KissMeData/039020/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	191300	433477090	2980	2980	2980	2980	7276
3	20230727	191200	433477090	2980	2980	2980	2980	0
4	20230727	191100	433477090	2980	2980	2980	2980	0
5	20230727	191000	433477090	2980	2980	2980	2980	0
6	20230727	190900	433477090	2980	2980	2980	2980	0
7	20230727	190800	433477090	2980	2980	2980	2980	0
8	20230727	190700	433477090	2980	2980	2980	2980	0
9	20230727	190600	433477090	2980	2980	2980	2980	0
10	20230727	190500	433477090	2980	2980	2980	2980	0
11	20230727	190400	433477090	2980	2980	2980	2980	0
12	20230727	190300	433477090	2980	2980	2980	2980	0
13	20230727	190200	433477090	2980	2980	2980	2980	0
14	20230727	190100	433477090	2980	2980	2980	2980	0
15	20230727	190000	433477090	2980	2980	2980	2980	0
16	20230727	185900	433477090	2980	2980	2980	2980	0
17	20230727	185800	433477090	2980	2980	2980	2980	0
18	20230727	185700	433477090	2980	2980	2980	2980	0
19	20230727	185600	433477090	2980	2980	2980	2980	0
20	20230727	185500	433477090	2980	2980	2980	2980	0
21	20230727	185400	433477090	2980	2980	2980	2980	0
22	20230727	185300	433477090	2980	2980	2980	2980	0
23	20230727	185200	433477090	2980	2980	2980	2980	0
24	20230727	185100	433477090	2980	2980	2980	2980	0
25	20230727	185000	433477090	2980	2980	2980	2980	0
26	20230727	184900	433477090	2980	2980	2980	2980	0
27	20230727	184800	433477090	2980	2980	2980	2980	0
28	20230727	184700	433477090	2980	2980	2980	2980	0
29	20230727	184600	433477090	2980	2980	2980	2980	0
30	20230727	184500	433477090	2980	2980	2980	2980	0
31	20230727	184400	433477090	2980	2980	2980	2980	0
32	20230727	184300	433477090	2980	2980	2980	2980	7276
33	20230727	184200	433477090	2980	2980	2980	2980	0
34	20230727	184100	433477090	2980	2980	2980	2980	0
35	20230727	184000	433477090	2980	2980	2980	2980	0
36	20230727	183900	433477090	2980	2980	2980	2980	0
37	20230727	183800	433477090	2980	2980	2980	2980	0
38	20230727	183700	433477090	2980	2980	2980	2980	0
39	20230727	183600	433477090	2980	2980	2980	2980	0
40	20230727	183500	433477090	2980	2980	2980	2980	0
41	20230727	183400	433477090	2980	2980	2980	2980	0
42	20230727	183300	433477090	2980	2980	2980	2980	0
43	20230727	183200	433477090	2980	2980	2980	2980	0
44	20230727	183100	433477090	2980	2980	2980	2980	0
45	20230727	183000	433477090	2980	2980	2980	2980	0
46	20230727	182900	433477090	2980	2980	2980	2980	0
47	20230727	182800	433477090	2980	2980	2980	2980	0
48	20230727	182700	433477090	2980	2980	2980	2980	0
49	20230727	182600	433477090	2980	2980	2980	2980	0
50	20230727	182500	433477090	2980	2980	2980	2980	0
51	20230727	182400	433477090	2980	2980	2980	2980	0
52	20230727	182300	433477090	2980	2980	2980	2980	0
53	20230727	182200	433477090	2980	2980	2980	2980	0
54	20230727	182100	433477090	2980	2980	2980	2980	0
55	20230727	182000	433477090	2980	2980	2980	2980	0
56	20230727	181900	433477090	2980	2980	2980	2980	0
57	20230727	181800	433477090	2980	2980	2980	2980	0
58	20230727	181700	433477090	2980	2980	2980	2980	0
59	20230727	181600	433477090	2980	2980	2980	2980	0
60	20230727	181500	433477090	2980	2980	2980	2980	0
61	20230727	181400	433477090	2980	2980	2980	2980	0
62	20230727	181300	433477090	2980	2980	2980	2980	7276
63	20230727	181200	433477090	2980	2980	2980	2980	0
64	20230727	181100	433477090	2980	2980	2980	2980	0
65	20230727	181000	433477090	2980	2980	2980	2980	0
66	20230727	180900	433477090	2980	2980	2980	2980	0
67	20230727	180800	433477090	2980	2980	2980	2980	0
68	20230727	180700	433477090	2980	2980	2980	2980	0
69	20230727	180600	433477090	2980	2980	2980	2980	0
70	20230727	180500	433477090	2980	2980	2980	2980	0
71	20230727	180400	433477090	2980	2980	2980	2980	0
72	20230727	180300	433477090	2980	2980	2980	2980	0
73	20230727	180200	433477090	2980	2980	2980	2980	0
74	20230727	180100	433477090	2980	2980	2980	2980	0
75	20230727	180000	433477090	2980	2980	2980	2980	0
76	20230727	175900	433477090	2980	2980	2980	2980	0
77	20230727	175800	433477090	2980	2980	2980	2980	0
78	20230727	175700	433477090	2980	2980	2980	2980	0
79	20230727	175600	433477090	2980	2980	2980	2980	0
