KissMeData/130500/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	195500	449703070	2975	2975	2975	2975	729
3	20230726	195400	449703070	2975	2975	2975	2975	0
4	20230726	195300	449703070	2975	2975	2975	2975	0
5	20230726	195200	449703070	2975	2975	2975	2975	0
6	20230726	195100	449703070	2975	2975	2975	2975	0
7	20230726	195000	449703070	2975	2975	2975	2975	0
8	20230726	194900	449703070	2975	2975	2975	2975	0
9	20230726	194800	449703070	2975	2975	2975	2975	0
10	20230726	194700	449703070	2975	2975	2975	2975	0
11	20230726	194600	449703070	2975	2975	2975	2975	0
12	20230726	194500	449703070	2975	2975	2975	2975	0
13	20230726	194400	449703070	2975	2975	2975	2975	0
14	20230726	194300	449703070	2975	2975	2975	2975	0
15	20230726	194200	449703070	2975	2975	2975	2975	0
16	20230726	194100	449703070	2975	2975	2975	2975	0
17	20230726	194000	449703070	2975	2975	2975	2975	0
18	20230726	193900	449703070	2975	2975	2975	2975	0
19	20230726	193800	449703070	2975	2975	2975	2975	0
20	20230726	193700	449703070	2975	2975	2975	2975	0
21	20230726	193600	449703070	2975	2975	2975	2975	0
22	20230726	193500	449703070	2975	2975	2975	2975	0
23	20230726	193400	449703070	2975	2975	2975	2975	0
24	20230726	193300	449703070	2975	2975	2975	2975	0
25	20230726	193200	449703070	2975	2975	2975	2975	0
26	20230726	193100	449703070	2975	2975	2975	2975	0
27	20230726	193000	449703070	2975	2975	2975	2975	0
28	20230726	192900	449703070	2975	2975	2975	2975	0
29	20230726	192800	449703070	2975	2975	2975	2975	0
30	20230726	192700	449703070	2975	2975	2975	2975	0
31	20230726	192600	449703070	2975	2975	2975	2975	0
32	20230726	192500	449703070	2975	2975	2975	2975	729
33	20230726	192400	449703070	2975	2975	2975	2975	0
34	20230726	192300	449703070	2975	2975	2975	2975	0
35	20230726	192200	449703070	2975	2975	2975	2975	0
36	20230726	192100	449703070	2975	2975	2975	2975	0
37	20230726	192000	449703070	2975	2975	2975	2975	0
38	20230726	191900	449703070	2975	2975	2975	2975	0
39	20230726	191800	449703070	2975	2975	2975	2975	0
40	20230726	191700	449703070	2975	2975	2975	2975	0
41	20230726	191600	449703070	2975	2975	2975	2975	0
42	20230726	191500	449703070	2975	2975	2975	2975	0
43	20230726	191400	449703070	2975	2975	2975	2975	0
44	20230726	191300	449703070	2975	2975	2975	2975	0
45	20230726	191200	449703070	2975	2975	2975	2975	0
46	20230726	191100	449703070	2975	2975	2975	2975	0
47	20230726	191000	449703070	2975	2975	2975	2975	0
48	20230726	190900	449703070	2975	2975	2975	2975	0
49	20230726	190800	449703070	2975	2975	2975	2975	0
50	20230726	190700	449703070	2975	2975	2975	2975	0
51	20230726	190600	449703070	2975	2975	2975	2975	0
52	20230726	190500	449703070	2975	2975	2975	2975	0
53	20230726	190400	449703070	2975	2975	2975	2975	0
54	20230726	190300	449703070	2975	2975	2975	2975	0
55	20230726	190200	449703070	2975	2975	2975	2975	0
56	20230726	190100	449703070	2975	2975	2975	2975	0
57	20230726	190000	449703070	2975	2975	2975	2975	0
58	20230726	185900	449703070	2975	2975	2975	2975	0
59	20230726	185800	449703070	2975	2975	2975	2975	0
60	20230726	185700	449703070	2975	2975	2975	2975	0
61	20230726	185600	449703070	2975	2975	2975	2975	0
62	20230726	185500	449703070	2975	2975	2975	2975	729
63	20230726	185400	449703070	2975	2975	2975	2975	0
64	20230726	185300	449703070	2975	2975	2975	2975	0
65	20230726	185200	449703070	2975	2975	2975	2975	0
66	20230726	185100	449703070	2975	2975	2975	2975	0
67	20230726	185000	449703070	2975	2975	2975	2975	0
68	20230726	184900	449703070	2975	2975	2975	2975	0
69	20230726	184800	449703070	2975	2975	2975	2975	0
70	20230726	184700	449703070	2975	2975	2975	2975	0
71	20230726	184600	449703070	2975	2975	2975	2975	0
72	20230726	184500	449703070	2975	2975	2975	2975	0
73	20230726	184400	449703070	2975	2975	2975	2975	0
74	20230726	184300	449703070	2975	2975	2975	2975	0
75	20230726	184200	449703070	2975	2975	2975	2975	0
76	20230726	184100	449703070	2975	2975	2975	2975	0
77	20230726	184000	449703070	2975	2975	2975	2975	0
78	20230726	183900	449703070	2975	2975	2975	2975	0
79	20230726	183800	449703070	2975	2975	2975	2975	0
80	20230726	183700	449703070	2975	2975	2975	2975	0
81	20230726	183600	449703070	2975	2975	2975	2975	0
82	20230726	183500	449703070	2975	2975	2975	2975	0
83	20230726	183400	449703070	2975	2975	2975	2975	0
84	20230726	183300	449703070	2975	2975	2975	2975	0
