KissMeData/000230/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	183000	1776529270	9850	9850	9850	9850	1889
3	20230726	182900	1776529270	9850	9850	9850	9850	0
4	20230726	182800	1776529270	9850	9850	9850	9850	0
5	20230726	182700	1776529270	9850	9850	9850	9850	0
6	20230726	182600	1776529270	9850	9850	9850	9850	0
7	20230726	182500	1776529270	9850	9850	9850	9850	0
8	20230726	182400	1776529270	9850	9850	9850	9850	0
9	20230726	182300	1776529270	9850	9850	9850	9850	0
10	20230726	182200	1776529270	9850	9850	9850	9850	0
11	20230726	182100	1776529270	9850	9850	9850	9850	0
12	20230726	182000	1776529270	9850	9850	9850	9850	0
13	20230726	181900	1776529270	9850	9850	9850	9850	0
14	20230726	181800	1776529270	9850	9850	9850	9850	0
15	20230726	181700	1776529270	9850	9850	9850	9850	0
16	20230726	181600	1776529270	9850	9850	9850	9850	0
17	20230726	181500	1776529270	9850	9850	9850	9850	0
18	20230726	181400	1776529270	9850	9850	9850	9850	0
19	20230726	181300	1776529270	9850	9850	9850	9850	0
20	20230726	181200	1776529270	9850	9850	9850	9850	0
21	20230726	181100	1776529270	9850	9850	9850	9850	0
22	20230726	181000	1776529270	9850	9850	9850	9850	0
23	20230726	180900	1776529270	9850	9850	9850	9850	0
24	20230726	180800	1776529270	9850	9850	9850	9850	0
25	20230726	180700	1776529270	9850	9850	9850	9850	0
26	20230726	180600	1776529270	9850	9850	9850	9850	0
27	20230726	180500	1776529270	9850	9850	9850	9850	0
28	20230726	180400	1776529270	9850	9850	9850	9850	0
29	20230726	180300	1776529270	9850	9850	9850	9850	0
30	20230726	180200	1776529270	9850	9850	9850	9850	0
31	20230726	180100	1776529270	9850	9850	9850	9850	0
32	20230726	180000	1776529270	9850	9850	9850	9850	1889
33	20230726	175900	1776529270	9850	9850	9850	9850	0
34	20230726	175800	1776529270	9850	9850	9850	9850	0
35	20230726	175700	1776529270	9850	9850	9850	9850	0
36	20230726	175600	1776529270	9850	9850	9850	9850	0
37	20230726	175500	1776529270	9850	9850	9850	9850	0
38	20230726	175400	1776529270	9850	9850	9850	9850	0
39	20230726	175300	1776529270	9850	9850	9850	9850	0
40	20230726	175200	1776529270	9850	9850	9850	9850	0
41	20230726	175100	1776529270	9850	9850	9850	9850	0
42	20230726	175000	1776529270	9850	9850	9850	9850	0
43	20230726	174900	1776529270	9850	9850	9850	9850	0
44	20230726	174800	1776529270	9850	9850	9850	9850	0
45	20230726	174700	1776529270	9850	9850	9850	9850	0
46	20230726	174600	1776529270	9850	9850	9850	9850	0
47	20230726	174500	1776529270	9850	9850	9850	9850	0
48	20230726	174400	1776529270	9850	9850	9850	9850	0
49	20230726	174300	1776529270	9850	9850	9850	9850	0
50	20230726	174200	1776529270	9850	9850	9850	9850	0
51	20230726	174100	1776529270	9850	9850	9850	9850	0
52	20230726	174000	1776529270	9850	9850	9850	9850	0
53	20230726	173900	1776529270	9850	9850	9850	9850	0
54	20230726	173800	1776529270	9850	9850	9850	9850	0
55	20230726	173700	1776529270	9850	9850	9850	9850	0
56	20230726	173600	1776529270	9850	9850	9850	9850	0
57	20230726	173500	1776529270	9850	9850	9850	9850	0
58	20230726	173400	1776529270	9850	9850	9850	9850	0
59	20230726	173300	1776529270	9850	9850	9850	9850	0
60	20230726	173200	1776529270	9850	9850	9850	9850	0
61	20230726	173100	1776529270	9850	9850	9850	9850	0
62	20230726	173000	1776529270	9850	9850	9850	9850	1889
63	20230726	172900	1776529270	9850	9850	9850	9850	0
64	20230726	172800	1776529270	9850	9850	9850	9850	0
65	20230726	172700	1776529270	9850	9850	9850	9850	0
66	20230726	172600	1776529270	9850	9850	9850	9850	0
67	20230726	172500	1776529270	9850	9850	9850	9850	0
68	20230726	172400	1776529270	9850	9850	9850	9850	0
69	20230726	172300	1776529270	9850	9850	9850	9850	0
70	20230726	172200	1776529270	9850	9850	9850	9850	0
71	20230726	172100	1776529270	9850	9850	9850	9850	0
72	20230726	172000	1776529270	9850	9850	9850	9850	0
73	20230726	171900	1776529270	9850	9850	9850	9850	0
74	20230726	171800	1776529270	9850	9850	9850	9850	0
