KissMeData/158430/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	200100	973993490	17790	17790	17790	17790	414
3	20230726	200000	973993490	17790	17790	17790	17790	0
4	20230726	195900	973993490	17790	17790	17790	17790	0
5	20230726	195800	973993490	17790	17790	17790	17790	0
6	20230726	195700	973993490	17790	17790	17790	17790	0
7	20230726	195600	973993490	17790	17790	17790	17790	0
8	20230726	195500	973993490	17790	17790	17790	17790	0
9	20230726	195400	973993490	17790	17790	17790	17790	0
10	20230726	195300	973993490	17790	17790	17790	17790	0
11	20230726	195200	973993490	17790	17790	17790	17790	0
12	20230726	195100	973993490	17790	17790	17790	17790	0
13	20230726	195000	973993490	17790	17790	17790	17790	0
14	20230726	194900	973993490	17790	17790	17790	17790	0
15	20230726	194800	973993490	17790	17790	17790	17790	0
16	20230726	194700	973993490	17790	17790	17790	17790	0
17	20230726	194600	973993490	17790	17790	17790	17790	0
18	20230726	194500	973993490	17790	17790	17790	17790	0
19	20230726	194400	973993490	17790	17790	17790	17790	0
20	20230726	194300	973993490	17790	17790	17790	17790	0
21	20230726	194200	973993490	17790	17790	17790	17790	0
22	20230726	194100	973993490	17790	17790	17790	17790	0
23	20230726	194000	973993490	17790	17790	17790	17790	0
24	20230726	193900	973993490	17790	17790	17790	17790	0
25	20230726	193800	973993490	17790	17790	17790	17790	0
26	20230726	193700	973993490	17790	17790	17790	17790	0
27	20230726	193600	973993490	17790	17790	17790	17790	0
28	20230726	193500	973993490	17790	17790	17790	17790	0
29	20230726	193400	973993490	17790	17790	17790	17790	0
30	20230726	193300	973993490	17790	17790	17790	17790	0
31	20230726	193200	973993490	17790	17790	17790	17790	0
32	20230726	193100	973993490	17790	17790	17790	17790	414
33	20230726	193000	973993490	17790	17790	17790	17790	0
34	20230726	192900	973993490	17790	17790	17790	17790	0
35	20230726	192800	973993490	17790	17790	17790	17790	0
36	20230726	192700	973993490	17790	17790	17790	17790	0
37	20230726	192600	973993490	17790	17790	17790	17790	0
38	20230726	192500	973993490	17790	17790	17790	17790	0
39	20230726	192400	973993490	17790	17790	17790	17790	0
40	20230726	192300	973993490	17790	17790	17790	17790	0
41	20230726	192200	973993490	17790	17790	17790	17790	0
42	20230726	192100	973993490	17790	17790	17790	17790	0
43	20230726	192000	973993490	17790	17790	17790	17790	0
44	20230726	191900	973993490	17790	17790	17790	17790	0
45	20230726	191800	973993490	17790	17790	17790	17790	0
46	20230726	191700	973993490	17790	17790	17790	17790	0
47	20230726	191600	973993490	17790	17790	17790	17790	0
48	20230726	191500	973993490	17790	17790	17790	17790	0
49	20230726	191400	973993490	17790	17790	17790	17790	0
50	20230726	191300	973993490	17790	17790	17790	17790	0
51	20230726	191200	973993490	17790	17790	17790	17790	0
52	20230726	191100	973993490	17790	17790	17790	17790	0
53	20230726	191000	973993490	17790	17790	17790	17790	0
54	20230726	190900	973993490	17790	17790	17790	17790	0
55	20230726	190800	973993490	17790	17790	17790	17790	0
56	20230726	190700	973993490	17790	17790	17790	17790	0
57	20230726	190600	973993490	17790	17790	17790	17790	0
58	20230726	190500	973993490	17790	17790	17790	17790	0
59	20230726	190400	973993490	17790	17790	17790	17790	0
60	20230726	190300	973993490	17790	17790	17790	17790	0
61	20230726	190200	973993490	17790	17790	17790	17790	0
62	20230726	190100	973993490	17790	17790	17790	17790	414
63	20230726	190000	973993490	17790	17790	17790	17790	0
64	20230726	185900	973993490	17790	17790	17790	17790	0
65	20230726	185800	973993490	17790	17790	17790	17790	0
66	20230726	185700	973993490	17790	17790	17790	17790	0
67	20230726	185600	973993490	17790	17790	17790	17790	0