80	20230727	175500	433477090	2980	2980	2980	2980	0
81	20230727	175400	433477090	2980	2980	2980	2980	0
82	20230727	175300	433477090	2980	2980	2980	2980	0
83	20230727	175200	433477090	2980	2980	2980	2980	0
84	20230727	175100	433477090	2980	2980	2980	2980	0
85	20230727	175000	433477090	2980	2980	2980	2980	0
86	20230727	174900	433477090	2980	2980	2980	2980	0
87	20230727	174800	433477090	2980	2980	2980	2980	0
88	20230727	174700	433477090	2980	2980	2980	2980	0
89	20230727	174600	433477090	2980	2980	2980	2980	0
90	20230727	174500	433477090	2980	2980	2980	2980	0
91	20230727	174400	433477090	2980	2980	2980	2980	0
92	20230727	174300	433477090	2980	2980	2980	2980	7276
93	20230727	174200	433477090	2980	2980	2980	2980	0
94	20230727	174100	433477090	2980	2980	2980	2980	0
95	20230727	174000	433477090	2980	2980	2980	2980	0
96	20230727	173900	433477090	2980	2980	2980	2980	0
97	20230727	173800	433477090	2980	2980	2980	2980	0
98	20230727	173700	433477090	2980	2980	2980	2980	0
99	20230727	173600	433477090	2980	2980	2980	2980	0
100	20230727	173500	433477090	2980	2980	2980	2980	0
101	20230727	173400	433477090	2980	2980	2980	2980	0
102	20230727	173300	433477090	2980	2980	2980	2980	0
103	20230727	173200	433477090	2980	2980	2980	2980	0
104	20230727	173100	433477090	2980	2980	2980	2980	0
105	20230727	173000	433477090	2980	2980	2980	2980	0
106	20230727	172900	433477090	2980	2980	2980	2980	0
107	20230727	172800	433477090	2980	2980	2980	2980	0
108	20230727	172700	433477090	2980	2980	2980	2980	0
109	20230727	172600	433477090	2980	2980	2980	2980	0
110	20230727	172500	433477090	2980	2980	2980	2980	0
111	20230727	172400	433477090	2980	2980	2980	2980	0
112	20230727	172300	433477090	2980	2980	2980	2980	0
113	20230727	172200	433477090	2980	2980	2980	2980	0
114	20230727	172100	433477090	2980	2980	2980	2980	0
115	20230727	172000	433477090	2980	2980	2980	2980	0
116	20230727	171900	433477090	2980	2980	2980	2980	0
117	20230727	171800	433477090	2980	2980	2980	2980	0
118	20230727	171700	433477090	2980	2980	2980	2980	0
119	20230727	171600	433477090	2980	2980	2980	2980	0
120	20230727	171500	433477090	2980	2980	2980	2980	0
121	20230727	171400	433477090	2980	2980	2980	2980	0
122	20230727	171300	433477090	2980	2980	2980	2980	7276
123	20230727	171200	433477090	2980	2980	2980	2980	0
124	20230727	171100	433477090	2980	2980	2980	2980	0
125	20230727	171000	433477090	2980	2980	2980	2980	0
126	20230727	170900	433477090	2980	2980	2980	2980	0
127	20230727	170800	433477090	2980	2980	2980	2980	0
128	20230727	170700	433477090	2980	2980	2980	2980	0
129	20230727	170600	433477090	2980	2980	2980	2980	0
130	20230727	170500	433477090	2980	2980	2980	2980	0
131	20230727	170400	433477090	2980	2980	2980	2980	0
132	20230727	170300	433477090	2980	2980	2980	2980	0
133	20230727	170200	433477090	2980	2980	2980	2980	0
134	20230727	170100	433477090	2980	2980	2980	2980	0
135	20230727	170000	433477090	2980	2980	2980	2980	0
136	20230727	165900	433477090	2980	2980	2980	2980	0
137	20230727	165800	433477090	2980	2980	2980	2980	0
138	20230727	165700	433477090	2980	2980	2980	2980	0
139	20230727	165600	433477090	2980	2980	2980	2980	0
140	20230727	165500	433477090	2980	2980	2980	2980	0
141	20230727	165400	433477090	2980	2980	2980	2980	0
142	20230727	165300	433477090	2980	2980	2980	2980	0
143	20230727	165200	433477090	2980	2980	2980	2980	0
144	20230727	165100	433477090	2980	2980	2980	2980	0
145	20230727	165000	433477090	2980	2980	2980	2980	0
146	20230727	164900	433477090	2980	2980	2980	2980	0
147	20230727	164800	433477090	2980	2980	2980	2980	0
148	20230727	164700	433477090	2980	2980	2980	2980	0
149	20230727	164600	433477090	2980	2980	2980	2980	0
150	20230727	164500	433477090	2980	2980	2980	2980	0
151	20230727	164400	433477090	2980	2980	2980	2980	0
152	20230727	164300	433477090	2980	2980	2980	2980	7276
153	20230727	164200	433477090	2980	2980	2980	2980	0
154	20230727	164100	433477090	2980	2980	2980	2980	0
155	20230727	164000	433477090	2980	2980	2980	2980	0
156	20230727	163900	433477090	2980	2980	2980	2980	0