75	20230726	171700	1776529270	9850	9850	9850	9850	0
76	20230726	171600	1776529270	9850	9850	9850	9850	0
77	20230726	171500	1776529270	9850	9850	9850	9850	0
78	20230726	171400	1776529270	9850	9850	9850	9850	0
79	20230726	171300	1776529270	9850	9850	9850	9850	0
80	20230726	171200	1776529270	9850	9850	9850	9850	0
81	20230726	171100	1776529270	9850	9850	9850	9850	0
82	20230726	171000	1776529270	9850	9850	9850	9850	0
83	20230726	170900	1776529270	9850	9850	9850	9850	0
84	20230726	170800	1776529270	9850	9850	9850	9850	0
85	20230726	170700	1776529270	9850	9850	9850	9850	0
86	20230726	170600	1776529270	9850	9850	9850	9850	0
87	20230726	170500	1776529270	9850	9850	9850	9850	0
88	20230726	170400	1776529270	9850	9850	9850	9850	0
89	20230726	170300	1776529270	9850	9850	9850	9850	0
90	20230726	170200	1776529270	9850	9850	9850	9850	0
91	20230726	170100	1776529270	9850	9850	9850	9850	0
92	20230726	170000	1776529270	9850	9850	9850	9850	1889
93	20230726	165900	1776529270	9850	9850	9850	9850	0
94	20230726	165800	1776529270	9850	9850	9850	9850	0
95	20230726	165700	1776529270	9850	9850	9850	9850	0
96	20230726	165600	1776529270	9850	9850	9850	9850	0
97	20230726	165500	1776529270	9850	9850	9850	9850	0
98	20230726	165400	1776529270	9850	9850	9850	9850	0
99	20230726	165300	1776529270	9850	9850	9850	9850	0
100	20230726	165200	1776529270	9850	9850	9850	9850	0
101	20230726	165100	1776529270	9850	9850	9850	9850	0
102	20230726	165000	1776529270	9850	9850	9850	9850	0
103	20230726	164900	1776529270	9850	9850	9850	9850	0
104	20230726	164800	1776529270	9850	9850	9850	9850	0
105	20230726	164700	1776529270	9850	9850	9850	9850	0
106	20230726	164600	1776529270	9850	9850	9850	9850	0
107	20230726	164500	1776529270	9850	9850	9850	9850	0
108	20230726	164400	1776529270	9850	9850	9850	9850	0
109	20230726	164300	1776529270	9850	9850	9850	9850	0
110	20230726	164200	1776529270	9850	9850	9850	9850	0
111	20230726	164100	1776529270	9850	9850	9850	9850	0
112	20230726	164000	1776529270	9850	9850	9850	9850	0
113	20230726	163900	1776529270	9850	9850	9850	9850	0
114	20230726	163800	1776529270	9850	9850	9850	9850	0
115	20230726	163700	1776529270	9850	9850	9850	9850	0
116	20230726	163600	1776529270	9850	9850	9850	9850	0
117	20230726	163500	1776529270	9850	9850	9850	9850	0
118	20230726	163400	1776529270	9850	9850	9850	9850	0
119	20230726	163300	1776529270	9850	9850	9850	9850	0
120	20230726	163200	1776529270	9850	9850	9850	9850	0
121	20230726	163100	1776529270	9850	9850	9850	9850	0
122	20230726	163000	1776529270	9850	9850	9850	9850	1889
123	20230726	162900	1776529270	9850	9850	9850	9850	0
124	20230726	162800	1776529270	9850	9850	9850	9850	0
125	20230726	162700	1776529270	9850	9850	9850	9850	0
126	20230726	162600	1776529270	9850	9850	9850	9850	0
127	20230726	162500	1776529270	9850	9850	9850	9850	0
128	20230726	162400	1776529270	9850	9850	9850	9850	0
129	20230726	162300	1776529270	9850	9850	9850	9850	0
130	20230726	162200	1776529270	9850	9850	9850	9850	0
131	20230726	162100	1776529270	9850	9850	9850	9850	0
132	20230726	162000	1776529270	9850	9850	9850	9850	0
133	20230726	161900	1776529270	9850	9850	9850	9850	0
134	20230726	161800	1776529270	9850	9850	9850	9850	0
135	20230726	161700	1776529270	9850	9850	9850	9850	0
136	20230726	161600	1776529270	9850	9850	9850	9850	0
137	20230726	161500	1776529270	9850	9850	9850	9850	0
138	20230726	161400	1776529270	9850	9850	9850	9850	0
139	20230726	161300	1776529270	9850	9850	9850	9850	0
140	20230726	161200	1776529270	9850	9850	9850	9850	0
141	20230726	161100	1776529270	9850	9850	9850	9850	0
142	20230726	161000	1776529270	9850	9850	9850	9850	0
143	20230726	160900	1776529270	9850	9850	9850	9850	0
144	20230726	160800	1776529270	9850	9850	9850	9850	0
145	20230726	160700	1776529270	9850	9850	9850	9850	0
146	20230726	160600	1776529270	9850	9850	9850	9850	0
147	20230726	160500	1776529270	9850	9850	9850	9850	0
148	20230726	160400	1776529270	9850	9850	9850	9850	0