85	20230726	183200	449703070	2975	2975	2975	2975	0
86	20230726	183100	449703070	2975	2975	2975	2975	0
87	20230726	183000	449703070	2975	2975	2975	2975	0
88	20230726	182900	449703070	2975	2975	2975	2975	0
89	20230726	182800	449703070	2975	2975	2975	2975	0
90	20230726	182700	449703070	2975	2975	2975	2975	0
91	20230726	182600	449703070	2975	2975	2975	2975	0
92	20230726	182500	449703070	2975	2975	2975	2975	729
93	20230726	182400	449703070	2975	2975	2975	2975	0
94	20230726	182300	449703070	2975	2975	2975	2975	0
95	20230726	182200	449703070	2975	2975	2975	2975	0
96	20230726	182100	449703070	2975	2975	2975	2975	0
97	20230726	182000	449703070	2975	2975	2975	2975	0
98	20230726	181900	449703070	2975	2975	2975	2975	0
99	20230726	181800	449703070	2975	2975	2975	2975	0
100	20230726	181700	449703070	2975	2975	2975	2975	0
101	20230726	181600	449703070	2975	2975	2975	2975	0
102	20230726	181500	449703070	2975	2975	2975	2975	0
103	20230726	181400	449703070	2975	2975	2975	2975	0
104	20230726	181300	449703070	2975	2975	2975	2975	0
105	20230726	181200	449703070	2975	2975	2975	2975	0
106	20230726	181100	449703070	2975	2975	2975	2975	0
107	20230726	181000	449703070	2975	2975	2975	2975	0
108	20230726	180900	449703070	2975	2975	2975	2975	0
109	20230726	180800	449703070	2975	2975	2975	2975	0
110	20230726	180700	449703070	2975	2975	2975	2975	0
111	20230726	180600	449703070	2975	2975	2975	2975	0
112	20230726	180500	449703070	2975	2975	2975	2975	0
113	20230726	180400	449703070	2975	2975	2975	2975	0
114	20230726	180300	449703070	2975	2975	2975	2975	0
115	20230726	180200	449703070	2975	2975	2975	2975	0
116	20230726	180100	449703070	2975	2975	2975	2975	0
117	20230726	180000	449703070	2975	2975	2975	2975	0
118	20230726	175900	449703070	2975	2975	2975	2975	0
119	20230726	175800	449703070	2975	2975	2975	2975	0
120	20230726	175700	449703070	2975	2975	2975	2975	0
121	20230726	175600	449703070	2975	2975	2975	2975	0
122	20230726	175500	449703070	2975	2975	2975	2975	729
123	20230726	175400	449703070	2975	2975	2975	2975	0
124	20230726	175300	449703070	2975	2975	2975	2975	0
125	20230726	175200	449703070	2975	2975	2975	2975	0
126	20230726	175100	449703070	2975	2975	2975	2975	0
127	20230726	175000	449703070	2975	2975	2975	2975	0
128	20230726	174900	449703070	2975	2975	2975	2975	0
129	20230726	174800	449703070	2975	2975	2975	2975	0
130	20230726	174700	449703070	2975	2975	2975	2975	0
131	20230726	174600	449703070	2975	2975	2975	2975	0
132	20230726	174500	449703070	2975	2975	2975	2975	0
133	20230726	174400	449703070	2975	2975	2975	2975	0
134	20230726	174300	449703070	2975	2975	2975	2975	0
135	20230726	174200	449703070	2975	2975	2975	2975	0
136	20230726	174100	449703070	2975	2975	2975	2975	0
137	20230726	174000	449703070	2975	2975	2975	2975	0
138	20230726	173900	449703070	2975	2975	2975	2975	0
139	20230726	173800	449703070	2975	2975	2975	2975	0
140	20230726	173700	449703070	2975	2975	2975	2975	0
141	20230726	173600	449703070	2975	2975	2975	2975	0
142	20230726	173500	449703070	2975	2975	2975	2975	0
143	20230726	173400	449703070	2975	2975	2975	2975	0
144	20230726	173300	449703070	2975	2975	2975	2975	0
145	20230726	173200	449703070	2975	2975	2975	2975	0
146	20230726	173100	449703070	2975	2975	2975	2975	0
147	20230726	173000	449703070	2975	2975	2975	2975	0
148	20230726	172900	449703070	2975	2975	2975	2975	0
149	20230726	172800	449703070	2975	2975	2975	2975	0
150	20230726	172700	449703070	2975	2975	2975	2975	0
151	20230726	172600	449703070	2975	2975	2975	2975	0
152	20230726	172500	449703070	2975	2975	2975	2975	729
153	20230726	172400	449703070	2975	2975	2975	2975	0
154	20230726	172300	449703070	2975	2975	2975	2975	0
155	20230726	172200	449703070	2975	2975	2975	2975	0
156	20230726	172100	449703070	2975	2975	2975	2975	0
157	20230726	172000	449703070	2975	2975	2975	2975	0
158	20230726	171900	449703070	2975	2975	2975	2975	0
159	20230726	171800	449703070	2975	2975	2975	2975	0
160	20230726	171700	449703070	2975	2975	2975	2975	0
161	20230726	171600	449703070	2975	2975	2975	2975	0
162	20230726	171500	449703070	2975	2975	2975	2975	0
163	20230726	171400	449703070	2975	2975	2975	2975	0
164	20230726	171300	449703070	2975	2975	2975	2975	0
165	20230726	171200	449703070	2975	2975	2975	2975	0
166	20230726	171100	449703070	2975	2975	2975	2975	0
167	20230726	171000	449703070	2975	2975	2975	2975	0