157	20230727	163800	433477090	2980	2980	2980	2980	0
158	20230727	163700	433477090	2980	2980	2980	2980	0
159	20230727	163600	433477090	2980	2980	2980	2980	0
160	20230727	163500	433477090	2980	2980	2980	2980	0
161	20230727	163400	433477090	2980	2980	2980	2980	0
162	20230727	163300	433477090	2980	2980	2980	2980	0
163	20230727	163200	433477090	2980	2980	2980	2980	0
164	20230727	163100	433477090	2980	2980	2980	2980	0
165	20230727	163000	433477090	2980	2980	2980	2980	0
166	20230727	162900	433477090	2980	2980	2980	2980	0
167	20230727	162800	433477090	2980	2980	2980	2980	0
168	20230727	162700	433477090	2980	2980	2980	2980	0
169	20230727	162600	433477090	2980	2980	2980	2980	0
170	20230727	162500	433477090	2980	2980	2980	2980	0
171	20230727	162400	433477090	2980	2980	2980	2980	0
172	20230727	162300	433477090	2980	2980	2980	2980	0
173	20230727	162200	433477090	2980	2980	2980	2980	0
174	20230727	162100	433477090	2980	2980	2980	2980	0
175	20230727	162000	433477090	2980	2980	2980	2980	0
176	20230727	161900	433477090	2980	2980	2980	2980	0
177	20230727	161800	433477090	2980	2980	2980	2980	0
178	20230727	161700	433477090	2980	2980	2980	2980	0
179	20230727	161600	433477090	2980	2980	2980	2980	0
180	20230727	161500	433477090	2980	2980	2980	2980	0
181	20230727	161400	433477090	2980	2980	2980	2980	0
182	20230727	161300	433477090	2980	2980	2980	2980	7276
183	20230727	161200	433477090	2980	2980	2980	2980	0
184	20230727	161100	433477090	2980	2980	2980	2980	0
185	20230727	161000	433477090	2980	2980	2980	2980	0
186	20230727	160900	433477090	2980	2980	2980	2980	0
187	20230727	160800	433477090	2980	2980	2980	2980	0
188	20230727	160700	433477090	2980	2980	2980	2980	0
189	20230727	160600	433477090	2980	2980	2980	2980	0
190	20230727	160500	433477090	2980	2980	2980	2980	0
191	20230727	160400	433477090	2980	2980	2980	2980	0
192	20230727	160300	433477090	2980	2980	2980	2980	0
193	20230727	160200	433477090	2980	2980	2980	2980	0
194	20230727	160100	433477090	2980	2980	2980	2980	0
195	20230727	160000	433477090	2980	2980	2980	2980	0
196	20230727	155900	433477090	2980	2980	2980	2980	0
197	20230727	155800	433477090	2980	2980	2980	2980	0
198	20230727	155700	433477090	2980	2980	2980	2980	0
199	20230727	155600	433477090	2980	2980	2980	2980	0
200	20230727	155500	433477090	2980	2980	2980	2980	0
201	20230727	155400	433477090	2980	2980	2980	2980	0
202	20230727	155300	433477090	2980	2980	2980	2980	0
203	20230727	155200	433477090	2980	2980	2980	2980	0
204	20230727	155100	433477090	2980	2980	2980	2980	0
205	20230727	155000	433477090	2980	2980	2980	2980	0
206	20230727	154900	433477090	2980	2980	2980	2980	0
207	20230727	154800	433477090	2980	2980	2980	2980	0
208	20230727	154700	433477090	2980	2980	2980	2980	0
209	20230727	154600	433477090	2980	2980	2980	2980	0
210	20230727	154500	433477090	2980	2980	2980	2980	0
211	20230727	154400	433477090	2980	2980	2980	2980	0
212	20230727	154300	433477090	2980	2980	2980	2980	7276
213	20230727	154200	433477090	2980	2980	2980	2980	0
214	20230727	154100	433477090	2980	2980	2980	2980	0
215	20230727	154000	433477090	2980	2980	2980	2980	0
216	20230727	153900	433477090	2980	2980	2980	2980	0
217	20230727	153800	433477090	2980	2980	2980	2980	0
218	20230727	153700	433477090	2980	2980	2980	2980	0
219	20230727	153600	433477090	2980	2980	2980	2980	0
220	20230727	153500	433477090	2980	2980	2980	2980	0
221	20230727	153400	433477090	2980	2980	2980	2980	0
222	20230727	153300	433477090	2980	2980	2980	2980	0
223	20230727	153200	433477090	2980	2980	2980	2980	0
224	20230727	153100	433477090	2980	2980	2980	2980	0
225	20230727	153000	433477090	2980	2980	2980	2980	7276
226	20230727	152900	411794610	2990	2990	2990	2990	0
227	20230727	152800	411794610	2990	2990	2990	2990	0
228	20230727	152700	411794610	2990	2990	2990	2990	0
229	20230727	152600	411794610	2990	2990	2990	2990	0
230	20230727	152500	411794610	2990	2990	2990	2990	0
231	20230727	152400	411794610	2990	2990	2990	2990	0
232	20230727	152300	411794610	2990	2990	2990	2990	0
233	20230727	152200	411794610	2990	2990	2990	2990	0
234	20230727	152100	411794610	2990	2990	2990	2990	0