149	20230726	160300	1776529270	9850	9850	9850	9850	0
150	20230726	160200	1776529270	9850	9850	9850	9850	0
151	20230726	160100	1776529270	9850	9850	9850	9850	0
152	20230726	160000	1776529270	9850	9850	9850	9850	1889
153	20230726	155900	1776529270	9850	9850	9850	9850	0
154	20230726	155800	1776529270	9850	9850	9850	9850	0
155	20230726	155700	1776529270	9850	9850	9850	9850	0
156	20230726	155600	1776529270	9850	9850	9850	9850	0
157	20230726	155500	1776529270	9850	9850	9850	9850	0
158	20230726	155400	1776529270	9850	9850	9850	9850	0
159	20230726	155300	1776529270	9850	9850	9850	9850	0
160	20230726	155200	1776529270	9850	9850	9850	9850	0
161	20230726	155100	1776529270	9850	9850	9850	9850	0
162	20230726	155000	1776529270	9850	9850	9850	9850	0
163	20230726	154900	1776529270	9850	9850	9850	9850	0
164	20230726	154800	1776529270	9850	9850	9850	9850	0
165	20230726	154700	1776529270	9850	9850	9850	9850	0
166	20230726	154600	1776529270	9850	9850	9850	9850	0
167	20230726	154500	1776529270	9850	9850	9850	9850	0
168	20230726	154400	1776529270	9850	9850	9850	9850	0
169	20230726	154300	1776529270	9850	9850	9850	9850	0
170	20230726	154200	1776529270	9850	9850	9850	9850	0
171	20230726	154100	1776529270	9850	9850	9850	9850	0
172	20230726	154000	1776529270	9850	9850	9850	9850	0
173	20230726	153900	1776529270	9850	9850	9850	9850	0
174	20230726	153800	1776529270	9850	9850	9850	9850	0
175	20230726	153700	1776529270	9850	9850	9850	9850	0
176	20230726	153600	1776529270	9850	9850	9850	9850	0
177	20230726	153500	1776529270	9850	9850	9850	9850	0
178	20230726	153400	1776529270	9850	9850	9850	9850	0
179	20230726	153300	1776529270	9850	9850	9850	9850	0
180	20230726	153200	1776529270	9850	9850	9850	9850	0
181	20230726	153100	1776529270	9850	9850	9850	9850	0
182	20230726	153000	1776529270	9850	9850	9850	9850	3778
183	20230726	152900	1757922620	9920	9920	9920	9920	0
184	20230726	152800	1757922620	9920	9920	9920	9920	0
185	20230726	152700	1757922620	9920	9920	9920	9920	0
186	20230726	152600	1757922620	9920	9920	9920	9920	0
187	20230726	152500	1757922620	9920	9920	9920	9920	0
188	20230726	152400	1757922620	9920	9920	9920	9920	0
189	20230726	152300	1757922620	9920	9920	9920	9920	0
190	20230726	152200	1757922620	9920	9920	9920	9920	0
191	20230726	152100	1757922620	9920	9920	9920	9920	0
192	20230726	152000	1757922620	9920	9920	9920	9920	0
193	20230726	151900	1757922620	9920	9840	9950	9840	970
194	20230726	151800	1748318960	9900	9920	9940	9900	1734
195	20230726	151700	1731093840	9900	9850	9900	9850	386
196	20230726	151600	1727281630	9840	9830	9840	9830	1283
197	20230726	151500	1714661920	9830	9750	9830	9750	355
198	20230726	151400	1711193930	9750	9720	9750	9720	121
199	20230726	151300	1710015260	9720	9750	9750	9720	308
200	20230726	151200	1707020890	9750	9750	9760	9750	215
201	20230726	151100	1704922690	9750	9710	9750	9710	639
202	20230726	151000	1698702300	9710	9720	9720	9710	423
203	20230726	150900	1694594960	9710	9730	9730	9710	670
204	20230726	150800	1688085340	9720	9730	9730	9720	610
205	20230726	150700	1682155790	9730	9710	9730	9700	226
206	20230726	150600	1679958150	9710	9720	9730	9710	261
207	20230726	150500	1677420470	9710	9700	9760	9700	567
208	20230726	150400	1671903920	9700	9790	9790	9700	4664
209	20230726	150300	1626380560	9800	9820	9820	9800	1668
210	20230726	150200	1610033860	9830	9830	9830	9830	61
211	20230726	150100	1609434230	9820	9830	9830	9820	81
212	20230726	150000	1608638300	9830	9820	9840	9820	962
213	20230726	145900	1599183130	9800	9800	9800	9800	0
214	20230726	145800	1599183130	9800	9810	9810	9800	79
215	20230726	145700	1598408360	9800	9800	9800	9800	30
216	20230726	145600	1598114360	9800	9800	9800	9800	51
217	20230726	145500	1597614560	9830	9830	9830	9830	1
218	20230726	145400	1597604730	9840	9840	9840	9840	2
219	20230726	145300	1597585050	9800	9780	9800	9780	16
220	20230726	145200	1597428400	9770	9770	9770	9770	0
