174200	1376731540	9850	9850	9850	9850	0
102	20230727	174100	1376731540	9850	9850	9850	9850	0
103	20230727	174000	1376731540	9850	9850	9850	9850	0
104	20230727	173900	1376731540	9850	9850	9850	9850	0
105	20230727	173800	1376731540	9850	9850	9850	9850	0
106	20230727	173700	1376731540	9850	9850	9850	9850	0
107	20230727	173600	1376731540	9850	9850	9850	9850	0
108	20230727	173500	1376731540	9850	9850	9850	9850	0
109	20230727	173400	1376731540	9850	9850	9850	9850	0
110	20230727	173300	1376731540	9850	9850	9850	9850	0
111	20230727	173200	1376731540	9850	9850	9850	9850	0
112	20230727	173100	1376731540	9850	9850	9850	9850	0
113	20230727	173000	1376731540	9850	9850	9850	9850	0
114	20230727	172900	1376731540	9850	9850	9850	9850	0
115	20230727	172800	1376731540	9850	9850	9850	9850	0
116	20230727	172700	1376731540	9850	9850	9850	9850	0
117	20230727	172600	1376731540	9850	9850	9850	9850	0
118	20230727	172500	1376731540	9850	9850	9850	9850	0
119	20230727	172400	1376731540	9850	9850	9850	9850	0
120	20230727	172300	1376731540	9850	9850	9850	9850	0
121	20230727	172200	1376731540	9850	9850	9850	9850	0
122	20230727	172100	1376731540	9850	9850	9850	9850	2160
123	20230727	172000	1376731540	9850	9850	9850	9850	0
124	20230727	171900	1376731540	9850	9850	9850	9850	0
125	20230727	171800	1376731540	9850	9850	9850	9850	0
126	20230727	171700	1376731540	9850	9850	9850	9850	0
127	20230727	171600	1376731540	9850	9850	9850	9850	0
128	20230727	171500	1376731540	9850	9850	9850	9850	0
129	20230727	171400	1376731540	9850	9850	9850	9850	0
130	20230727	171300	1376731540	9850	9850	9850	9850	0
131	20230727	171200	1376731540	9850	9850	9850	9850	0
132	20230727	171100	1376731540	9850	9850	9850	9850	0
133	20230727	171000	1376731540	9850	9850	9850	9850	0
134	20230727	170900	1376731540	9850	9850	9850	9850	0
135	20230727	170800	1376731540	9850	9850	9850	9850	0
136	20230727	170700	1376731540	9850	9850	9850	9850	0
137	20230727	170600	1376731540	9850	9850	9850	9850	0
138	20230727	170500	1376731540	9850	9850	9850	9850	0
139	20230727	170400	1376731540	9850	9850	9850	9850	0
140	20230727	170300	1376731540	9850	9850	9850	9850	0
141	20230727	170200	1376731540	9850	9850	9850	9850	0
142	20230727	170100	1376731540	9850	9850	9850	9850	0
143	20230727	170000	1376731540	9850	9850	9850	9850	0
144	20230727	165900	1376731540	9850	9850	9850	9850	0
145	20230727	165800	1376731540	9850	9850	9850	9850	0
146	20230727	165700	1376731540	9850	9850	9850	9850	0
147	20230727	165600	1376731540	9850	9850	9850	9850	0
148	20230727	165500	1376731540	9850	9850	9850	9850	0
149	20230727	165400	1376731540	9850	9850	9850	9850	0
150	20230727	165300	1376731540	9850	9850	9850	9850	0
151	20230727	165200	1376731540	9850	9850	9850	9850	0
152	20230727	165100	1376731540	9850	9850	9850	9850	2160
153	20230727	165000	1376731540	9850	9850	9850	9850	0
154	20230727	164900	1376731540	9850	9850	9850	9850	0
155	20230727	164800	1376731540	9850	9850	9850	9850	0
156	20230727	164700	1376731540	9850	9850	9850	9850	0
157	20230727	164600	1376731540	9850	9850	9850	9850	0
158	20230727	164500	1376731540	9850	9850	9850	9850	0
159	20230727	164400	1376731540	9850	9850	9850	9850	0
160	20230727	164300	1376731540	9850	9850	9850	9850	0
161	20230727	164200	1376731540	9850	9850	9850	9850	0
162	20230727	164100	1376731540	9850	9850	9850	9850	0
163	20230727	164000	1376731540	9850	9850	9850	9850	0
164	20230727	163900	1376731540	9850	9850	9850	9850	0
165	20230727	163800	1376731540	9850	9850	9850	9850	0
166	20230727	163700	1376731540	9850	9850	9850	9850	0