235	20230727	152000	411794610	2990	2990	2990	2990	0
236	20230727	151900	411794610	2990	2980	2990	2975	3614
237	20230727	151800	401018970	2980	2975	2980	2970	1127
238	20230727	151700	397666155	2970	2970	2975	2965	369
239	20230727	151600	396569895	2970	2975	2975	2970	201
240	20230727	151500	395972445	2975	2970	2975	2965	587
241	20230727	151400	394229665	2965	2965	2965	2965	0
242	20230727	151300	394229665	2965	2965	2965	2965	79
243	20230727	151200	393995430	2965	2965	2965	2950	1371
244	20230727	151100	389942655	2965	2965	2965	2965	10
245	20230727	151000	389913005	2950	2950	2950	2950	501
246	20230727	150900	388435055	2945	2945	2945	2945	0
247	20230727	150800	388435055	2945	2945	2945	2945	46
248	20230727	150700	388299585	2945	2965	2965	2945	5154
249	20230727	150600	373069100	2970	2970	2970	2965	4127
250	20230727	150500	360821910	2970	2970	2970	2970	0
251	20230727	150400	360821910	2970	2970	2970	2970	0
252	20230727	150300	360821910	2970	2970	2970	2970	1
253	20230727	150200	360818940	2970	2975	2975	2970	2541
254	20230727	150100	353271675	2980	2980	2980	2980	297
255	20230727	150000	352386615	2980	2980	2980	2980	5
256	20230727	145900	352371715	2980	2980	2980	2980	0
257	20230727	145800	352371715	2980	2980	2980	2980	0
258	20230727	145700	352371715	2980	2980	2980	2980	0
259	20230727	145600	352371715	2980	2980	2980	2980	18
260	20230727	145500	352318075	2980	2980	2980	2980	0
261	20230727	145400	352318075	2980	2980	2980	2980	0
262	20230727	145300	352318075	2980	2980	2980	2980	21
263	20230727	145200	352255495	2985	2985	2985	2985	0
264	20230727	145100	352255495	2985	2985	2985	2985	0
265	20230727	145000	352255495	2985	2980	2985	2980	141
266	20230727	144900	351835310	2980	2980	2980	2980	0
267	20230727	144800	351835310	2980	2980	2980	2980	268
268	20230727	144700	351036670	2985	2985	2985	2985	10
269	20230727	144600	351006820	2980	2980	2980	2980	0
270	20230727	144500	351006820	2980	2980	2980	2980	20
271	20230727	144400	350947220	2980	2980	2980	2980	1000
272	20230727	144300	347967220	2985	2985	2985	2985	10
273	20230727	144200	347937370	2985	2985	2985	2985	10
274	20230727	144100	347907520	2985	2985	2985	2985	4
275	20230727	144000	347895580	2980	2980	2980	2980	998
276	20230727	143900	344921540	2985	2985	2985	2985	0
277	20230727	143800	344921540	2985	2985	2985	2985	3
278	20230727	143700	344912585	2985	2985	2985	2985	10
279	20230727	143600	344882735	2980	2980	2980	2980	1000
280	20230727	143500	341902735	2990	2990	2990	2990	0
281	20230727	143400	341902735	2990	2990	2990	2990	0
282	20230727	143300	341902735	2990	2990	2990	2990	0
283	20230727	143200	341902735	2990	2990	2990	2990	0
284	20230727	143100	341902735	2990	2990	2990	2990	0
285	20230727	143000	341902735	2990	2990	2990	2990	0
286	20230727	142900	341902735	2990	2990	2990	2990	0
287	20230727	142800	341902735	2990	2990	2990	2990	0
288	20230727	142700	341902735	2990	2990	2990	2990	1
289	20230727	142600	341899745	2985	2985	2985	2985	0
290	20230727	142500	341899745	2985	2985	2985	2985	699
291	20230727	142400	339813230	2985	2985	2985	2985	22
292	20230727	142300	339747560	2985	2985	2985	2985	2309
293	20230727	142200	332855195	2985	2985	2985	2985	50
294	20230727	142100	332705945	2990	2990	2990	2990	0
295	20230727	142000	332705945	2990	2990	2990	2990	0
296	20230727	141900	332705945	2990	2990	2990	2990	0
297	20230727	141800	332705945	2990	2990	2990	2990	1
298	20230727	141700	332702955	2990	2990	2990	2990	14
299	20230727	141600	332661095	2990	2990	2990	2990	22
300	20230727	141500	332595315	2990	2990	2990	2990	334
301	20230727	141400	331596655	2995	2995	2995	2995	0
302	20230727	141300	331596655	2995	2995	2995	2995	25
303	20230727	141200	331521780	2995	2990	2995	2990	191
304	20230727	141100	330950615	2995	2995	2995	2995	0
305	20230727	141000	330950615	2995	2995	2995	2995	22
306	20230727	140900	330884725	2990	2990	2990	2990	0
307	20230727	140800	330884725	2990	2990	2990	2990	30
308	20230727	140700	330795025	2990	2990	2990	2990	400
309	20230727	140600	329599025	2990	2990	2990	2990	848
310	20230727	140500	327063505	2985	2985	2985	2985	0