221	20230726	145100	1597428400	9770	9760	9810	9760	539
222	20230726	145000	1592145940	9760	9770	9770	9760	500
223	20230726	144900	1587265930	9770	9770	9770	9770	944
224	20230726	144800	1578043050	9770	9790	9790	9770	61
225	20230726	144700	1577447000	9790	9810	9810	9790	509
226	20230726	144600	1572463750	9810	9830	9830	9810	149
227	20230726	144500	1571001980	9810	9830	9830	9810	215
228	20230726	144400	1568888770	9830	9830	9830	9830	11
229	20230726	144300	1568780640	9830	9860	9860	9830	428
230	20230726	144200	1564564250	9860	9860	9860	9850	727
231	20230726	144100	1557402300	9850	9860	9860	9850	44
232	20230726	144000	1556968890	9850	9850	9850	9850	51
233	20230726	143900	1556466540	9850	9830	9850	9830	152
234	20230726	143800	1554969460	9830	9830	9830	9830	0
235	20230726	143700	1554969460	9830	9810	9830	9810	1168
236	20230726	143600	1543499830	9820	9820	9820	9820	11
237	20230726	143500	1543391810	9820	9810	9820	9810	246
238	20230726	143400	1540976300	9800	9800	9800	9790	532
239	20230726	143300	1535763010	9800	9800	9800	9800	242
240	20230726	143200	1533391410	9800	9800	9800	9800	59
241	20230726	143100	1532813210	9800	9760	9810	9760	301
242	20230726	143000	1529868860	9760	9760	9760	9760	0
243	20230726	142900	1529868860	9760	9760	9760	9760	0
244	20230726	142800	1529868860	9760	9770	9770	9760	33
245	20230726	142700	1529546650	9790	9740	9790	9740	306
246	20230726	142600	1526563960	9790	9770	9790	9770	70
247	20230726	142500	1525878890	9720	9720	9720	9720	0
248	20230726	142400	1525878890	9720	9720	9720	9720	0
249	20230726	142300	1525878890	9720	9720	9720	9720	100
250	20230726	142200	1524906890	9690	9690	9690	9690	994
251	20230726	142100	1515275030	9710	9710	9710	9700	498
252	20230726	142000	1510440430	9710	9790	9790	9710	35
253	20230726	141900	1510099540	9740	9740	9740	9730	322
254	20230726	141800	1506963760	9850	9780	9860	9780	64
255	20230726	141700	1506336480	9780	9710	9780	9700	82
256	20230726	141600	1505539860	9720	9660	9720	9660	1154
257	20230726	141500	1494390010	9660	9620	9660	9620	52
258	20230726	141400	1493888260	9560	9620	9620	9560	1163
259	20230726	141300	1482738570	9630	9630	9630	9630	5
260	20230726	141200	1482690420	9630	9660	9660	9630	227
261	20230726	141100	1480503580	9660	9660	9660	9660	8
262	20230726	141000	1480426300	9660	9640	9660	9610	750
263	20230726	140900	1473195890	9640	9640	9640	9640	20
264	20230726	140800	1473003090	9640	9640	9660	9640	66
265	20230726	140700	1472366820	9640	9610	9650	9600	718
266	20230726	140600	1465448350	9610	9610	9630	9610	678
267	20230726	140500	1458932620	9590	9650	9650	9590	556
268	20230726	140400	1453590720	9660	9660	9660	9660	430
269	20230726	140300	1449436920	9660	9650	9660	9650	44
270	20230726	140200	1449012240	9610	9520	9610	9520	2347
271	20230726	140100	1426609150	9530	9530	9540	9530	557
272	20230726	140000	1421300830	9540	9590	9590	9540	1152
273	20230726	135900	1410280940	9590	9610	9610	9590	640
274	20230726	135800	1404136690	9610	9630	9630	9610	762
275	20230726	135700	1396808410	9650	9640	9650	9640	88
276	20230726	135600	1395960070	9630	9750	9750	9630	1063
277	20230726	135500	1385701670	9760	9760	9760	9760	5
278	20230726	135400	1385652870	9770	9680	9770	9680	424
279	20230726	135300	1381540470	9680	9730	9730	9680	705
280	20230726	135200	1374698290	9770	9770	9770	9770	87
281	20230726	135100	1373848300	9790	9790	9790	9790	0
282	20230726	135000	1373848300	9790	9790	9790	9790	0
283	20230726	134900	1373848300	9790	9730	9790	9730	90
284	20230726	134800	1372971900	9720	9720	9740	9720	139
285	20230726	134700	1371620360	9730	9720	9730	9720	83
286	20230726	134600	1370813210	9690	9710	9760	9690	852
287	20230726	134500	1362544040	9690	9780	9780	9690	317
288	20230726	134400	1359463310	9780	9700	9790	9700	3141
289	20230726	134300	1328993880	9700	9710	9710	9700	417
290	20230726	134200	1324946470	9720	9720	9720	9720	1
291	20230726	134100	1324936750	9750	9750	9750	9750	6