167	20230727	163600	1376731540	9850	9850	9850	9850	0
168	20230727	163500	1376731540	9850	9850	9850	9850	0
169	20230727	163400	1376731540	9850	9850	9850	9850	0
170	20230727	163300	1376731540	9850	9850	9850	9850	0
171	20230727	163200	1376731540	9850	9850	9850	9850	0
172	20230727	163100	1376731540	9850	9850	9850	9850	0
173	20230727	163000	1376731540	9850	9850	9850	9850	0
174	20230727	162900	1376731540	9850	9850	9850	9850	0
175	20230727	162800	1376731540	9850	9850	9850	9850	0
176	20230727	162700	1376731540	9850	9850	9850	9850	0
177	20230727	162600	1376731540	9850	9850	9850	9850	0
178	20230727	162500	1376731540	9850	9850	9850	9850	0
179	20230727	162400	1376731540	9850	9850	9850	9850	0
180	20230727	162300	1376731540	9850	9850	9850	9850	0
181	20230727	162200	1376731540	9850	9850	9850	9850	0
182	20230727	162100	1376731540	9850	9850	9850	9850	2160
183	20230727	162000	1376731540	9850	9850	9850	9850	0
184	20230727	161900	1376731540	9850	9850	9850	9850	0
185	20230727	161800	1376731540	9850	9850	9850	9850	0
186	20230727	161700	1376731540	9850	9850	9850	9850	0
187	20230727	161600	1376731540	9850	9850	9850	9850	0
188	20230727	161500	1376731540	9850	9850	9850	9850	0
189	20230727	161400	1376731540	9850	9850	9850	9850	0
190	20230727	161300	1376731540	9850	9850	9850	9850	0
191	20230727	161200	1376731540	9850	9850	9850	9850	0
192	20230727	161100	1376731540	9850	9850	9850	9850	0
193	20230727	161000	1376731540	9850	9850	9850	9850	0
194	20230727	160900	1376731540	9850	9850	9850	9850	0
195	20230727	160800	1376731540	9850	9850	9850	9850	0
196	20230727	160700	1376731540	9850	9850	9850	9850	0
197	20230727	160600	1376731540	9850	9850	9850	9850	0
198	20230727	160500	1376731540	9850	9850	9850	9850	0
199	20230727	160400	1376731540	9850	9850	9850	9850	0
200	20230727	160300	1376731540	9850	9850	9850	9850	0
201	20230727	160200	1376731540	9850	9850	9850	9850	0
202	20230727	160100	1376731540	9850	9850	9850	9850	0
203	20230727	160000	1376731540	9850	9850	9850	9850	0
204	20230727	155900	1376731540	9850	9850	9850	9850	0
205	20230727	155800	1376731540	9850	9850	9850	9850	0
206	20230727	155700	1376731540	9850	9850	9850	9850	0
207	20230727	155600	1376731540	9850	9850	9850	9850	0
208	20230727	155500	1376731540	9850	9850	9850	9850	0
209	20230727	155400	1376731540	9850	9850	9850	9850	0
210	20230727	155300	1376731540	9850	9850	9850	9850	0
211	20230727	155200	1376731540	9850	9850	9850	9850	0
212	20230727	155100	1376731540	9850	9850	9850	9850	2160
213	20230727	155000	1376731540	9850	9850	9850	9850	0
214	20230727	154900	1376731540	9850	9850	9850	9850	0
215	20230727	154800	1376731540	9850	9850	9850	9850	0
216	20230727	154700	1376731540	9850	9850	9850	9850	0
217	20230727	154600	1376731540	9850	9850	9850	9850	0
218	20230727	154500	1376731540	9850	9850	9850	9850	0
219	20230727	154400	1376731540	9850	9850	9850	9850	0
220	20230727	154300	1376731540	9850	9850	9850	9850	0
221	20230727	154200	1376731540	9850	9850	9850	9850	0
222	20230727	154100	1376731540	9850	9850	9850	9850	0
223	20230727	154000	1376731540	9850	9850	9850	9850	0
224	20230727	153900	1376731540	9850	9850	9850	9850	0
225	20230727	153800	1376731540	9850	9850	9850	9850	0
226	20230727	153700	1376731540	9850	9850	9850	9850	0
227	20230727	153600	1376731540	9850	9850	9850	9850	0
228	20230727	153500	1376731540	9850	9850	9850	9850	0
229	20230727	153400	1376731540	9850	9850	9850	9850	0
230	20230727	153300	1376731540	9850	9850	9850	9850	0
231	20230727	153200	1376731540	9850	9850	9850	9850	0
232	20230727	153100	1376731540	9850	9850	9850	9850	0