311	20230727	140400	327063505	2985	2985	2985	2985	0
312	20230727	140300	327063505	2985	2985	2985	2985	1043
313	20230727	140200	323950150	2985	2985	2985	2985	0
314	20230727	140100	323950150	2985	2985	2985	2985	1
315	20230727	140000	323947165	2985	2985	2985	2985	0
316	20230727	135900	323947165	2985	2985	2985	2985	0
317	20230727	135800	323947165	2985	2985	2985	2985	2
318	20230727	135700	323941195	2980	2985	2985	2980	89
319	20230727	135600	323675690	2985	2985	2985	2985	0
320	20230727	135500	323675690	2985	2985	2985	2985	0
321	20230727	135400	323675690	2985	2985	2985	2985	0
322	20230727	135300	323675690	2985	2985	2985	2985	20
323	20230727	135200	323615990	2985	2985	2985	2985	0
324	20230727	135100	323615990	2985	2985	2985	2985	0
325	20230727	135000	323615990	2985	2985	2985	2985	2
326	20230727	134900	323610020	2980	2980	2980	2980	0
327	20230727	134800	323610020	2980	2980	2980	2980	0
328	20230727	134700	323610020	2980	2980	2980	2980	0
329	20230727	134600	323610020	2980	2980	2980	2980	0
330	20230727	134500	323610020	2980	2980	2980	2980	0
331	20230727	134400	323610020	2980	2980	2980	2980	19
332	20230727	134300	323553400	2990	2990	2990	2990	0
333	20230727	134200	323553400	2990	2990	2990	2990	0
334	20230727	134100	323553400	2990	2990	2990	2990	0
335	20230727	134000	323553400	2990	2990	2990	2990	400
336	20230727	133900	322357400	2990	2990	2990	2990	0
337	20230727	133800	322357400	2990	2990	2990	2990	0
338	20230727	133700	322357400	2990	2990	2990	2990	0
339	20230727	133600	322357400	2990	2990	2990	2990	0
340	20230727	133500	322357400	2990	2990	2990	2990	0
341	20230727	133400	322357400	2990	2990	2990	2990	1
342	20230727	133300	322354410	2970	2970	2970	2970	0
343	20230727	133200	322354410	2970	2975	2975	2970	1715
344	20230727	133100	317258545	2985	2985	2985	2985	0
345	20230727	133000	317258545	2985	2985	2985	2985	277
346	20230727	132900	316431700	2990	2990	2990	2990	19
347	20230727	132800	316374890	2985	2985	2985	2985	1
348	20230727	132700	316371905	2990	2990	2990	2990	0
349	20230727	132600	316371905	2990	2990	2990	2990	0
350	20230727	132500	316371905	2990	2990	2990	2990	190
351	20230727	132400	315803805	2985	2985	2985	2985	18
352	20230727	132300	315750075	2985	2985	2985	2985	42
353	20230727	132200	315624705	2980	2980	2980	2980	100
354	20230727	132100	315326705	2980	2980	2980	2980	0
355	20230727	132000	315326705	2980	2980	2980	2980	0
356	20230727	131900	315326705	2980	2980	2980	2980	0
357	20230727	131800	315326705	2980	2980	2980	2980	0
358	20230727	131700	315326705	2980	2980	2980	2980	0
359	20230727	131600	315326705	2980	2980	2980	2980	0
360	20230727	131500	315326705	2980	2980	2980	2980	0
361	20230727	131400	315326705	2980	2980	2980	2980	25546
362	20230727	131300	239199625	2975	2980	2980	2975	1151
363	20230727	131200	235770400	2980	2980	2980	2980	0
364	20230727	131100	235770400	2980	2980	2980	2980	200
365	20230727	131000	235174400	2990	2990	2990	2990	0
366	20230727	130900	235174400	2990	2990	2990	2990	0
367	20230727	130800	235174400	2990	2990	2990	2990	0
368	20230727	130700	235174400	2990	2985	2990	2985	32
369	20230727	130600	235078725	2985	2985	2985	2985	0
370	20230727	130500	235078725	2985	2985	2985	2985	0
371	20230727	130400	235078725	2985	2985	2985	2985	0
372	20230727	130300	235078725	2985	2985	2985	2980	259
373	20230727	130200	234306895	2985	2985	2990	2985	201
374	20230727	130100	233706905	2980	2980	2980	2980	0
375	20230727	130000	233706905	2980	2985	2985	2980	65
376	20230727	125900	233512970	2985	2985	2985	2985	3
377	20230727	125800	233504015	2980	2980	2980	2980	810
378	20230727	125700	231090215	2980	2980	2980	2980	0
379	20230727	125600	231090215	2980	2980	2980	2980	0
380	20230727	125500	231090215	2980	2985	2985	2980	88
381	20230727	125400	230827965	2980	2985	2985	2980	1000
382	20230727	125300	227847690	2990	2990	2990	2990	0
383	20230727	125200	227847690	2990	2990	2990	2990	0
384	20230727	125100	227847690	2990	2990	2990	2990	0
385	20230727	125000	227847690	2990	2990	2990	2990	242
386	20230727	124900	227124110	2990	2990	2990	2990	0