168	20230726	170900	449703070	2975	2975	2975	2975	0
169	20230726	170800	449703070	2975	2975	2975	2975	0
170	20230726	170700	449703070	2975	2975	2975	2975	0
171	20230726	170600	449703070	2975	2975	2975	2975	0
172	20230726	170500	449703070	2975	2975	2975	2975	0
173	20230726	170400	449703070	2975	2975	2975	2975	0
174	20230726	170300	449703070	2975	2975	2975	2975	0
175	20230726	170200	449703070	2975	2975	2975	2975	0
176	20230726	170100	449703070	2975	2975	2975	2975	0
177	20230726	170000	449703070	2975	2975	2975	2975	0
178	20230726	165900	449703070	2975	2975	2975	2975	0
179	20230726	165800	449703070	2975	2975	2975	2975	0
180	20230726	165700	449703070	2975	2975	2975	2975	0
181	20230726	165600	449703070	2975	2975	2975	2975	0
182	20230726	165500	449703070	2975	2975	2975	2975	729
183	20230726	165400	449703070	2975	2975	2975	2975	0
184	20230726	165300	449703070	2975	2975	2975	2975	0
185	20230726	165200	449703070	2975	2975	2975	2975	0
186	20230726	165100	449703070	2975	2975	2975	2975	0
187	20230726	165000	449703070	2975	2975	2975	2975	0
188	20230726	164900	449703070	2975	2975	2975	2975	0
189	20230726	164800	449703070	2975	2975	2975	2975	0
190	20230726	164700	449703070	2975	2975	2975	2975	0
191	20230726	164600	449703070	2975	2975	2975	2975	0
192	20230726	164500	449703070	2975	2975	2975	2975	0
193	20230726	164400	449703070	2975	2975	2975	2975	0
194	20230726	164300	449703070	2975	2975	2975	2975	0
195	20230726	164200	449703070	2975	2975	2975	2975	0
196	20230726	164100	449703070	2975	2975	2975	2975	0
197	20230726	164000	449703070	2975	2975	2975	2975	0
198	20230726	163900	449703070	2975	2975	2975	2975	0
199	20230726	163800	449703070	2975	2975	2975	2975	0
200	20230726	163700	449703070	2975	2975	2975	2975	0
201	20230726	163600	449703070	2975	2975	2975	2975	0
202	20230726	163500	449703070	2975	2975	2975	2975	0
203	20230726	163400	449703070	2975	2975	2975	2975	0
204	20230726	163300	449703070	2975	2975	2975	2975	0
205	20230726	163200	449703070	2975	2975	2975	2975	0
206	20230726	163100	449703070	2975	2975	2975	2975	0
207	20230726	163000	449703070	2975	2975	2975	2975	0
208	20230726	162900	449703070	2975	2975	2975	2975	0
209	20230726	162800	449703070	2975	2975	2975	2975	0
210	20230726	162700	449703070	2975	2975	2975	2975	0
211	20230726	162600	449703070	2975	2975	2975	2975	0
212	20230726	162500	449703070	2975	2975	2975	2975	729
213	20230726	162400	449703070	2975	2975	2975	2975	0
214	20230726	162300	449703070	2975	2975	2975	2975	0
215	20230726	162200	449703070	2975	2975	2975	2975	0
216	20230726	162100	449703070	2975	2975	2975	2975	0
217	20230726	162000	449703070	2975	2975	2975	2975	0
218	20230726	161900	449703070	2975	2975	2975	2975	0
219	20230726	161800	449703070	2975	2975	2975	2975	0
220	20230726	161700	449703070	2975	2975	2975	2975	0
221	20230726	161600	449703070	2975	2975	2975	2975	0
222	20230726	161500	449703070	2975	2975	2975	2975	0
223	20230726	161400	449703070	2975	2975	2975	2975	0
224	20230726	161300	449703070	2975	2975	2975	2975	0
225	20230726	161200	449703070	2975	2975	2975	2975	0
226	20230726	161100	449703070	2975	2975	2975	2975	0
227	20230726	161000	449703070	2975	2975	2975	2975	0
228	20230726	160900	449703070	2975	2975	2975	2975	0
229	20230726	160800	449703070	2975	2975	2975	2975	0
230	20230726	160700	449703070	2975	2975	2975	2975	0
231	20230726	160600	449703070	2975	2975	2975	2975	0
232	20230726	160500	449703070	2975	2975	2975	2975	0
233	20230726	160400	449703070	2975	2975	2975	2975	0
234	20230726	160300	449703070	2975	2975	2975	2975	0
235	20230726	160200	449703070	2975	2975	2975	2975	0
236	20230726	160100	449703070	2975	2975	2975	2975	0
237	20230726	160000	449703070	2975	2975	2975	2975	0
238	20230726	155900	449703070	2975	2975	2975	2975	0
239	20230726	155800	449703070	2975	2975	2975	2975	0
240	20230726	155700	449703070	2975	2975	2975	2975	0
241	20230726	155600	449703070	2975	2975	2975	2975	0
242	20230726	155500	449703070	2975	2975	2975	2975	729
243	20230726	155400	449703070	2975	2975	2975	2975	0
244	20230726	155300	449703070	2975	2975	2975	2975	0
245	20230726	155200	449703070	2975	2975	2975	2975	0
246	20230726	155100	449703070	2975	2975	2975	2975	0
247	20230726	155000	449703070	2975	2975	2975	2975	0
248	20230726	154900	449703070	2975	2975	2975	2975	0
249	20230726	154800	449703070	2975	2975	2975	2975	0
250	20230726	154700	449703070	2975	2975	2975	2975	0