233	20230727	153000	1376731540	9850	9850	9850	9850	2160
234	20230727	152900	1355455540	9850	9850	9850	9850	0
235	20230727	152800	1355455540	9850	9850	9850	9850	0
236	20230727	152700	1355455540	9850	9850	9850	9850	0
237	20230727	152600	1355455540	9850	9850	9850	9850	0
238	20230727	152500	1355455540	9850	9850	9850	9850	0
239	20230727	152400	1355455540	9850	9850	9850	9850	0
240	20230727	152300	1355455540	9850	9850	9850	9850	0
241	20230727	152200	1355455540	9850	9850	9850	9850	0
242	20230727	152100	1355455540	9850	9850	9850	9850	0
243	20230727	152000	1355455540	9850	9850	9850	9850	0
244	20230727	151900	1355455540	9850	9860	9860	9850	547
245	20230727	151800	1350067290	9850	9860	9860	9850	633
246	20230727	151700	1343830110	9860	9850	9860	9850	1082
247	20230727	151600	1333167200	9850	9840	9850	9840	586
248	20230727	151500	1327395150	9840	9840	9840	9830	1290
249	20230727	151400	1314703130	9850	9850	9850	9850	274
250	20230727	151300	1312004230	9840	9840	9850	9840	3701
251	20230727	151200	1275572880	9830	9820	9840	9820	1463
252	20230727	151100	1261185660	9820	9820	9820	9820	100
253	20230727	151000	1260203660	9820	9820	9820	9820	420
254	20230727	150900	1256079260	9820	9810	9820	9810	757
255	20230727	150800	1248650220	9810	9810	9810	9810	229
256	20230727	150700	1246403730	9810	9810	9810	9810	101
257	20230727	150600	1245412920	9820	9810	9820	9810	20
258	20230727	150500	1245216710	9810	9790	9810	9790	491
259	20230727	150400	1240404550	9790	9810	9820	9790	1850
260	20230727	150300	1222272670	9810	9810	9810	9810	204
261	20230727	150200	1220271430	9810	9810	9810	9810	145
262	20230727	150100	1218848980	9810	9820	9820	9810	90
263	20230727	150000	1217965580	9810	9820	9820	9810	200
264	20230727	145900	1216002580	9820	9830	9830	9820	124
265	20230727	145800	1214784880	9820	9830	9830	9820	794
266	20230727	145700	1206981360	9850	9810	9850	9810	3808
267	20230727	145600	1169555000	9800	9800	9800	9800	65
268	20230727	145500	1168918000	9810	9810	9810	9810	455
269	20230727	145400	1164454450	9800	9780	9800	9780	1460
270	20230727	145300	1150156370	9780	9790	9790	9780	366
271	20230727	145200	1146573330	9790	9780	9790	9780	240
272	20230727	145100	1144224660	9780	9780	9780	9780	343
273	20230727	145000	1140870120	9780	9760	9780	9760	537
274	20230727	144900	1135619860	9770	9770	9770	9770	0
275	20230727	144800	1135619860	9770	9770	9770	9770	1
276	20230727	144700	1135610090	9780	9770	9780	9770	234
277	20230727	144600	1133323840	9770	9760	9770	9760	41
278	20230727	144500	1132923320	9750	9750	9750	9750	3
279	20230727	144400	1132894070	9780	9780	9780	9780	229
280	20230727	144300	1130654450	9730	9780	9780	9730	3853
281	20230727	144200	1093077990	9790	9780	9790	9780	37
282	20230727	144100	1092716120	9790	9770	9790	9770	1971
283	20230727	144000	1073444210	9770	9770	9770	9770	437
284	20230727	143900	1069174720	9770	9770	9770	9770	500
285	20230727	143800	1064289720	9780	9750	9780	9750	874
286	20230727	143700	1055749140	9750	9750	9750	9750	0
287	20230727	143600	1055749140	9750	9750	9750	9750	36
288	20230727	143500	1055398140	9760	9760	9760	9760	31
289	20230727	143400	1055095580	9760	9760	9760	9760	49
290	20230727	143300	1054617340	9760	9760	9770	9760	421
291	20230727	143200	1050507970	9760	9760	9760	9760	62
292	20230727	143100	1049902850	9760	9760	9760	9760	37
293	20230727	143000	1049541730	9760	9760	9760	9760	0
294	20230727	142900	1049541730	9760	9760	9760	9760	38
295	20230727	142800	1049170850	9760	9760	9760	9760	0
296	20230727	142700	1049170850	9760	9760	9760	9760	47