387	20230727	124800	227124110	2990	2990	2990	2990	0
388	20230727	124700	227124110	2990	2990	2990	2990	0
389	20230727	124600	227124110	2990	2990	2990	2990	20
390	20230727	124500	227064310	2990	2990	2990	2990	0
391	20230727	124400	227064310	2990	2990	2990	2990	0
392	20230727	124300	227064310	2990	2990	2990	2990	0
393	20230727	124200	227064310	2990	2990	2990	2990	26
394	20230727	124100	226986570	2990	2990	2990	2990	0
395	20230727	124000	226986570	2990	2990	2990	2990	29
396	20230727	123900	226899860	2985	2980	2985	2980	791
397	20230727	123800	224538755	2980	2980	2980	2980	0
398	20230727	123700	224538755	2980	2980	2980	2980	850
399	20230727	123600	222005755	2980	2980	2980	2980	0
400	20230727	123500	222005755	2980	2980	2980	2980	0
401	20230727	123400	222005755	2980	2980	2980	2980	1
402	20230727	123300	222002775	2975	2975	2975	2975	0
403	20230727	123200	222002775	2975	2975	2975	2975	0
404	20230727	123100	222002775	2975	2975	2975	2975	495
405	20230727	123000	220530150	2980	2980	2980	2980	0
406	20230727	122900	220530150	2980	2980	2980	2980	0
407	20230727	122800	220530150	2980	2980	2980	2980	1
408	20230727	122700	220527170	2975	2975	2975	2975	0
409	20230727	122600	220527170	2975	2975	2975	2975	0
410	20230727	122500	220527170	2975	2975	2975	2975	0
411	20230727	122400	220527170	2975	2975	2975	2975	0
412	20230727	122300	220527170	2975	2975	2975	2975	0
413	20230727	122200	220527170	2975	2975	2975	2975	0
414	20230727	122100	220527170	2975	2975	2975	2975	0
415	20230727	122000	220527170	2975	2975	2975	2975	30
416	20230727	121900	220437920	2975	2975	2975	2975	234
417	20230727	121800	219741770	2980	2980	2980	2980	0
418	20230727	121700	219741770	2980	2980	2980	2980	0
419	20230727	121600	219741770	2980	2980	2980	2980	26
420	20230727	121500	219664290	2980	2980	2980	2980	0
421	20230727	121400	219664290	2980	2980	2980	2980	0
422	20230727	121300	219664290	2980	2980	2980	2980	1953
423	20230727	121200	213844350	2980	2980	2980	2980	0
424	20230727	121100	213844350	2980	2980	2980	2980	12
425	20230727	121000	213808590	2985	2985	2985	2985	0
426	20230727	120900	213808590	2985	2985	2985	2985	1047
427	20230727	120800	210683295	2985	2985	2985	2985	2331
428	20230727	120700	203725260	2985	2985	2985	2985	0
429	20230727	120600	203725260	2985	2985	2985	2985	0
430	20230727	120500	203725260	2985	2985	2985	2985	0
431	20230727	120400	203725260	2985	2985	2985	2985	0
432	20230727	120300	203725260	2985	2990	2990	2985	1845
433	20230727	120200	198214145	2990	2990	2990	2990	275
434	20230727	120100	197391895	2990	2990	2990	2990	0
435	20230727	120000	197391895	2990	2990	2990	2990	30
436	20230727	115900	197302195	2990	2990	2990	2990	10
437	20230727	115800	197272295	2995	2995	2995	2995	1
438	20230727	115700	197269300	3000	3000	3000	3000	2
439	20230727	115600	197263300	3000	3000	3000	3000	208
440	20230727	115500	196639300	3000	2990	3000	2990	49
441	20230727	115400	196492390	2995	2990	2995	2990	698
442	20230727	115300	194402870	2990	2990	2990	2990	0
443	20230727	115200	194402870	2990	2990	2990	2990	1
444	20230727	115100	194399880	2990	2990	2990	2990	0
445	20230727	115000	194399880	2990	2985	2990	2985	500
446	20230727	114900	192905375	2985	2985	2985	2985	0
447	20230727	114800	192905375	2985	2985	2985	2985	0
448	20230727	114700	192905375	2985	2985	2985	2985	4
449	20230727	114600	192893435	2980	2980	2980	2980	0
450	20230727	114500	192893435	2980	2980	2980	2980	0
451	20230727	114400	192893435	2980	2980	2980	2980	0
452	20230727	114300	192893435	2980	2980	2980	2980	0
453	20230727	114200	192893435	2980	2980	2980	2980	50
454	20230727	114100	192744435	2980	2980	2980	2980	2000
455	20230727	114000	186784435	2985	2985	2985	2985	0
456	20230727	113900	186784435	2985	2985	2985	2985	11
457	20230727	113800	186751600	2985	2985	2985	2985	20
458	20230727	113700	186691900	2990	2990	2990	2990	0
459	20230727	113600	186691900	2990	2990	2990	2990	0
460	20230727	113500	186691900	2990	2990	2990	2990	5
461	20230727	113400	186676950	2990	2985	2990	2980	125
462	20230727	113300	186304285	2990	2990	2990	2990	0
463	20230727	113200	186304285	2990	2990	2990	2990	0