251	20230726	154600	449703070	2975	2975	2975	2975	0
252	20230726	154500	449703070	2975	2975	2975	2975	0
253	20230726	154400	449703070	2975	2975	2975	2975	0
254	20230726	154300	449703070	2975	2975	2975	2975	0
255	20230726	154200	449703070	2975	2975	2975	2975	0
256	20230726	154100	449703070	2975	2975	2975	2975	0
257	20230726	154000	449703070	2975	2975	2975	2975	0
258	20230726	153900	449703070	2975	2975	2975	2975	0
259	20230726	153800	449703070	2975	2975	2975	2975	0
260	20230726	153700	449703070	2975	2975	2975	2975	0
261	20230726	153600	449703070	2975	2975	2975	2975	0
262	20230726	153500	449703070	2975	2975	2975	2975	0
263	20230726	153400	449703070	2975	2975	2975	2975	0
264	20230726	153300	449703070	2975	2975	2975	2975	0
265	20230726	153200	449703070	2975	2975	2975	2975	0
266	20230726	153100	449703070	2975	2975	2975	2975	0
267	20230726	153000	449703070	2975	2975	2975	2975	729
268	20230726	152900	447534295	2970	2970	2970	2970	0
269	20230726	152800	447534295	2970	2970	2970	2970	0
270	20230726	152700	447534295	2970	2970	2970	2970	0
271	20230726	152600	447534295	2970	2970	2970	2970	0
272	20230726	152500	447534295	2970	2970	2970	2970	0
273	20230726	152400	447534295	2970	2970	2970	2970	0
274	20230726	152300	447534295	2970	2970	2970	2970	0
275	20230726	152200	447534295	2970	2970	2970	2970	0
276	20230726	152100	447534295	2970	2970	2970	2970	0
277	20230726	152000	447534295	2970	2970	2970	2970	0
278	20230726	151900	447534295	2970	2970	2970	2970	0
279	20230726	151800	447534295	2970	2970	2970	2970	5
280	20230726	151700	447519445	2970	2970	2970	2970	26
281	20230726	151600	447442225	2970	2970	2970	2970	349
282	20230726	151500	446405695	2970	2970	2970	2970	67
283	20230726	151400	446206705	2970	2970	2970	2970	0
284	20230726	151300	446206705	2970	2970	2970	2970	48
285	20230726	151200	446064145	2970	2970	2970	2970	0
286	20230726	151100	446064145	2970	2970	2970	2970	0
287	20230726	151000	446064145	2970	2970	2970	2970	0
288	20230726	150900	446064145	2970	2970	2970	2970	2
289	20230726	150800	446058205	2965	2965	2965	2965	0
290	20230726	150700	446058205	2965	2965	2965	2965	200
291	20230726	150600	445465205	2965	2965	2965	2965	12
292	20230726	150500	445429625	2970	2970	2970	2970	0
293	20230726	150400	445429625	2970	2970	2970	2970	2
294	20230726	150300	445423685	2965	2965	2965	2965	764
295	20230726	150200	443158425	2965	2970	2970	2965	170
296	20230726	150100	442653530	2970	2970	2970	2970	10
297	20230726	150000	442623830	2970	2970	2970	2970	200
298	20230726	145900	442029830	2970	2970	2970	2970	0
299	20230726	145800	442029830	2970	2970	2970	2970	200
300	20230726	145700	441435830	2970	2960	2970	2960	2509
301	20230726	145600	434009100	2955	2955	2955	2955	0
302	20230726	145500	434009100	2955	2955	2955	2955	970
303	20230726	145400	431142750	2955	2950	2955	2950	337
304	20230726	145300	430147940	2955	2955	2955	2955	0
305	20230726	145200	430147940	2955	2950	2955	2950	500
306	20230726	145100	428672845	2950	2950	2950	2950	0
307	20230726	145000	428672845	2950	2950	2950	2950	0
308	20230726	144900	428672845	2950	2950	2950	2950	0
309	20230726	144800	428672845	2950	2950	2950	2950	4
310	20230726	144700	428661045	2935	2935	2935	2935	0
311	20230726	144600	428661045	2935	2950	2950	2935	107
312	20230726	144500	428346875	2950	2950	2950	2950	16
313	20230726	144400	428299675	2950	2950	2950	2950	0
314	20230726	144300	428299675	2950	2950	2950	2950	0
315	20230726	144200	428299675	2950	2950	2950	2950	10
316	20230726	144100	428270175	2955	2955	2955	2955	0
317	20230726	144000	428270175	2955	2955	2955	2955	42
318	20230726	143900	428146065	2955	2955	2955	2955	15
319	20230726	143800	428101740	2960	2955	2960	2955	1358
320	20230726	143700	424085045	2940	2945	2945	2940	162
321	20230726	143600	423608695	2960	2960	2960	2960	0
322	20230726	143500	423608695	2960	2960	2960	2960	0
323	20230726	143400	423608695	2960	2960	2960	2960	0
324	20230726	143300	423608695	2960	2960	2960	2960	2
325	20230726	143200	423602775	2955	2955	2955	2955	433
326	20230726	143100	422323260	2955	2955	2955	2955	0
327	20230726	143000	422323260	2955	2955	2955	2955	208
328	20230726	142900	421708620	2960	2960	2960	2960	0
329	20230726	142800	421708620	2960	2960	2960	2960	1
330	20230726	142700	421705660	2955	2955	2955	2955	0
331	20230726	142600	421705660	2955	2955	2955	2955	0
332	20230726	142500	421705660	2955	2950	2960	2950	940