292	20230726	134000	1324878250	9710	9760	9760	9710	1595
293	20230726	133900	1309340690	9820	9790	9850	9760	302
294	20230726	133800	1306387490	9800	9810	9810	9800	17
295	20230726	133700	1306220740	9810	9790	9810	9790	347
296	20230726	133600	1302818300	9800	9780	9800	9780	70
297	20230726	133500	1302132900	9800	9800	9800	9780	702
298	20230726	133400	1295253920	9810	9810	9810	9810	137
299	20230726	133300	1293909950	9810	9810	9810	9810	3
300	20230726	133200	1293880520	9800	9790	9800	9790	156
301	20230726	133100	1292353220	9800	9820	9820	9800	49
302	20230726	133000	1291872820	9820	9820	9820	9820	10
303	20230726	132900	1291774620	9870	9870	9870	9870	300
304	20230726	132800	1288813620	9820	9820	9820	9820	20
305	20230726	132700	1288617220	9820	9820	9900	9820	137
306	20230726	132600	1287271460	9940	9800	9940	9800	422
307	20230726	132500	1283083870	9800	9800	9800	9800	127
308	20230726	132400	1281839270	9800	9800	9860	9790	1901
309	20230726	132300	1263131430	9820	9770	9820	9770	24
310	20230726	132200	1262896850	9770	9820	9820	9770	19
311	20230726	132100	1262711170	9830	9830	9830	9830	1
312	20230726	132000	1262701340	9840	9830	9840	9830	253
313	20230726	131900	1260213630	9820	9760	9820	9760	168
314	20230726	131800	1258569690	9830	9750	9830	9750	50
315	20230726	131700	1258079750	9780	9780	9780	9780	387
316	20230726	131600	1254294890	9830	9830	9830	9830	18
317	20230726	131500	1254117950	9780	9780	9780	9780	85
318	20230726	131400	1253286650	9820	9820	9820	9820	74
319	20230726	131300	1252559970	9820	9760	9820	9760	230
320	20230726	131200	1250314270	9750	9750	9750	9750	193
321	20230726	131100	1248432520	9750	9750	9750	9740	156
322	20230726	131000	1246912050	9740	9750	9750	9740	63
323	20230726	130900	1246298210	9750	9750	9750	9740	636
324	20230726	130800	1240099120	9750	9760	9760	9740	803
325	20230726	130700	1232270050	9760	9760	9760	9760	0
326	20230726	130600	1232270050	9760	9760	9760	9760	247
327	20230726	130500	1229859330	9810	9810	9810	9810	9
328	20230726	130400	1229771040	9770	9780	9780	9770	39
329	20230726	130300	1229389890	9780	9780	9780	9780	175
330	20230726	130200	1227678390	9780	9770	9780	9770	448
331	20230726	130100	1223300900	9770	9770	9770	9770	33
332	20230726	130000	1222978490	9770	9760	9770	9760	189
333	20230726	125900	1221133830	9760	9770	9770	9760	500
334	20230726	125800	1216249430	9780	9770	9780	9770	23
335	20230726	125700	1216024590	9770	9770	9770	9770	0
336	20230726	125600	1216024590	9770	9770	9770	9770	236
337	20230726	125500	1213718870	9770	9820	9820	9770	337
338	20230726	125400	1210425620	9830	9830	9830	9830	35
339	20230726	125300	1210081570	9770	9760	9770	9760	1124
340	20230726	125200	1199100150	9760	9780	9780	9760	5696
341	20230726	125100	1143496530	9790	9810	9810	9790	6502
342	20230726	125000	1079778990	9830	9810	9830	9810	523
343	20230726	124900	1074647900	9830	9830	9830	9830	1
344	20230726	124800	1074638070	9810	9810	9830	9810	251
345	20230726	124700	1072175740	9810	9820	9820	9810	503
346	20230726	124600	1067241280	9800	9810	9810	9800	50
347	20230726	124500	1066750950	9810	9820	9820	9810	45
348	20230726	124400	1066309100	9820	9820	9820	9820	1
349	20230726	124300	1066299280	9820	9810	9820	9810	13
350	20230726	124200	1066171660	9830	9830	9830	9820	29
351	20230726	124100	1065886600	9840	9840	9850	9830	240
352	20230726	124000	1063524340	9840	9840	9840	9840	1
353	20230726	123900	1063514500	9850	9810	9850	9810	1000
354	20230726	123800	1053682780	9800	9820	9840	9800	614
355	20230726	123700	1047663850	9820	9810	9820	9810	54
356	20230726	123600	1047133730	9810	9800	9810	9800	21
357	20230726	123500	1046927820	9800	9810	9810	9800	172
358	20230726	123400	1045242120	9800	9800	9810	9800	95
359	20230726	123300	1044310510	9800	9800	9810	9800	204
360	20230726	123200	1042309540	9810	9800	9810	9800	68
361	20230726	123100	1041642660	9800	9800	9800	9800	79
362	20230726	123000	1040868460	9800	9810	9810	9800	1157