68	20230726	185500	973993490	17790	17790	17790	17790	0
69	20230726	185400	973993490	17790	17790	17790	17790	0
70	20230726	185300	973993490	17790	17790	17790	17790	0
71	20230726	185200	973993490	17790	17790	17790	17790	0
72	20230726	185100	973993490	17790	17790	17790	17790	0
73	20230726	185000	973993490	17790	17790	17790	17790	0
74	20230726	184900	973993490	17790	17790	17790	17790	0
75	20230726	184800	973993490	17790	17790	17790	17790	0
76	20230726	184700	973993490	17790	17790	17790	17790	0
77	20230726	184600	973993490	17790	17790	17790	17790	0
78	20230726	184500	973993490	17790	17790	17790	17790	0
79	20230726	184400	973993490	17790	17790	17790	17790	0
80	20230726	184300	973993490	17790	17790	17790	17790	0
81	20230726	184200	973993490	17790	17790	17790	17790	0
82	20230726	184100	973993490	17790	17790	17790	17790	0
83	20230726	184000	973993490	17790	17790	17790	17790	0
84	20230726	183900	973993490	17790	17790	17790	17790	0
85	20230726	183800	973993490	17790	17790	17790	17790	0
86	20230726	183700	973993490	17790	17790	17790	17790	0
87	20230726	183600	973993490	17790	17790	17790	17790	0
88	20230726	183500	973993490	17790	17790	17790	17790	0
89	20230726	183400	973993490	17790	17790	17790	17790	0
90	20230726	183300	973993490	17790	17790	17790	17790	0
91	20230726	183200	973993490	17790	17790	17790	17790	0
92	20230726	183100	973993490	17790	17790	17790	17790	414
93	20230726	183000	973993490	17790	17790	17790	17790	0
94	20230726	182900	973993490	17790	17790	17790	17790	0
95	20230726	182800	973993490	17790	17790	17790	17790	0
96	20230726	182700	973993490	17790	17790	17790	17790	0
97	20230726	182600	973993490	17790	17790	17790	17790	0
98	20230726	182500	973993490	17790	17790	17790	17790	0
99	20230726	182400	973993490	17790	17790	17790	17790	0
100	20230726	182300	973993490	17790	17790	17790	17790	0
101	20230726	182200	973993490	17790	17790	17790	17790	0
102	20230726	182100	973993490	17790	17790	17790	17790	0
103	20230726	182000	973993490	17790	17790	17790	17790	0
104	20230726	181900	973993490	17790	17790	17790	17790	0
105	20230726	181800	973993490	17790	17790	17790	17790	0
106	20230726	181700	973993490	17790	17790	17790	17790	0
107	20230726	181600	973993490	17790	17790	17790	17790	0
108	20230726	181500	973993490	17790	17790	17790	17790	0
109	20230726	181400	973993490	17790	17790	17790	17790	0
110	20230726	181300	973993490	17790	17790	17790	17790	0
111	20230726	181200	973993490	17790	17790	17790	17790	0
112	20230726	181100	973993490	17790	17790	17790	17790	0
113	20230726	181000	973993490	17790	17790	17790	17790	0
114	20230726	180900	973993490	17790	17790	17790	17790	0
115	20230726	180800	973993490	17790	17790	17790	17790	0
116	20230726	180700	973993490	17790	17790	17790	17790	0
117	20230726	180600	973993490	17790	17790	17790	17790	0
118	20230726	180500	973993490	17790	17790	17790	17790	0
119	20230726	180400	973993490	17790	17790	17790	17790	0
120	20230726	180300	973993490	17790	17790	17790	17790	0
121	20230726	180200	973993490	17790	17790	17790	17790	0
122	20230726	180100	973993490	17790	17790	17790	17790	414
123	20230726	180000	973993490	17790	17790	17790	17790	0
124	20230726	175900	973993490	17790	17790	17790	17790	0
125	20230726	175800	973993490	17790	17790	17790	17790	0
126	20230726	175700	973993490	17790	17790	17790	17790	0
127	20230726	175600	973993490	17790	17790	17790	17790	0
128	20230726	175500	973993490	17790	17790	17790	17790	0
129	20230726	175400	973993490	17790	17790	17790	17790	0
130	20230726	175300	973993490	17790	17790	17790	17790	0
131	20230726	175200	973993490	17790	17790	17790	17790	0
132	20230726	175100	973993490	17790	17790	17790	17790	0
133	20230726	175000	973993490	17790	17790	17790	17790	0
134	20230726	174900	973993490	17790	17790	17790	17790	0