333	20230726	142400	418927605	2955	2955	2955	2955	0
334	20230726	142300	418927605	2955	2955	2955	2955	0
335	20230726	142200	418927605	2955	2955	2955	2955	0
336	20230726	142100	418927605	2955	2955	2955	2955	0
337	20230726	142000	418927605	2955	2955	2955	2955	9
338	20230726	141900	418901010	2955	2955	2955	2955	3
339	20230726	141800	418892145	2945	2945	2945	2945	0
340	20230726	141700	418892145	2945	2945	2945	2945	0
341	20230726	141600	418892145	2945	2945	2945	2945	462
342	20230726	141500	417531555	2930	2930	2930	2930	282
343	20230726	141400	416705295	2930	2930	2930	2930	415
344	20230726	141300	415489345	2940	2940	2940	2940	0
345	20230726	141200	415489345	2940	2940	2940	2940	60
346	20230726	141100	415312945	2940	2940	2940	2940	80
347	20230726	141000	415077745	2940	2940	2940	2940	100
348	20230726	140900	414783745	2945	2945	2945	2945	1
349	20230726	140800	414780800	2925	2925	2925	2925	0
350	20230726	140700	414780800	2925	2925	2925	2925	0
351	20230726	140600	414780800	2925	2925	2925	2925	0
352	20230726	140500	414780800	2925	2925	2925	2925	0
353	20230726	140400	414780800	2925	2925	2925	2925	499
354	20230726	140300	413321225	2930	2930	2930	2930	524
355	20230726	140200	411785905	2930	2930	2930	2930	794
356	20230726	140100	409459485	2925	2925	2925	2925	710
357	20230726	140000	407382735	2925	2930	2930	2925	306
358	20230726	135900	406487655	2930	2930	2930	2930	5
359	20230726	135800	406473005	2925	2925	2925	2925	3845
360	20230726	135700	395226380	2925	2930	2930	2925	180
361	20230726	135600	394699275	2930	2930	2930	2930	1407
362	20230726	135500	390576765	2930	2930	2930	2930	0
363	20230726	135400	390576765	2930	2930	2930	2930	500
364	20230726	135300	389111765	2945	2945	2945	2945	0
365	20230726	135200	389111765	2945	2945	2945	2945	300
366	20230726	135100	388228265	2945	2940	2945	2940	7000
367	20230726	135000	367616510	2930	2930	2930	2930	0
368	20230726	134900	367616510	2930	2930	2930	2930	0
369	20230726	134800	367616510	2930	2930	2930	2930	125
370	20230726	134700	367250260	2930	2935	2935	2930	70
371	20230726	134600	367044880	2935	2930	2935	2930	327
372	20230726	134500	366086455	2930	2930	2930	2930	0
373	20230726	134400	366086455	2930	2930	2930	2930	3
374	20230726	134300	366077665	2935	2935	2935	2935	2
375	20230726	134200	366071795	2935	2940	2940	2935	61
376	20230726	134100	365892705	2935	2935	2935	2935	0
377	20230726	134000	365892705	2935	2935	2935	2935	636
378	20230726	133900	364026045	2935	2940	2940	2935	1236
379	20230726	133800	360393700	2945	2945	2945	2945	0
380	20230726	133700	360393700	2945	2945	2945	2945	0
381	20230726	133600	360393700	2945	2945	2945	2945	2950
382	20230726	133500	351705950	2945	2945	2945	2945	50
383	20230726	133400	351558700	2940	2940	2940	2940	0
384	20230726	133300	351558700	2940	2940	2940	2940	0
385	20230726	133200	351558700	2940	2940	2940	2940	0
386	20230726	133100	351558700	2940	2945	2945	2940	500
387	20230726	133000	350088695	2945	2945	2945	2945	0
388	20230726	132900	350088695	2945	2945	2945	2945	2273
389	20230726	132800	343394710	2945	2945	2945	2945	0
390	20230726	132700	343394710	2945	2945	2945	2945	1224
391	20230726	132600	339790030	2945	2945	2945	2945	385
392	20230726	132500	338656205	2945	2945	2945	2945	10
393	20230726	132400	338626755	2945	2945	2945	2945	0
394	20230726	132300	338626755	2945	2945	2945	2945	0
395	20230726	132200	338626755	2945	2945	2945	2945	0
396	20230726	132100	338626755	2945	2945	2945	2945	0
397	20230726	132000	338626755	2945	2945	2945	2945	30
398	20230726	131900	338538405	2945	2945	2945	2945	0
399	20230726	131800	338538405	2945	2945	2945	2945	0
400	20230726	131700	338538405	2945	2945	2945	2945	0
401	20230726	131600	338538405	2945	2945	2945	2945	0
402	20230726	131500	338538405	2945	2945	2945	2945	0
403	20230726	131400	338538405	2945	2945	2945	2945	0
404	20230726	131300	338538405	2945	2945	2945	2945	0
405	20230726	131200	338538405	2945	2945	2945	2945	90
406	20230726	131100	338273355	2945	2945	2945	2945	0
407	20230726	131000	338273355	2945	2945	2945	2945	0
408	20230726	130900	338273355	2945	2950	2965	2945	1130
409	20230726	130800	334940485	2945	2945	2945	2945	0
410	20230726	130700	334940485	2945	2945	2945	2945	0
411	20230726	130600	334940485	2945	2945	2945	2945	83
412	20230726	130500	334696050	2945	2945	2945	2945	0
413	20230726	130400	334696050	2945	2950	2950	2945	1571
414	20230726	130300	330065000	2950	2950	2950	2950	11