464	20230727	113100	186304285	2990	2990	2990	2990	0
465	20230727	113000	186304285	2990	2990	2990	2990	0
466	20230727	112900	186304285	2990	2990	2990	2990	0
467	20230727	112800	186304285	2990	2990	2990	2990	0
468	20230727	112700	186304285	2990	2985	2990	2985	8
469	20230727	112600	186280390	2985	2985	2985	2985	325
470	20230727	112500	185310265	2990	2990	2990	2990	0
471	20230727	112400	185310265	2990	2990	2990	2990	0
472	20230727	112300	185310265	2990	2990	2990	2990	50
473	20230727	112200	185160765	2990	2990	2990	2990	50
474	20230727	112100	185011265	2990	2990	2990	2990	0
475	20230727	112000	185011265	2990	2990	2990	2990	58
476	20230727	111900	184837845	2990	2990	2990	2990	0
477	20230727	111800	184837845	2990	2990	2990	2990	39
478	20230727	111700	184721235	2990	2990	2990	2990	0
479	20230727	111600	184721235	2990	2990	2990	2990	0
480	20230727	111500	184721235	2990	2990	2990	2990	0
481	20230727	111400	184721235	2990	2990	2990	2990	3
482	20230727	111300	184712265	2990	2990	2990	2990	3
483	20230727	111200	184703295	2990	2990	2990	2990	52
484	20230727	111100	184547815	2995	2995	2995	2995	0
485	20230727	111000	184547815	2995	2995	2995	2995	0
486	20230727	110900	184547815	2995	2990	2995	2990	150
487	20230727	110800	184099185	2990	2990	2990	2990	0
488	20230727	110700	184099185	2990	2990	2990	2990	0
489	20230727	110600	184099185	2990	2990	2990	2990	314
490	20230727	110500	183160325	2995	2995	2995	2995	0
491	20230727	110400	183160325	2995	2995	2995	2995	116
492	20230727	110300	182812905	2995	2995	2995	2995	0
493	20230727	110200	182812905	2995	2995	2995	2995	12
494	20230727	110100	182776965	2990	2990	2990	2990	154
495	20230727	110000	182316505	2990	2990	2990	2990	100
496	20230727	105900	182017505	2990	2990	2990	2990	0
497	20230727	105800	182017505	2990	2990	2990	2990	70
498	20230727	105700	181808205	2990	2990	2990	2990	0
499	20230727	105600	181808205	2990	2990	2990	2990	0
500	20230727	105500	181808205	2990	2990	2990	2990	0
501	20230727	105400	181808205	2990	2985	2990	2985	106
502	20230727	105300	181491790	2980	2980	2980	2975	2360
503	20230727	105200	174459230	2980	2980	2980	2980	0
504	20230727	105100	174459230	2980	2985	2985	2980	364
505	20230727	105000	173374465	2985	2990	2990	2985	539
506	20230727	104900	171765420	2990	2990	2990	2990	0
507	20230727	104800	171765420	2990	2990	2990	2990	0
508	20230727	104700	171765420	2990	2990	2995	2990	378
509	20230727	104600	170635195	2995	2995	2995	2995	5
510	20230727	104500	170620220	2995	2995	2995	2995	6
511	20230727	104400	170602250	2990	2990	2990	2990	244
512	20230727	104300	169872690	3000	2995	3000	2995	5
513	20230727	104200	169857705	3000	2995	3000	2995	386
514	20230727	104100	168701585	2990	2990	2990	2990	1240
515	20230727	104000	164993985	2990	2990	2990	2990	100
516	20230727	103900	164694985	2990	2990	2990	2990	319
517	20230727	103800	163741175	2990	2990	2990	2990	0
518	20230727	103700	163741175	2990	2985	2990	2985	101
519	20230727	103600	163439685	2985	2985	2985	2985	30
520	20230727	103500	163350135	2985	2980	2985	2980	1169
521	20230727	103400	159865165	2980	2975	2980	2975	41
522	20230727	103300	159743185	2980	2980	2980	2980	0
523	20230727	103200	159743185	2980	2980	2980	2980	0
524	20230727	103100	159743185	2980	2980	2980	2980	0
525	20230727	103000	159743185	2980	2975	2980	2975	932
526	20230727	102900	156970440	2975	2975	2975	2975	0
527	20230727	102800	156970440	2975	2975	2975	2975	45
528	20230727	102700	156836565	2975	2970	2975	2970	1055
529	20230727	102600	153703205	2970	2965	2970	2965	272
530	20230727	102500	152896580	2965	2965	2965	2965	1
531	20230727	102400	152893615	2965	2965	2965	2965	56
532	20230727	102300	152727575	2965	2965	2965	2965	35
533	20230727	102200	152623800	2965	2965	2965	2965	5
534	20230727	102100	152608975	2960	2960	2960	2960	0
535	20230727	102000	152608975	2960	2960	2960	2960	0
536	20230727	101900	152608975	2960	2960	2970	2960	1071
537	20230727	101800	149438715	2970	2970	2970	2970	0
538	20230727	101700	149438715	2970	2970	2970	2970	0
539	20230727	101600	149438715	2970	2970	2970	2970	16