135	20230726	174800	973993490	17790	17790	17790	17790	0
136	20230726	174700	973993490	17790	17790	17790	17790	0
137	20230726	174600	973993490	17790	17790	17790	17790	0
138	20230726	174500	973993490	17790	17790	17790	17790	0
139	20230726	174400	973993490	17790	17790	17790	17790	0
140	20230726	174300	973993490	17790	17790	17790	17790	0
141	20230726	174200	973993490	17790	17790	17790	17790	0
142	20230726	174100	973993490	17790	17790	17790	17790	0
143	20230726	174000	973993490	17790	17790	17790	17790	0
144	20230726	173900	973993490	17790	17790	17790	17790	0
145	20230726	173800	973993490	17790	17790	17790	17790	0
146	20230726	173700	973993490	17790	17790	17790	17790	0
147	20230726	173600	973993490	17790	17790	17790	17790	0
148	20230726	173500	973993490	17790	17790	17790	17790	0
149	20230726	173400	973993490	17790	17790	17790	17790	0
150	20230726	173300	973993490	17790	17790	17790	17790	0
151	20230726	173200	973993490	17790	17790	17790	17790	0
152	20230726	173100	973993490	17790	17790	17790	17790	414
153	20230726	173000	973993490	17790	17790	17790	17790	0
154	20230726	172900	973993490	17790	17790	17790	17790	0
155	20230726	172800	973993490	17790	17790	17790	17790	0
156	20230726	172700	973993490	17790	17790	17790	17790	0
157	20230726	172600	973993490	17790	17790	17790	17790	0
158	20230726	172500	973993490	17790	17790	17790	17790	0
159	20230726	172400	973993490	17790	17790	17790	17790	0
160	20230726	172300	973993490	17790	17790	17790	17790	0
161	20230726	172200	973993490	17790	17790	17790	17790	0
162	20230726	172100	973993490	17790	17790	17790	17790	0
163	20230726	172000	973993490	17790	17790	17790	17790	0
164	20230726	171900	973993490	17790	17790	17790	17790	0
165	20230726	171800	973993490	17790	17790	17790	17790	0
166	20230726	171700	973993490	17790	17790	17790	17790	0
167	20230726	171600	973993490	17790	17790	17790	17790	0
168	20230726	171500	973993490	17790	17790	17790	17790	0
169	20230726	171400	973993490	17790	17790	17790	17790	0
170	20230726	171300	973993490	17790	17790	17790	17790	0
171	20230726	171200	973993490	17790	17790	17790	17790	0
172	20230726	171100	973993490	17790	17790	17790	17790	0
173	20230726	171000	973993490	17790	17790	17790	17790	0
174	20230726	170900	973993490	17790	17790	17790	17790	0
175	20230726	170800	973993490	17790	17790	17790	17790	0
176	20230726	170700	973993490	17790	17790	17790	17790	0
177	20230726	170600	973993490	17790	17790	17790	17790	0
178	20230726	170500	973993490	17790	17790	17790	17790	0
179	20230726	170400	973993490	17790	17790	17790	17790	0
180	20230726	170300	973993490	17790	17790	17790	17790	0
181	20230726	170200	973993490	17790	17790	17790	17790	0
182	20230726	170100	973993490	17790	17790	17790	17790	414
183	20230726	170000	973993490	17790	17790	17790	17790	0
184	20230726	165900	973993490	17790	17790	17790	17790	0
185	20230726	165800	973993490	17790	17790	17790	17790	0
186	20230726	165700	973993490	17790	17790	17790	17790	0
187	20230726	165600	973993490	17790	17790	17790	17790	0
188	20230726	165500	973993490	17790	17790	17790	17790	0
189	20230726	165400	973993490	17790	17790	17790	17790	0
190	20230726	165300	973993490	17790	17790	17790	17790	0
191	20230726	165200	973993490	17790	17790	17790	17790	0
192	20230726	165100	973993490	17790	17790	17790	17790	0
193	20230726	165000	973993490	17790	17790	17790	17790	0
194	20230726	164900	973993490	17790	17790	17790	17790	0
195	20230726	164800	973993490	17790	17790	17790	17790	0
196	20230726	164700	973993490	17790	17790	17790	17790	0
197	20230726	164600	973993490	17790	17790	17790	17790	0
198	20230726	164500	973993490	17790	17790	17790	17790	0
199	20230726	164400	973993490	17790	17790	17790	17790	0
200	20230726	164300	973993490	17790	17790	17790	17790	0