415	20230726	130200	330032550	2950	2950	2950	2950	0
416	20230726	130100	330032550	2950	2955	2955	2950	196
417	20230726	130000	329453980	2955	2955	2955	2955	62
418	20230726	125900	329270770	2955	2955	2955	2955	24
419	20230726	125800	329199850	2955	2950	2955	2950	8
420	20230726	125700	329176245	2950	2950	2950	2950	180
421	20230726	125600	328645245	2950	2950	2950	2950	155
422	20230726	125500	328187995	2950	2950	2950	2950	1
423	20230726	125400	328185045	2950	2950	2950	2950	45
424	20230726	125300	328052295	2950	2950	2950	2950	11
425	20230726	125200	328019845	2950	2950	2950	2950	22
426	20230726	125100	327954945	2955	2950	2955	2950	103
427	20230726	125000	327650595	2950	2950	2950	2950	151
428	20230726	124900	327205145	2950	2950	2950	2950	0
429	20230726	124800	327205145	2950	2950	2950	2950	0
430	20230726	124700	327205145	2950	2950	2950	2950	0
431	20230726	124600	327205145	2950	2950	2950	2950	0
432	20230726	124500	327205145	2950	2950	2950	2950	0
433	20230726	124400	327205145	2950	2950	2950	2950	0
434	20230726	124300	327205145	2950	2950	2950	2950	0
435	20230726	124200	327205145	2950	2950	2950	2950	0
436	20230726	124100	327205145	2950	2950	2950	2950	0
437	20230726	124000	327205145	2950	2950	2950	2950	0
438	20230726	123900	327205145	2950	2950	2950	2950	0
439	20230726	123800	327205145	2950	2950	2950	2950	0
440	20230726	123700	327205145	2950	2950	2950	2950	0
441	20230726	123600	327205145	2950	2955	2955	2950	79
442	20230726	123500	326972090	2955	2955	2955	2955	52
443	20230726	123400	326818430	2950	2950	2950	2950	933
444	20230726	123300	324066080	2955	2955	2955	2955	1324
445	20230726	123200	320153660	2960	2960	2960	2960	305
446	20230726	123100	319250860	2960	2960	2960	2960	0
447	20230726	123000	319250860	2960	2960	2960	2960	200
448	20230726	122900	318658860	2960	2960	2960	2960	100
449	20230726	122800	318362860	2960	2960	2960	2960	210
450	20230726	122700	317741260	2960	2960	2960	2960	420
451	20230726	122600	316498060	2960	2960	2960	2960	30
452	20230726	122500	316409260	2960	2960	2960	2960	16
453	20230726	122400	316361900	2955	2960	2960	2955	973
454	20230726	122300	313486085	2960	2960	2960	2960	1004
455	20230726	122200	310514245	2965	2965	2965	2965	100
456	20230726	122100	310217745	2965	2965	2965	2965	0
457	20230726	122000	310217745	2965	2965	2965	2965	10
458	20230726	121900	310188095	2965	2965	2965	2965	10
459	20230726	121800	310158445	2965	2965	2965	2965	0
460	20230726	121700	310158445	2965	2965	2965	2965	0
461	20230726	121600	310158445	2965	2965	2965	2965	0
462	20230726	121500	310158445	2965	2965	2965	2965	0
463	20230726	121400	310158445	2965	2965	2965	2965	907
464	20230726	121300	307469190	2965	2970	2970	2965	102
465	20230726	121200	307166310	2965	2965	2965	2965	0
466	20230726	121100	307166310	2965	2965	2965	2965	372
467	20230726	121000	306063330	2965	2965	2965	2965	0
468	20230726	120900	306063330	2965	2965	2965	2965	0
469	20230726	120800	306063330	2965	2965	2965	2965	50
470	20230726	120700	305915080	2965	2965	2965	2965	0
471	20230726	120600	305915080	2965	2965	2965	2965	0
472	20230726	120500	305915080	2965	2965	2965	2965	207
473	20230726	120400	305301325	2965	2965	2965	2965	0
474	20230726	120300	305301325	2965	2970	2975	2965	1196
475	20230726	120200	301746160	2970	2970	2970	2970	0
476	20230726	120100	301746160	2970	2970	2970	2970	2
477	20230726	120000	301740220	2970	2970	2970	2970	0
478	20230726	115900	301740220	2970	2970	2970	2970	0
479	20230726	115800	301740220	2970	2970	2970	2970	0
480	20230726	115700	301740220	2970	2970	2970	2970	14
481	20230726	115600	301698640	2970	2970	2970	2970	29
482	20230726	115500	301612510	2975	2970	2985	2970	21
483	20230726	115400	301549940	2985	2985	2985	2985	48
484	20230726	115300	301406660	2985	2985	2985	2985	0
485	20230726	115200	301406660	2985	2985	2985	2985	20
486	20230726	115100	301346960	2965	2965	2965	2965	150
487	20230726	115000	300902210	2965	2965	2965	2965	0
488	20230726	114900	300902210	2965	2965	2965	2965	0
489	20230726	114800	300902210	2965	2965	2965	2965	0
490	20230726	114700	300902210	2965	2965	2965	2965	0
491	20230726	114600	300902210	2965	2985	2985	2965	461
492	20230726	114500	299531365	2985	2985	2985	2985	10
493	20230726	114400	299501515	2985	2985	2985	2985	0
494	20230726	114300	299501515	2985	2985	2985	2985	110
495	20230726	114200	299173165	2985	2985	2985	2985	0