363	20230726	122900	1029526420	9820	9820	9820	9820	0
364	20230726	122800	1029526420	9820	9820	9850	9820	88
365	20230726	122700	1028661960	9820	9820	9820	9820	0
366	20230726	122600	1028661960	9820	9820	9820	9820	40
367	20230726	122500	1028269160	9820	9820	9820	9820	10
368	20230726	122400	1028170960	9820	9820	9820	9820	0
369	20230726	122300	1028170960	9820	9820	9820	9820	1
370	20230726	122200	1028161140	9820	9820	9820	9820	76
371	20230726	122100	1027414820	9820	9820	9820	9820	59
372	20230726	122000	1026835440	9820	9810	9820	9810	17
373	20230726	121900	1026668650	9820	9820	9820	9820	15
374	20230726	121800	1026521350	9820	9840	9840	9820	888
375	20230726	121700	1017783970	9840	9840	9850	9840	330
376	20230726	121600	1014534670	9850	9860	9860	9840	360
377	20230726	121500	1010990160	9850	9850	9850	9850	17
378	20230726	121400	1010822710	9850	9850	9850	9850	41
379	20230726	121300	1010418860	9840	9850	9850	9840	211
380	20230726	121200	1008340780	9860	9860	9860	9860	11
381	20230726	121100	1008232320	9850	9860	9860	9850	32
382	20230726	121000	1007917100	9850	9850	9850	9840	194
383	20230726	120900	1006006970	9850	9850	9860	9850	410
384	20230726	120800	1001965030	9850	9850	9850	9850	291
385	20230726	120700	999098680	9850	9850	9850	9850	0
386	20230726	120600	999098680	9850	9850	9850	9850	35
387	20230726	120500	998753930	9850	9850	9850	9850	59
388	20230726	120400	998172780	9850	9860	9860	9850	187
389	20230726	120300	996330430	9870	9870	9870	9870	4
390	20230726	120200	996290950	9870	9880	9880	9870	87
391	20230726	120100	995431700	9880	9900	9900	9880	1103
392	20230726	120000	984530720	9900	9900	9900	9900	474
393	20230726	115900	979838120	9890	9890	9890	9890	2
394	20230726	115800	979818340	9900	9900	9900	9900	1
395	20230726	115700	979808440	9900	9900	9900	9900	16
396	20230726	115600	979650040	9880	9880	9880	9880	0
397	20230726	115500	979650040	9880	9880	9880	9880	30
398	20230726	115400	979353640	9880	9890	9890	9880	249
399	20230726	115300	976893160	9890	9890	9890	9890	65
400	20230726	115200	976250310	9890	9890	9900	9880	231
401	20230726	115100	973965270	9900	9940	9940	9900	1135
402	20230726	115000	962697580	9930	9930	9930	9930	101
403	20230726	114900	961694650	9930	9930	9930	9930	0
404	20230726	114800	961694650	9930	9910	9930	9910	21
405	20230726	114700	961486140	9930	9930	9930	9930	1
406	20230726	114600	961476210	9930	9930	9930	9930	93
407	20230726	114500	960552720	9890	9890	9890	9890	0
408	20230726	114400	960552720	9890	9920	9920	9890	64
409	20230726	114300	959918140	9870	9880	9880	9870	557
410	20230726	114200	954420480	9870	9870	9880	9870	52
411	20230726	114100	953907220	9860	9890	9900	9860	545
412	20230726	114000	948523580	9890	9890	9890	9890	9
413	20230726	113900	948434570	9890	9890	9890	9890	0
414	20230726	113800	948434570	9890	9890	9900	9880	62
415	20230726	113700	947821380	9890	9920	9920	9890	105
416	20230726	113600	946782190	9920	9930	9930	9920	60
417	20230726	113500	946186860	9930	9970	9970	9930	334
418	20230726	113400	942870200	9930	9920	9930	9920	16
419	20230726	113300	942711330	9960	9910	9960	9910	766
420	20230726	113200	935088850	9920	9950	9950	9920	310
421	20230726	113100	932013070	9950	9950	9950	9950	16
422	20230726	113000	931853870	9950	9960	9960	9950	113
423	20230726	112900	930729320	9970	9970	9970	9970	29
424	20230726	112800	930440190	9990	9990	9990	9990	0
425	20230726	112700	930440190	9990	9950	9990	9950	36
426	20230726	112600	930081390	9960	9990	9990	9960	765
427	20230726	112500	922455950	9990	9990	9990	9990	10
428	20230726	112400	922356050	10000	10000	10000	10000	0
429	20230726	112300	922356050	10000	10000	10000	10000	0
430	20230726	112200	922356050	10000	10000	10000	10000	1
431	20230726	112100	922346050	9960	9970	10000	9960	20
432	20230726	112000	922146700	9970	9970	9970	9970	505
433	20230726	111900	917111850	9960	9990	9990	9960	81
434	20230726	111800	916304540	9980	9980	9980	9980	1