297	20230727	142600	1048712130	9760	9760	9760	9760	3
298	20230727	142500	1048682850	9760	9770	9770	9760	57
299	20230727	142400	1048126330	9770	9760	9770	9750	1720
300	20230727	142300	1031351530	9770	9770	9770	9760	2135
301	20230727	142200	1010512580	9770	9780	9780	9760	257
302	20230727	142100	1008000930	9770	9770	9770	9770	37
303	20230727	142000	1007639440	9760	9760	9760	9760	151
304	20230727	141900	1006165680	9760	9760	9760	9760	0
305	20230727	141800	1006165680	9760	9760	9760	9760	0
306	20230727	141700	1006165680	9760	9770	9780	9760	1347
307	20230727	141600	993012100	9770	9770	9770	9770	50
308	20230727	141500	992523600	9770	9770	9770	9770	40
309	20230727	141400	992132800	9770	9770	9770	9770	0
310	20230727	141300	992132800	9770	9770	9770	9770	36
311	20230727	141200	991781080	9770	9770	9770	9770	2
312	20230727	141100	991761540	9770	9780	9780	9770	70
313	20230727	141000	991077310	9780	9770	9780	9770	60
314	20230727	140900	990490610	9760	9760	9760	9760	39
315	20230727	140800	990109970	9760	9760	9760	9760	0
316	20230727	140700	990109970	9760	9770	9770	9760	103
317	20230727	140600	989104530	9770	9770	9770	9770	1140
318	20230727	140500	977966730	9770	9780	9780	9770	633
319	20230727	140400	971780470	9790	9780	9790	9780	37
320	20230727	140300	971418600	9780	9780	9780	9780	200
321	20230727	140200	969462600	9780	9780	9780	9780	37
322	20230727	140100	969100740	9790	9780	9790	9780	29
323	20230727	140000	968817090	9780	9780	9780	9780	36
324	20230727	135900	968465010	9790	9790	9790	9790	0
325	20230727	135800	968465010	9790	9790	9790	9780	39
326	20230727	135700	968083570	9780	9780	9780	9780	0
327	20230727	135600	968083570	9780	9780	9780	9780	42
328	20230727	135500	967672810	9790	9790	9790	9790	234
329	20230727	135400	965381950	9790	9790	9790	9790	36
330	20230727	135300	965029510	9800	9800	9800	9800	90
331	20230727	135200	964147510	9800	9800	9800	9800	885
332	20230727	135100	955474510	9810	9810	9810	9810	4
333	20230727	135000	955435270	9800	9810	9810	9800	109
334	20230727	134900	954366520	9810	9810	9810	9810	11
335	20230727	134800	954258610	9810	9810	9810	9810	234
336	20230727	134700	951963070	9820	9820	9820	9820	0
337	20230727	134600	951963070	9820	9810	9820	9810	150
338	20230727	134500	950491280	9810	9810	9810	9810	200
339	20230727	134400	948529280	9810	9820	9820	9810	168
340	20230727	134300	946880180	9810	9810	9810	9810	14
341	20230727	134200	946742840	9810	9810	9810	9810	37
342	20230727	134100	946379870	9810	9810	9810	9810	0
343	20230727	134000	946379870	9810	9810	9810	9810	36
344	20230727	133900	946026710	9810	9810	9810	9810	56
345	20230727	133800	945477350	9810	9810	9810	9810	5
346	20230727	133700	945428300	9820	9810	9820	9810	39
347	20230727	133600	945045700	9810	9810	9810	9810	0
348	20230727	133500	945045700	9810	9810	9810	9810	36
349	20230727	133400	944692540	9810	9810	9810	9810	175
350	20230727	133300	942975790	9810	9810	9810	9810	0
351	20230727	133200	942975790	9810	9820	9820	9810	493
352	20230727	133100	938139410	9820	9820	9820	9820	11
353	20230727	133000	938031390	9810	9810	9810	9810	60
354	20230727	132900	937442790	9810	9810	9810	9810	13
355	20230727	132800	937315260	9810	9820	9820	9810	830
356	20230727	132700	929167260	9820	9820	9820	9820	36
357	20230727	132600	928813740	9830	9830	9830	9830	2
358	20230727	132500	928794080	9830	9830	9830	9830	1199
359	20230727	132400	917007910	9840	9840	9840	9840	1
360	20230727	132300	916998070	9840	9840	9840	9830	41
361	20230727	132200	916595000	9840	9830	9840	9830	26