496	20230726	114100	299173165	2985	2985	2985	2985	3
497	20230726	114000	299164210	2980	2980	2980	2980	303
498	20230726	113900	298261270	2975	2975	2975	2975	0
499	20230726	113800	298261270	2975	2975	2975	2975	50
500	20230726	113700	298112520	2970	2970	2970	2970	0
501	20230726	113600	298112520	2970	2970	2970	2970	0
502	20230726	113500	298112520	2970	2970	2970	2970	0
503	20230726	113400	298112520	2970	2970	2970	2970	0
504	20230726	113300	298112520	2970	2970	2970	2970	0
505	20230726	113200	298112520	2970	2970	2970	2970	0
506	20230726	113100	298112520	2970	2970	2970	2970	38
507	20230726	113000	297999660	2970	2970	2970	2970	106
508	20230726	112900	297684840	2970	2970	2970	2970	23
509	20230726	112800	297616530	2970	2965	2970	2965	222
510	20230726	112700	296957890	2965	2965	2965	2965	10
511	20230726	112600	296928240	2965	2965	2965	2965	98
512	20230726	112500	296637670	2955	2955	2955	2955	0
513	20230726	112400	296637670	2955	2955	2955	2955	55
514	20230726	112300	296475145	2955	2955	2955	2955	0
515	20230726	112200	296475145	2955	2965	2965	2955	200
516	20230726	112100	295883845	2965	2965	2965	2965	0
517	20230726	112000	295883845	2965	2965	2965	2965	0
518	20230726	111900	295883845	2965	2965	2965	2965	0
519	20230726	111800	295883845	2965	2965	2965	2965	0
520	20230726	111700	295883845	2965	2965	2965	2965	40
521	20230726	111600	295765245	2965	2960	2965	2960	458
522	20230726	111500	294409555	2960	2960	2960	2960	150
523	20230726	111400	293965555	2960	2960	2960	2960	400
524	20230726	111300	292781555	2960	2960	2960	2960	0
525	20230726	111200	292781555	2960	2960	2960	2960	150
526	20230726	111100	292337555	2960	2960	2960	2960	0
527	20230726	111000	292337555	2960	2960	2960	2960	0
528	20230726	110900	292337555	2960	2960	2960	2960	4
529	20230726	110800	292325715	2960	2960	2960	2960	152
530	20230726	110700	291875795	2955	2960	2960	2955	83
531	20230726	110600	291630525	2960	2960	2960	2960	20
532	20230726	110500	291571325	2960	2960	2960	2960	4
533	20230726	110400	291559485	2955	2955	2955	2955	0
534	20230726	110300	291559485	2955	2955	2955	2955	0
535	20230726	110200	291559485	2955	2955	2955	2955	0
536	20230726	110100	291559485	2955	2955	2955	2955	0
537	20230726	110000	291559485	2955	2955	2955	2955	0
538	20230726	105900	291559485	2955	2955	2955	2955	0
539	20230726	105800	291559485	2955	2955	2955	2955	0
540	20230726	105700	291559485	2955	2955	2955	2955	105
541	20230726	105600	291249210	2955	2955	2955	2955	23
542	20230726	105500	291181245	2955	2955	2955	2955	1
543	20230726	105400	291178290	2955	2955	2955	2955	1
544	20230726	105300	291175335	2970	2970	2970	2970	1
545	20230726	105200	291172365	2955	2955	2955	2955	0
546	20230726	105100	291172365	2955	2965	2965	2955	241
547	20230726	105000	290459990	2960	2930	2960	2925	3511
548	20230726	104900	280158625	2935	2935	2935	2935	50
549	20230726	104800	280011875	2935	2935	2935	2935	0
550	20230726	104700	280011875	2935	2940	2940	2935	415
551	20230726	104600	278791780	2940	2945	2960	2940	324
552	20230726	104500	277837745	2940	2940	2940	2940	89
553	20230726	104400	277576085	2940	2940	2940	2940	687
554	20230726	104300	275556305	2945	2945	2945	2945	265
555	20230726	104200	274775880	2945	2945	2945	2945	1244
556	20230726	104100	271112300	2945	2950	2950	2945	770
557	20230726	104000	268844600	2950	2950	2950	2945	1167
558	20230726	103900	265402675	2945	2945	2945	2945	0
559	20230726	103800	265402675	2945	2955	2955	2945	1157
560	20230726	103700	261993695	2960	2965	2965	2960	2019
561	20230726	103600	256017190	2965	2965	2965	2960	7387
562	20230726	103500	234114985	2970	2970	2970	2970	1
563	20230726	103400	234112015	2970	2970	2970	2965	117
564	20230726	103300	233765025	2965	2965	2965	2965	100
565	20230726	103200	233468525	2965	2965	2965	2965	0
566	20230726	103100	233468525	2965	2965	2965	2965	1063
567	20230726	103000	230316730	2970	2965	2970	2965	370
568	20230726	102900	229218115	2970	2970	2970	2965	55
569	20230726	102800	229054770	2970	2970	2970	2970	538
570	20230726	102700	227456910	2970	2975	2975	2970	328
571	20230726	102600	226482745	2975	2970	2975	2970	57
572	20230726	102500	226313440	2970	2970	2970	2970	55
573	20230726	102400	226150090	2970	2975	2975	2970	3023
574	20230726	102300	217164165	2980	2980	2980	2980	2494
575	20230726	102200	209732045	2980	2980	2980	2980	705
576	20230726	102100	207631145	2985	2985	2985	2985	0