201	20230726	164200	973993490	17790	17790	17790	17790	0
202	20230726	164100	973993490	17790	17790	17790	17790	0
203	20230726	164000	973993490	17790	17790	17790	17790	0
204	20230726	163900	973993490	17790	17790	17790	17790	0
205	20230726	163800	973993490	17790	17790	17790	17790	0
206	20230726	163700	973993490	17790	17790	17790	17790	0
207	20230726	163600	973993490	17790	17790	17790	17790	0
208	20230726	163500	973993490	17790	17790	17790	17790	0
209	20230726	163400	973993490	17790	17790	17790	17790	0
210	20230726	163300	973993490	17790	17790	17790	17790	0
211	20230726	163200	973993490	17790	17790	17790	17790	0
212	20230726	163100	973993490	17790	17790	17790	17790	414
213	20230726	163000	973993490	17790	17790	17790	17790	0
214	20230726	162900	973993490	17790	17790	17790	17790	0
215	20230726	162800	973993490	17790	17790	17790	17790	0
216	20230726	162700	973993490	17790	17790	17790	17790	0
217	20230726	162600	973993490	17790	17790	17790	17790	0
218	20230726	162500	973993490	17790	17790	17790	17790	0
219	20230726	162400	973993490	17790	17790	17790	17790	0
220	20230726	162300	973993490	17790	17790	17790	17790	0
221	20230726	162200	973993490	17790	17790	17790	17790	0
222	20230726	162100	973993490	17790	17790	17790	17790	0
223	20230726	162000	973993490	17790	17790	17790	17790	0
224	20230726	161900	973993490	17790	17790	17790	17790	0
225	20230726	161800	973993490	17790	17790	17790	17790	0
226	20230726	161700	973993490	17790	17790	17790	17790	0
227	20230726	161600	973993490	17790	17790	17790	17790	0
228	20230726	161500	973993490	17790	17790	17790	17790	0
229	20230726	161400	973993490	17790	17790	17790	17790	0
230	20230726	161300	973993490	17790	17790	17790	17790	0
231	20230726	161200	973993490	17790	17790	17790	17790	0
232	20230726	161100	973993490	17790	17790	17790	17790	0
233	20230726	161000	973993490	17790	17790	17790	17790	0
234	20230726	160900	973993490	17790	17790	17790	17790	0
235	20230726	160800	973993490	17790	17790	17790	17790	0
236	20230726	160700	973993490	17790	17790	17790	17790	0
237	20230726	160600	973993490	17790	17790	17790	17790	0
238	20230726	160500	973993490	17790	17790	17790	17790	0
239	20230726	160400	973993490	17790	17790	17790	17790	0
240	20230726	160300	973993490	17790	17790	17790	17790	0
241	20230726	160200	973993490	17790	17790	17790	17790	0
242	20230726	160100	973993490	17790	17790	17790	17790	414
243	20230726	160000	973993490	17790	17790	17790	17790	0
244	20230726	155900	973993490	17790	17790	17790	17790	0
245	20230726	155800	973993490	17790	17790	17790	17790	0
246	20230726	155700	973993490	17790	17790	17790	17790	0
247	20230726	155600	973993490	17790	17790	17790	17790	0
248	20230726	155500	973993490	17790	17790	17790	17790	0
249	20230726	155400	973993490	17790	17790	17790	17790	0
250	20230726	155300	973993490	17790	17790	17790	17790	0
251	20230726	155200	973993490	17790	17790	17790	17790	0
252	20230726	155100	973993490	17790	17790	17790	17790	0
253	20230726	155000	973993490	17790	17790	17790	17790	0
254	20230726	154900	973993490	17790	17790	17790	17790	0
255	20230726	154800	973993490	17790	17790	17790	17790	0
256	20230726	154700	973993490	17790	17790	17790	17790	0
257	20230726	154600	973993490	17790	17790	17790	17790	0
258	20230726	154500	973993490	17790	17790	17790	17790	0
259	20230726	154400	973993490	17790	17790	17790	17790	0
260	20230726	154300	973993490	17790	17790	17790	17790	0
261	20230726	154200	973993490	17790	17790	17790	17790	0
262	20230726	154100	973993490	17790	17790	17790	17790	0
263	20230726	154000	973993490	17790	17790	17790	17790	0
264	20230726	153900	973993490	17790	17790	17790	17790	0
265	20230726	153800	973993490	17790	17790	17790	17790	0
266	20230726	153700	973993490	17790	17790	17790	17790	0