362	20230727	132100	916339310	9830	9840	9840	9830	41
363	20230727	132000	915936080	9840	9830	9840	9830	75
364	20230727	131900	915198820	9820	9830	9830	9820	48
365	20230727	131800	914727360	9830	9820	9830	9820	2242
366	20230727	131700	892710910	9820	9830	9830	9820	97
367	20230727	131600	891757760	9830	9830	9830	9830	91
368	20230727	131500	890863230	9820	9820	9820	9810	125
369	20230727	131400	889636100	9820	9810	9820	9810	101
370	20230727	131300	888644640	9810	9810	9810	9810	1
371	20230727	131200	888634830	9820	9810	9820	9810	187
372	20230727	131100	886799830	9810	9820	9820	9810	200
373	20230727	131000	884836550	9820	9820	9820	9820	37
374	20230727	130900	884473210	9830	9830	9830	9830	0
375	20230727	130800	884473210	9830	9820	9830	9820	46
376	20230727	130700	884021390	9830	9830	9830	9830	102
377	20230727	130600	883018730	9830	9830	9830	9820	252
378	20230727	130500	880541940	9830	9830	9840	9830	154
379	20230727	130400	879028090	9830	9820	9830	9810	1209
380	20230727	130300	867150480	9810	9810	9810	9810	79
381	20230727	130200	866375490	9810	9800	9810	9800	205
382	20230727	130100	864364800	9810	9810	9810	9810	51
383	20230727	130000	863864490	9800	9810	9810	9800	197
384	20230727	125900	861933290	9820	9820	9820	9820	5
385	20230727	125800	861884190	9820	9810	9820	9810	100
386	20230727	125700	860902550	9820	9810	9820	9810	255
387	20230727	125600	858399290	9810	9800	9810	9800	906
388	20230727	125500	849519040	9790	9790	9800	9790	82
389	20230727	125400	848715850	9790	9790	9800	9790	1036
390	20230727	125300	838566860	9780	9760	9780	9750	598
391	20230727	125200	832724110	9760	9760	9760	9760	76
392	20230727	125100	831982350	9760	9760	9760	9760	100
393	20230727	125000	831006350	9760	9760	9760	9760	37
394	20230727	124900	830645230	9760	9760	9760	9760	130
395	20230727	124800	829376430	9750	9750	9750	9750	36
396	20230727	124700	829025430	9750	9740	9750	9740	60
397	20230727	124600	828440440	9740	9740	9740	9740	36
398	20230727	124500	828089800	9740	9740	9740	9740	37
399	20230727	124400	827729420	9750	9750	9750	9750	179
400	20230727	124300	825984170	9750	9750	9760	9750	91
401	20230727	124200	825096870	9750	9750	9750	9750	2
402	20230727	124100	825077370	9750	9750	9750	9750	37
403	20230727	124000	824716620	9750	9750	9750	9750	400
404	20230727	123900	820816620	9750	9750	9750	9750	36
405	20230727	123800	820465620	9750	9750	9750	9750	34
406	20230727	123700	820134120	9760	9760	9760	9760	36
407	20230727	123600	819782760	9760	9760	9760	9760	0
408	20230727	123500	819782760	9760	9760	9760	9760	36
409	20230727	123400	819431400	9760	9760	9760	9760	0
410	20230727	123300	819431400	9760	9760	9760	9760	37
411	20230727	123200	819070280	9770	9770	9770	9770	12
412	20230727	123100	818953040	9780	9740	9780	9740	1731
413	20230727	123000	802056200	9730	9730	9730	9730	207
414	20230727	122900	800042090	9720	9720	9720	9720	236
415	20230727	122800	797748170	9720	9720	9720	9720	0
416	20230727	122700	797748170	9720	9720	9720	9720	37
417	20230727	122600	797388530	9730	9730	9730	9730	60
418	20230727	122500	796804730	9730	9740	9740	9730	28
419	20230727	122400	796532280	9730	9730	9730	9730	0
420	20230727	122300	796532280	9730	9730	9730	9730	40
421	20230727	122200	796143080	9730	9740	9740	9730	35
422	20230727	122100	795802480	9740	9750	9750	9740	3
423	20230727	122000	795773240	9750	9730	9750	9730	321
424	20230727	121900	792648750	9740	9740	9740	9740	171
425	20230727	121800	790983210	9740	9740	9740	9740	37
426	20230727	121700	790622830	9740	9740	9740	9740	8
427	20230727	121600	790544910	9740	9740	9740	9740	2