540	20230727	101500	149391195	2970	2970	2970	2970	7
541	20230727	101400	149370405	2960	2960	2965	2960	499
542	20230727	101300	147892155	2960	2955	2965	2955	5882
543	20230727	101200	130481430	2960	2960	2960	2955	425
544	20230727	101100	129225545	2960	2960	2960	2960	7
545	20230727	101000	129204825	2955	2960	2960	2955	11
546	20230727	100900	129172270	2950	2955	2955	2950	612
547	20230727	100800	127364625	2960	2960	2960	2960	22
548	20230727	100700	127299505	2955	2955	2960	2955	312
549	20230727	100600	126377540	2960	2960	2960	2960	40
550	20230727	100500	126259140	2960	2960	2960	2960	5
551	20230727	100400	126244340	2960	2950	2960	2950	322
552	20230727	100300	125294030	2960	2960	2960	2960	0
553	20230727	100200	125294030	2960	2960	2960	2960	1
554	20230727	100100	125291070	2950	2950	2950	2950	1
555	20230727	100000	125288120	2950	2960	2960	2950	22
556	20230727	095900	125223200	2965	2950	2965	2945	1369
557	20230727	095800	121187835	2960	2960	2960	2960	0
558	20230727	095700	121187835	2960	2955	2960	2955	353
559	20230727	095600	120144000	2955	2955	2955	2955	0
560	20230727	095500	120144000	2955	2965	2965	2955	82
561	20230727	095400	119901185	2965	2965	2965	2965	0
562	20230727	095300	119901185	2965	2960	2965	2950	2516
563	20230727	095200	112463150	2960	2960	2960	2960	0
564	20230727	095100	112463150	2960	2960	2960	2960	50
565	20230727	095000	112315150	2960	2960	2960	2960	0
566	20230727	094900	112315150	2960	2960	2960	2960	0
567	20230727	094800	112315150	2960	2955	2960	2955	148
568	20230727	094700	111877805	2960	2960	2960	2960	110
569	20230727	094600	111552205	2955	2960	2960	2955	154
570	20230727	094500	111096695	2955	2955	2955	2955	147
571	20230727	094400	110662310	2960	2960	2960	2960	1
572	20230727	094300	110659350	2960	2955	2960	2955	2
573	20230727	094200	110653435	2955	2960	2960	2950	34
574	20230727	094100	110552985	2940	2965	2965	2940	4753
575	20230727	094000	96519510	2965	2965	2965	2960	22
576	20230727	093900	96454370	2960	2960	2960	2960	92
577	20230727	093800	96182050	2960	2960	2960	2960	10
578	20230727	093700	96152450	2960	2960	2960	2960	489
579	20230727	093600	94705010	2960	2960	2960	2960	0
580	20230727	093500	94705010	2960	2960	2960	2960	6
581	20230727	093400	94687250	2955	2955	2955	2955	51
582	20230727	093300	94536545	2955	2955	2955	2955	318
583	20230727	093200	93596855	2960	2960	2960	2955	13
584	20230727	093100	93558425	2955	2955	2955	2955	661
585	20230727	093000	91605170	2955	2955	2955	2955	200
586	20230727	092900	91014170	2955	2950	2955	2950	135
587	20230727	092800	90615815	2950	2940	2950	2940	1398
588	20230727	092700	86503755	2945	2950	2950	2945	877
589	20230727	092600	83920985	2950	2945	2950	2940	2001
590	20230727	092500	78028235	2945	2945	2945	2945	253
591	20230727	092400	77283150	2945	2945	2945	2945	1046
592	20230727	092300	74202680	2950	2950	2950	2950	100
593	20230727	092200	73907680	2955	2955	2955	2955	330
594	20230727	092100	72932530	2950	2950	2950	2950	579
595	20230727	092000	71224480	2945	2950	2950	2945	26
596	20230727	091900	71147855	2955	2955	2955	2940	1020
597	20230727	091800	68141310	2955	2965	2965	2955	2
598	20230727	091700	68135390	2970	2950	2970	2950	2
599	20230727	091600	68129470	2970	2970	2970	2950	69
600	20230727	091500	67924600	2950	2950	2950	2950	0
601	20230727	091400	67924600	2950	2955	2970	2950	572
602	20230727	091300	66235305	2955	2955	2955	2955	1
603	20230727	091200	66232350	2960	2955	2960	2955	251
604	20230727	091100	65489570	2945	2940	2945	2940	1221
605	20230727	091000	61899825	2940	2955	2955	2940	750
606	20230727	090900	59692005	2955	2950	2955	2950	786
607	20230727	090800	57372805	2950	2960	2960	2950	1464
608	20230727	090700	53045765	2960	2965	2970	2960	514
609	20230727	090600	51523425	2960	2960	2960	2960	120
610	20230727	090500	51168225	2960	2960	2960	2960	110
611	20230727	090400	50842625	2960	2970	2970	2960	780
612	20230727	090300	48528615	2980	2980	2985	2980	461
613	20230727	090200	47154585	2980	2975	2980	2975	81
614	20230727	090100	46913410	2940	2960	2960	2935	9404
615	20230727	090000	19195850	2960	2960	2960	2960	6475