267	20230726	153600	973993490	17790	17790	17790	17790	0
268	20230726	153500	973993490	17790	17790	17790	17790	0
269	20230726	153400	973993490	17790	17790	17790	17790	0
270	20230726	153300	973993490	17790	17790	17790	17790	0
271	20230726	153200	973993490	17790	17790	17790	17790	0
272	20230726	153100	973993490	17790	17790	17790	17790	414
273	20230726	153000	973993490	17790	17790	17790	17790	414
274	20230726	152900	966628430	17790	17790	17790	17790	0
275	20230726	152800	966628430	17790	17790	17790	17790	0
276	20230726	152700	966628430	17790	17790	17790	17790	0
277	20230726	152600	966628430	17790	17790	17790	17790	0
278	20230726	152500	966628430	17790	17790	17790	17790	0
279	20230726	152400	966628430	17790	17790	17790	17790	0
280	20230726	152300	966628430	17790	17790	17790	17790	0
281	20230726	152200	966628430	17790	17790	17790	17790	0
282	20230726	152100	966628430	17790	17790	17790	17790	0
283	20230726	152000	966628430	17790	17790	17790	17790	0
284	20230726	151900	966628430	17790	17690	17790	17690	145
285	20230726	151800	964063280	17690	17790	17790	17690	257
286	20230726	151700	959516850	17680	17700	17700	17680	704
287	20230726	151600	947061640	17700	17730	17730	17700	665
288	20230726	151500	935287820	17710	17710	17720	17710	282
289	20230726	151400	930293200	17710	17730	17730	17710	545
290	20230726	151300	920635450	17730	17740	17740	17730	80
291	20230726	151200	919217040	17730	17730	17730	17730	0
292	20230726	151100	919217040	17730	17730	17730	17730	0
293	20230726	151000	919217040	17730	17730	17730	17730	39
294	20230726	150900	918525570	17720	17730	17730	17720	220
295	20230726	150800	914626170	17720	17730	17730	17720	60
296	20230726	150700	913562910	17740	17750	17750	17740	1445
297	20230726	150600	887927900	17740	17740	17740	17740	0
298	20230726	150500	887927900	17740	17740	17740	17740	0
299	20230726	150400	887927900	17740	17750	17750	17740	120
300	20230726	150300	885798530	17740	17740	17740	17740	0
301	20230726	150200	885798530	17740	17740	17740	17740	0
302	20230726	150100	885798530	17740	17750	17750	17740	191
303	20230726	150000	882410010	17740	17830	17830	17740	5
304	20230726	145900	882321220	17740	17750	17750	17740	200
305	20230726	145800	878772920	17740	17740	17740	17740	0
306	20230726	145700	878772920	17740	17740	17740	17740	60
307	20230726	145600	877708520	17890	17890	17890	17890	0
308	20230726	145500	877708520	17890	17890	17890	17890	1
309	20230726	145400	877690630	17740	17750	17750	17740	150
310	20230726	145300	875028270	17730	17920	17920	17730	1232
311	20230726	145200	853127380	17920	17920	17920	17920	9
312	20230726	145100	852966100	17920	17920	17920	17920	0
313	20230726	145000	852966100	17920	17900	17920	17900	202
314	20230726	144900	849350270	17860	17860	17860	17860	1
315	20230726	144800	849332410	17870	17870	17870	17870	58
316	20230726	144700	848295950	17950	17950	17950	17950	0
317	20230726	144600	848295950	17950	17950	17950	17950	1
318	20230726	144500	848278000	17850	17850	17850	17850	0
319	20230726	144400	848278000	17850	17850	17850	17850	0
320	20230726	144300	848278000	17850	17960	17960	17850	301
321	20230726	144200	842904760	17960	17960	17960	17960	0
322	20230726	144100	842904760	17960	17960	17960	17960	0
323	20230726	144000	842904760	17960	17960	17960	17960	0
324	20230726	143900	842904760	17960	17960	17960	17960	1
325	20230726	143800	842886800	17930	17930	17930	17930	0
326	20230726	143700	842886800	17930	17920	17930	17920	271
327	20230726	143600	838030030	17920	17920	17920	17920	0
328	20230726	143500	838030030	17920	17920	17920	17920	0
329	20230726	143400	838030030	17920	17920	17920	17920	1
330	20230726	143300	838012110	17900	17900	17900	17900	1
331	20230726	143200	837994210	17900	17900	17900	17900	0