577	20230726	102000	207631145	2985	2985	2985	2985	1163
578	20230726	101900	204159590	2990	2990	2990	2985	39
579	20230726	101800	204043025	2995	2990	2995	2990	1214
580	20230726	101700	200411150	2985	2985	2985	2985	253
581	20230726	101600	199655945	2985	2985	2985	2985	64
582	20230726	101500	199464905	2985	2985	2985	2985	124
583	20230726	101400	199094765	2985	2985	2985	2985	671
584	20230726	101300	197091830	2985	2990	2990	2985	102
585	20230726	101200	196787345	2995	2985	2995	2985	1045
586	20230726	101100	193661755	2985	2985	2985	2985	56
587	20230726	101000	193494595	2985	2985	2990	2985	687
588	20230726	100900	191443395	2985	2985	2985	2985	50
589	20230726	100800	191294145	2990	2985	2990	2985	251
590	20230726	100700	190544905	2985	2985	2985	2985	0
591	20230726	100600	190544905	2985	2985	2985	2985	0
592	20230726	100500	190544905	2985	2985	2985	2985	0
593	20230726	100400	190544905	2985	2985	2985	2985	549
594	20230726	100300	188906140	2990	2990	2990	2990	0
595	20230726	100200	188906140	2990	2990	2990	2985	3943
596	20230726	100100	177136150	2990	2990	2990	2990	575
597	20230726	100000	175416900	2990	2990	2990	2990	1404
598	20230726	095900	171218940	2995	2995	2995	2995	304
599	20230726	095800	170308460	2995	2995	2995	2995	94
600	20230726	095700	170026930	2995	3000	3000	2990	1732
601	20230726	095600	164839525	3000	3010	3010	3000	7601
602	20230726	095500	141986640	3010	3010	3010	3010	0
603	20230726	095400	141986640	3010	3010	3010	3010	0
604	20230726	095300	141986640	3010	3010	3010	3010	300
605	20230726	095200	141083640	3015	3015	3015	3015	100
606	20230726	095100	140782140	3010	3010	3010	3010	270
607	20230726	095000	139969440	3010	3010	3010	3010	110
608	20230726	094900	139638340	3010	3010	3010	3010	0
609	20230726	094800	139638340	3010	3010	3010	3010	0
610	20230726	094700	139638340	3010	3010	3010	3010	3
611	20230726	094600	139629310	3010	3010	3010	3010	0
612	20230726	094500	139629310	3010	3010	3010	3010	174
613	20230726	094400	139105570	3010	3010	3010	3010	855
614	20230726	094300	136532020	3020	3020	3020	3020	6
615	20230726	094200	136513900	3025	3025	3025	3025	0
616	20230726	094100	136513900	3025	3025	3025	3025	0
617	20230726	094000	136513900	3025	3025	3025	3025	200
618	20230726	093900	135908900	3025	3025	3025	3025	0
619	20230726	093800	135908900	3025	3005	3025	3000	382
620	20230726	093700	134761885	3020	3010	3020	3005	811
621	20230726	093600	132319645	3010	3010	3015	3010	242
622	20230726	093500	131590465	3010	3000	3010	2985	291
623	20230726	093400	130718860	3000	2995	3000	2980	2572
624	20230726	093300	123034035	3000	3000	3005	2995	551
625	20230726	093200	121381275	3000	3015	3015	3000	1096
626	20230726	093100	118077935	3015	3015	3015	3015	184
627	20230726	093000	117523175	3015	3015	3015	3015	483
628	20230726	092900	116066930	3020	3020	3020	3020	20
629	20230726	092800	116006530	3000	3005	3005	3000	10
630	20230726	092700	115976510	3030	3005	3030	3000	2054
631	20230726	092600	109808500	3005	3030	3035	3005	4794
632	20230726	092500	95374235	3030	3055	3055	3010	4648
633	20230726	092400	81310000	3040	3040	3040	3040	230
634	20230726	092300	80610800	3040	3055	3055	3040	5668
635	20230726	092200	63344045	3050	3050	3050	3050	620
636	20230726	092100	61453045	3055	3065	3065	3055	6416
637	20230726	092000	41818700	3065	3065	3065	3065	380
638	20230726	091900	40654000	3080	3080	3080	3080	208
639	20230726	091800	40013360	3080	3080	3080	3080	0
640	20230726	091700	40013360	3080	3080	3080	3080	48
641	20230726	091600	39865520	3070	3060	3070	3060	414
642	20230726	091500	38596440	3070	3070	3070	3070	30
643	20230726	091400	38504340	3065	3065	3065	3065	20
644	20230726	091300	38443040	3065	3060	3065	3060	1466
645	20230726	091200	33957055	3060	3060	3060	3060	1262
646	20230726	091100	30095335	3060	3075	3075	3060	500
647	20230726	091000	28565000	3065	3065	3065	3065	0
648	20230726	090900	28565000	3065	3060	3065	3055	1065
649	20230726	090800	25302200	3060	3060	3060	3055	515
650	20230726	090700	23728670	3065	3065	3075	3055	1908
651	20230726	090600	17887360	3065	3070	3070	3065	578
652	20230726	090500	16113400	3075	3090	3090	3075	554
653	20230726	090400	14406970	3095	3100	3100	3095	61
654	20230726	090300	14217935	3125	3105	3135	3070	2831
655	20230726	090200	5446850	3110	3120	3120	3110	757
656	20230726	090100	3091690	3145	3145	3145	3125	279
657	20230726	090000	2218875	3140	3125	3140	3125	710