435	20230726	111700	916294560	9980	9980	9980	9980	26
436	20230726	111600	916035080	9980	9980	9980	9980	0
437	20230726	111500	916035080	9980	10010	10010	9980	142
438	20230726	111400	914616710	10010	10010	10010	10010	3
439	20230726	111300	914586680	10010	10010	10010	10010	600
440	20230726	111200	908580680	10050	10050	10050	10050	2
441	20230726	111100	908560580	10050	10050	10050	10050	3
442	20230726	111000	908530430	10050	10050	10050	10050	1
443	20230726	110900	908520380	10060	10060	10060	10060	86
444	20230726	110800	907655220	10060	10060	10060	10060	1
445	20230726	110700	907645160	10000	10050	10050	10000	46
446	20230726	110600	907183860	10050	10050	10050	10050	3
447	20230726	110500	907153710	10050	10050	10060	10040	55
448	20230726	110400	906601200	10050	10050	10050	10050	30
449	20230726	110300	906299700	10050	10070	10080	10050	1054
450	20230726	110200	895705810	10070	10010	10070	10010	215
451	20230726	110100	893545390	10040	10010	10040	10010	579
452	20230726	110000	887735110	10020	10020	10020	10020	1
453	20230726	105900	887725090	10030	10030	10030	10030	0
454	20230726	105800	887725090	10030	10030	10030	10030	2
455	20230726	105700	887705030	10040	9990	10040	9990	9
456	20230726	105600	887615070	9990	10010	10050	9990	5280
457	20230726	105500	834606390	9990	9990	10000	9990	120
458	20230726	105400	833406560	9950	9930	9950	9930	53
459	20230726	105300	832879460	9930	9980	9980	9880	642
460	20230726	105200	826494270	9970	9920	9970	9920	364
461	20230726	105100	822871550	9950	9900	9950	9880	763
462	20230726	105000	815303000	9890	9850	9890	9850	134
463	20230726	104900	813981230	9840	9800	9840	9800	440
464	20230726	104800	809660040	9800	9810	9810	9800	78
465	20230726	104700	808895070	9820	9800	9830	9800	1099
466	20230726	104600	798100320	9800	9820	9820	9800	237
467	20230726	104500	795775690	9810	9830	9830	9810	365
468	20230726	104400	792194980	9810	9820	9830	9810	467
469	20230726	104300	787612630	9810	9830	9830	9810	2018
470	20230726	104200	767793370	9840	9840	9840	9840	411
471	20230726	104100	763749130	9840	9860	9860	9840	672
472	20230726	104000	757133080	9860	9860	9860	9860	31
473	20230726	103900	756827420	9840	9860	9860	9840	472
474	20230726	103800	752180900	9850	9870	9870	9840	697
475	20230726	103700	745318880	9880	9880	9880	9870	9
476	20230726	103600	745229980	9870	9870	9870	9870	12
477	20230726	103500	745111540	9870	9870	9870	9870	13
478	20230726	103400	744983230	9870	9860	9870	9850	2234
479	20230726	103300	722976780	9850	9870	9870	9850	716
480	20230726	103200	715924160	9850	9860	9870	9850	658
481	20230726	103100	709436960	9850	9860	9860	9850	1320
482	20230726	103000	696433390	9860	9880	9880	9860	222
483	20230726	102900	694244430	9880	9880	9880	9860	442
484	20230726	102800	689880770	9880	9900	9900	9880	178
485	20230726	102700	688120120	9900	9910	9910	9900	646
486	20230726	102600	681724620	9910	9930	9930	9900	1632
487	20230726	102500	665549200	9930	9940	9940	9930	5
488	20230726	102400	665499530	9940	9940	9940	9940	25
489	20230726	102300	665251030	9940	9940	9940	9940	7
490	20230726	102200	665181450	9940	9940	9940	9940	6
491	20230726	102100	665121810	9940	9950	9950	9940	583
492	20230726	102000	659326570	9940	10000	10140	9940	1515
493	20230726	101900	644124420	9980	9960	10000	9960	180
494	20230726	101800	642329780	9960	9930	9960	9910	282
495	20230726	101700	639530430	9930	9950	9950	9920	161
496	20230726	101600	637929640	9950	10020	10020	9950	486
497	20230726	101500	633088690	10030	10030	10030	10030	18
498	20230726	101400	632908150	10020	10010	10020	10010	61
499	20230726	101300	632297040	10010	9960	10010	9960	13
500	20230726	101200	632167310	10010	9940	10010	9940	538
501	20230726	101100	626800420	9940	9960	9960	9940	62
502	20230726	101000	626184120	9940	9970	9970	9940	193
503	20230726	100900	624262690	9970	9950	9970	9950	259
504	20230726	100800	621685540	9950	9950	9950	9950	26
505	20230726	100700	621426840	9980	9940	9980	9940	1126