428	20230727	121500	790525430	9740	9760	9760	9740	458
429	20230727	121400	786058630	9770	9760	9770	9760	60
430	20230727	121300	785472800	9760	9760	9760	9760	0
431	20230727	121200	785472800	9760	9750	9760	9750	85
432	20230727	121100	784643570	9750	9750	9750	9750	0
433	20230727	121000	784643570	9750	9750	9750	9750	36
434	20230727	120900	784292570	9750	9750	9750	9750	27
435	20230727	120800	784029320	9740	9740	9750	9730	1775
436	20230727	120700	766739330	9740	9740	9740	9740	535
437	20230727	120600	761528430	9740	9750	9750	9740	46
438	20230727	120500	761080290	9750	9760	9760	9750	43
439	20230727	120400	760661030	9740	9740	9740	9740	0
440	20230727	120300	760661030	9740	9740	9740	9740	39
441	20230727	120200	760281170	9740	9750	9750	9740	58
442	20230727	120100	759716040	9760	9760	9760	9760	0
443	20230727	120000	759716040	9760	9770	9770	9760	84
444	20230727	115900	758895720	9770	9760	9770	9760	112
445	20230727	115800	757802230	9740	9740	9740	9740	0
446	20230727	115700	757802230	9740	9740	9740	9740	0
447	20230727	115600	757802230	9740	9740	9740	9740	491
448	20230727	115500	753019890	9740	9750	9750	9740	115
449	20230727	115400	751898670	9750	9750	9750	9750	37
450	20230727	115300	751537920	9750	9750	9750	9750	3
451	20230727	115200	751508670	9750	9750	9750	9750	36
452	20230727	115100	751157670	9760	9750	9760	9750	47
453	20230727	115000	750699320	9750	9750	9750	9750	0
454	20230727	114900	750699320	9750	9750	9750	9750	60
455	20230727	114800	750114320	9760	9760	9760	9760	0
456	20230727	114700	750114320	9760	9760	9760	9760	186
457	20230727	114600	748298960	9770	9770	9770	9770	400
458	20230727	114500	744390960	9770	9770	9770	9770	37
459	20230727	114400	744029470	9770	9770	9770	9770	0
460	20230727	114300	744029470	9770	9770	9770	9770	36
461	20230727	114200	743677750	9780	9780	9780	9780	0
462	20230727	114100	743677750	9780	9770	9780	9770	44
463	20230727	114000	743247800	9770	9770	9770	9770	1
464	20230727	113900	743238030	9780	9770	9780	9770	47
465	20230727	113800	742778740	9780	9780	9780	9780	260
466	20230727	113700	740235940	9780	9780	9780	9780	36
467	20230727	113600	739883860	9780	9780	9780	9780	32
468	20230727	113500	739570900	9780	9780	9780	9780	9
469	20230727	113400	739482880	9780	9780	9780	9780	36
470	20230727	113300	739130800	9780	9780	9780	9780	135
471	20230727	113200	737810500	9790	9790	9790	9790	0
472	20230727	113100	737810500	9790	9790	9790	9790	1
473	20230727	113000	737800710	9790	9790	9790	9790	500
474	20230727	112900	732905710	9800	9800	9800	9800	300
475	20230727	112800	729965710	9800	9780	9800	9780	160
476	20230727	112700	728399530	9800	9800	9800	9800	510
477	20230727	112600	723401530	9780	9780	9780	9780	1
478	20230727	112500	723391750	9810	9770	9810	9770	255
479	20230727	112400	720893110	9770	9770	9770	9770	6
480	20230727	112300	720834490	9770	9760	9770	9760	306
481	20230727	112200	717845880	9750	9750	9750	9740	51
482	20230727	112100	717349000	9750	9750	9750	9750	32
483	20230727	112000	717037000	9760	9760	9760	9760	122
484	20230727	111900	715846280	9770	9770	9770	9770	1
485	20230727	111800	715836510	9770	9760	9770	9760	37
486	20230727	111700	715475380	9760	9760	9760	9760	0
487	20230727	111600	715475380	9760	9760	9770	9760	409
488	20230727	111500	711483040	9760	9760	9760	9760	0
489	20230727	111400	711483040	9760	9750	9760	9750	440
490	20230727	111300	707189000	9750	9750	9750	9750	16
491	20230727	111200	707033000	9750	9750	9750	9750	37
492	20230727	111100	706672250	9750	9750	9750	9750	1
493	20230727	111000	706662500	9750	9750	9750	9750	36