506	20230726	100600	610232690	9940	9930	9970	9910	410
507	20230726	100500	606159400	9900	10000	10000	9900	200
508	20230726	100400	604176990	10010	9950	10010	9920	748
509	20230726	100300	596735310	9930	9990	9990	9930	78
510	20230726	100200	595958240	9990	9990	9990	9990	0
511	20230726	100100	595958240	9990	10010	10010	9990	508
512	20230726	100000	590883260	10020	10020	10020	10020	0
513	20230726	095900	590883260	10020	10000	10040	10000	1526
514	20230726	095800	575594260	9990	9920	9990	9920	1094
515	20230726	095700	564707350	9920	9950	9950	9920	627
516	20230726	095600	558468880	9950	10000	10000	9950	232
517	20230726	095500	556150170	10000	10000	10050	10000	310
518	20230726	095400	553050120	10000	10040	10040	10000	2145
519	20230726	095300	531599610	10060	10120	10120	10010	500
520	20230726	095200	526574700	10140	10140	10140	10140	0
521	20230726	095100	526574700	10140	10060	10140	10060	240
522	20230726	095000	524157350	10060	10060	10060	10060	24
523	20230726	094900	523915910	10060	10060	10060	10060	45
524	20230726	094800	523463210	10050	10050	10050	10050	271
525	20230726	094700	520739660	10050	10050	10050	10050	65
526	20230726	094600	520086410	10050	10050	10050	10050	0
527	20230726	094500	520086410	10050	10050	10050	10050	196
528	20230726	094400	518116610	10040	10010	10040	10010	78
529	20230726	094300	517333520	10040	10050	10060	10040	424
530	20230726	094200	513075740	10040	9980	10040	9980	60
531	20230726	094100	512473620	9850	10040	10040	9850	4858
532	20230726	094000	464058920	10050	10070	10070	10050	1774
533	20230726	093900	446218450	10080	10120	10120	10080	299
534	20230726	093800	443197680	10150	10150	10150	10150	48
535	20230726	093700	442710480	10150	10150	10150	10140	385
536	20230726	093600	438803640	10150	10150	10150	10150	486
537	20230726	093500	433870740	10140	10150	10160	10140	621
538	20230726	093400	427567660	10140	10150	10200	10140	211
539	20230726	093300	425426430	10150	10120	10190	10080	974
540	20230726	093200	415555410	10080	10100	10120	10080	2480
541	20230726	093100	390555870	10110	10140	10140	10110	148
542	20230726	093000	389058900	10140	10140	10140	10140	614
543	20230726	092900	382832940	10140	10130	10140	10130	1234
544	20230726	092800	370332470	10200	10170	10200	10170	378
545	20230726	092700	366488120	10100	10190	10190	10100	784
546	20230726	092600	358503460	10180	10090	10180	10080	502
547	20230726	092500	353423580	10040	10050	10090	10040	1880
548	20230726	092400	334526830	10050	10070	10070	10050	1305
549	20230726	092300	321410390	10080	10100	10100	10080	956
550	20230726	092200	311765900	10090	10090	10120	10090	1095
551	20230726	092100	300708290	10100	10150	10150	10080	1586
552	20230726	092000	284665110	10150	10150	10150	10130	184
553	20230726	091900	282798960	10150	10170	10170	10150	944
554	20230726	091800	273208480	10160	10150	10160	10150	2465
555	20230726	091700	248185340	10150	10140	10150	10140	92
556	20230726	091600	247251840	10140	10160	10200	10140	1897
557	20230726	091500	227982080	10160	10200	10200	10160	1146
558	20230726	091400	216310740	10200	10220	10220	10200	336
559	20230726	091300	212879730	10220	10240	10240	10200	696
560	20230726	091200	205763050	10240	10270	10290	10230	275
561	20230726	091100	202936590	10250	10250	10250	10250	232
562	20230726	091000	200558590	10240	10230	10240	10200	3887
563	20230726	090900	160882440	10240	10320	10320	10240	271
564	20230726	090800	158100760	10320	10330	10400	10320	100
565	20230726	090700	157067740	10330	10330	10330	10330	51
566	20230726	090600	156540910	10350	10410	10440	10350	3384
567	20230726	090500	121364360	10410	10360	10440	10360	1292
568	20230726	090400	107900030	10410	10390	10410	10370	844
569	20230726	090300	99136700	10390	10420	10430	10390	444
570	20230726	090200	94518010	10380	10380	10440	10380	863
571	20230726	090100	85550410	10380	10380	10380	10370	306
572	20230726	090000	82374960	10370	10240	10410	10230	8021