494	20230727	110900	706311500	9760	9760	9760	9760	1
495	20230727	110800	706301740	9760	9760	9770	9760	134
496	20230727	110700	704992580	9770	9770	9770	9770	70
497	20230727	110600	704308680	9760	9770	9770	9760	666
498	20230727	110500	697807750	9790	9790	9790	9790	87
499	20230727	110400	696956020	9760	9760	9760	9760	0
500	20230727	110300	696956020	9760	9760	9760	9760	0
501	20230727	110200	696956020	9760	9790	9790	9750	2127
502	20230727	110100	676203910	9800	9800	9800	9800	0
503	20230727	110000	676203910	9800	9800	9800	9800	1
504	20230727	105900	676194110	9800	9790	9810	9790	679
505	20230727	105800	669539410	9790	9790	9790	9790	55
506	20230727	105700	669000960	9790	9780	9790	9770	1197
507	20230727	105600	657300890	9790	9800	9810	9790	117
508	20230727	105500	656154710	9820	9820	9820	9820	20
509	20230727	105400	655958310	9830	9830	9830	9830	32
510	20230727	105300	655643750	9820	9820	9830	9800	293
511	20230727	105200	652765030	9810	9800	9810	9800	505
512	20230727	105100	647812320	9800	9800	9800	9800	50
513	20230727	105000	647322320	9790	9800	9800	9790	22
514	20230727	104900	647106730	9800	9800	9800	9800	1
515	20230727	104800	647096930	9790	9790	9790	9790	100
516	20230727	104700	646117930	9790	9780	9790	9780	83
517	20230727	104600	645306160	9780	9780	9780	9780	1
518	20230727	104500	645296380	9760	9760	9760	9760	0
519	20230727	104400	645296380	9760	9760	9760	9760	1
520	20230727	104300	645286620	9760	9780	9780	9760	371
521	20230727	104200	641663230	9790	9780	9800	9780	1092
522	20230727	104100	630963360	9780	9780	9780	9780	56
523	20230727	104000	630415680	9780	9770	9780	9770	52
524	20230727	103900	629907630	9750	9750	9750	9750	0
525	20230727	103800	629907630	9750	9760	9760	9750	490
526	20230727	103700	625127130	9770	9780	9780	9770	90
527	20230727	103600	624247520	9800	9800	9800	9780	439
528	20230727	103500	619949980	9810	9810	9810	9810	0
529	20230727	103400	619949980	9810	9790	9810	9790	667
530	20230727	103300	613407710	9790	9820	9820	9790	2273
531	20230727	103200	591116390	9820	9820	9850	9820	367
532	20230727	103100	587512310	9850	9820	9860	9820	2839
533	20230727	103000	559577520	9820	9770	9820	9770	899
534	20230727	102900	550773650	9770	9770	9780	9770	72
535	20230727	102800	550070130	9770	9760	9790	9760	1183
536	20230727	102700	538509190	9770	9770	9780	9760	512
537	20230727	102600	533506040	9770	9750	9770	9750	1573
538	20230727	102500	518164960	9750	9770	9770	9750	183
539	20230727	102400	516380560	9770	9770	9770	9770	0
540	20230727	102300	516380560	9770	9770	9770	9770	10
541	20230727	102200	516282860	9770	9770	9770	9770	266
542	20230727	102100	513684040	9730	9730	9760	9730	438
543	20230727	102000	509413720	9730	9730	9730	9730	0
544	20230727	101900	509413720	9730	9730	9730	9730	316
545	20230727	101800	506339040	9690	9690	9690	9690	500
546	20230727	101700	501494040	9710	9700	9710	9700	50
547	20230727	101600	501008640	9700	9710	9710	9700	1307
548	20230727	101500	488330600	9700	9750	9750	9700	211
549	20230727	101400	486283170	9740	9730	9750	9730	215
550	20230727	101300	484189160	9740	9740	9750	9740	751
551	20230727	101200	476869710	9740	9730	9740	9730	58
552	20230727	101100	476305300	9700	9740	9740	9700	558
553	20230727	101000	470872110	9750	9750	9750	9750	0
554	20230727	100900	470872110	9750	9750	9750	9750	1
555	20230727	100800	470862360	9740	9710	9740	9710	1206
556	20230727	100700	459139920	9710	9710	9720	9710	167
557	20230727	100600	457518340	9710	9700	9710	9700	512
558	20230727	100500	452549920	9680	9680	9680	9680	0
559	20230727	100400	452549920	9680	9690	9690	9680	32
560	20230727	100300	452240150	9690	9700	9710	9690	246
561	20230727	100200	449852920	9700	9700	9700	9700	164
562	20230727	100100	448262120	9690	9690	9700	9690	219
563	20230727	100000	446139930	9690	9700	9700	9690	27
564	20230727	095900	445878170	9700	9690	9700	9690	286
565	20230727	095800	443105460	9680	9690	9690	9680	28
566	20230727	095700	442834340	9700	9690	9710	9690	1529
567	20230727	095600	428002900	9680	9640	9680	9640	1971
568	20230727	095500	408963380	9630	9630	9630	9630	40
569	20230727	095400	408578180	9640	9630	9640	9630	214
570	20230727	095300	406515970	9630	9620	9630	9620	228
571	20230727	095200	404321330	9620	9620	9620	9620	100
572	20230727	095100	403359330	9620	9620	9620	9620	230
573	20230727	095000	401146730	9620	9620	9620	9620	117
574	20230727	094900	400021190	9620	9620	9620	9620	137
575	20230727	094800	398703250	9610	9620	9620	9610	196
576	20230727	094700	396818470	9630	9640	9640	9630	136
577	20230727	094600	395507470	9630	9630	9630	9630	135
578	20230727	094500	394207420	9650	9640	9650	9640	231
579	20230727	094400	391978290	9650	9650	9650	9650	161
580	20230727	094300	390424640	9650	9650	9650	9650	100
581	20230727	094200	389459640	9650	9640	9650	9640	209
582	20230727	094100	387443650	9640	9620	9650	9620	249
583	20230727	094000	385047240	9620	9640	9640	9620	211
584	20230727	093900	383016210	9630	9620	9630	9620	242
585	20230727	093800	380686750	9610	9620	9650	9610	2275
586	20230727	093700	358817440	9620	9620	9620	9620	13
587	20230727	093600	358692380	9580	9590	9590	9560	3091
588	20230727	093500	329069030	9600	9620	9620	9590	282
589	20230727	093400	326361780	9610	9620	9620	9590	2411
590	20230727	093300	303210970	9640	9620	9640	9600	92
591	20230727	093200	302326820	9640	9640	9640	9630	256
592	20230727	093100	299860510	9650	9650	9650	9650	669
593	20230727	093000	293404660	9650	9660	9660	9640	1591
594	20230727	092900	278052020	9660	9660	9660	9660	113
595	20230727	092800	276960440	9660	9680	9680	9660	155
596	20230727	092700	275462270	9680	9690	9690	9670	1456
597	20230727	092600	261369650	9690	9660	9720	9660	1651
598	20230727	092500	245385210	9650	9620	9650	9620	1103
599	20230727	092400	234752110	9640	9640	9640	9640	311
600	20230727	092300	231754070	9640	9630	9640	9620	256
601	20230727	092200	229290130	9630	9630	9650	9630	776
602	20230727	092100	221808820	9630	9620	9630	9620	76
603	20230727	092000	221076990	9630	9610	9630	9610	594
604	20230727	091900	215362750	9610	9610	9610	9610	3
605	20230727	091800	215333920	9610	9610	9610	9610	20
606	20230727	091700	215141720	9590	9590	9590	9590	1171
607	20230727	091600	203911830	9590	9610	9610	9590	514
608	20230727	091500	198982510	9610	9610	9610	9610	0
609	20230727	091400	198982510	9610	9580	9610	9550	444
610	20230727	091300	194729090	9550	9590	9590	9550	631
611	20230727	091200	188689790	9570	9560	9570	9530	1449
612	20230727	091100	174843840	9560	9530	9560	9520	1553
613	20230727	091000	160032110	9550	9540	9560	9500	1566
614	20230727	090900	145107050	9560	9590	9590	9560	769
615	20230727	090800	137746140	9600	9590	9600	9590	145
616	20230727	090700	136354160	9620	9630	9630	9590	537
617	20230727	090600	131195270	9630	9610	9640	9590	1134
618	20230727	090500	120288510	9610	9560	9610	9560	1294
619	20230727	090400	107872810	9570	9570	9600	9550	3992
620	20230727	090300	69694690	9590	9570	9610	9570	3623
621	20230727	090200	34979640	9570	9590	9610	9570	970
622	20230727	090100	25679600	9590	9490	9590	9490	974
623	20230727	090000	16357420	9450	9420	9490	9420	1735