332	20230726	143100	837994210	17900	17920	17920	17900	6
333	20230726	143000	837886790	17920	17920	17920	17920	0
334	20230726	142900	837886790	17920	17920	17920	17920	0
335	20230726	142800	837886790	17920	17920	17920	17920	11
336	20230726	142700	837689670	17920	17920	17920	17920	3
337	20230726	142600	837635910	17830	17830	17830	17830	0
338	20230726	142500	837635910	17830	17830	17830	17830	1
339	20230726	142400	837618080	17930	17930	17930	17930	0
340	20230726	142300	837618080	17930	17930	17930	17930	0
341	20230726	142200	837618080	17930	17930	17930	17930	1
342	20230726	142100	837600150	17830	17830	17830	17830	6
343	20230726	142000	837493170	17930	17930	17930	17930	0
344	20230726	141900	837493170	17930	17930	17930	17930	4
345	20230726	141800	837421450	17850	17850	17850	17850	0
346	20230726	141700	837421450	17850	17850	17850	17850	101
347	20230726	141600	835618600	17840	17810	17840	17810	101
348	20230726	141500	833818840	17840	17840	17840	17840	0
349	20230726	141400	833818840	17840	17840	17840	17840	0
350	20230726	141300	833818840	17840	17840	17840	17840	0
351	20230726	141200	833818840	17840	17840	17840	17840	0
352	20230726	141100	833818840	17840	17840	17840	17840	0
353	20230726	141000	833818840	17840	17840	17840	17840	0
354	20230726	140900	833818840	17840	17840	17840	17840	42
355	20230726	140800	833069560	17760	17770	17770	17760	558
356	20230726	140700	823158780	17770	17770	17770	17770	0
357	20230726	140600	823158780	17770	17790	17790	17770	1602
358	20230726	140500	794688560	17790	17790	17790	17790	0
359	20230726	140400	794688560	17790	17820	17820	17790	200
360	20230726	140300	791126360	17790	17790	17790	17790	0
361	20230726	140200	791126360	17790	17790	17790	17790	41
362	20230726	140100	790396970	17790	17910	17910	17790	62
363	20230726	140000	789293630	17930	17930	17930	17930	0
364	20230726	135900	789293630	17930	17810	17930	17790	101
365	20230726	135800	787496020	17790	17790	17790	17790	0
366	20230726	135700	787496020	17790	17800	17800	17790	9
367	20230726	135600	787335870	17950	17950	17950	17950	1
368	20230726	135500	787317920	17970	17970	17970	17970	0
369	20230726	135400	787317920	17970	17970	17970	17970	0
370	20230726	135300	787317920	17970	17970	17970	17970	5
371	20230726	135200	787228070	17780	17780	17780	17780	0
372	20230726	135100	787228070	17780	17790	17790	17780	30
373	20230726	135000	786694440	18030	17780	18030	17780	7
374	20230726	134900	786569730	17780	17890	17890	17740	10
375	20230726	134800	786391460	17960	17960	17960	17960	124
376	20230726	134700	784164420	17970	17970	17970	17970	0
377	20230726	134600	784164420	17970	18050	18050	17970	101
378	20230726	134500	782349370	17980	17980	17980	17980	320
379	20230726	134400	776595770	17980	18060	18060	17980	295
380	20230726	134300	771275580	18060	18060	18060	18000	301
381	20230726	134200	765845520	18000	18000	18000	18000	0
382	20230726	134100	765845520	18000	18000	18000	18000	0
383	20230726	134000	765845520	18000	17980	18000	17980	81
384	20230726	133900	764389120	17980	18010	18010	17980	453
385	20230726	133800	756238600	18060	18060	18060	18060	10
386	20230726	133700	756058000	18060	18060	18060	18060	1
387	20230726	133600	756039940	18060	18060	18060	18060	0
388	20230726	133500	756039940	18060	18060	18060	18060	1
389	20230726	133400	756021880	17990	18010	18010	17990	102
390	20230726	133300	754185850	18060	18060	18060	18060	1
391	20230726	133200	754167790	18060	18060	18060	18060	0
392	20230726	133100	754167790	18060	18060	18060	18060	7
393	20230726	133000	754041370	18060	18060	18060	18060	1
394	20230726	132900	754023310	18060	18060	18060	18060	2
395	20230726	132800	753987190	18000	18070	18070	18000	110
396	20230726	132700	752006630	18090	18090	18090	18090	1
397	20230726	132600	751988540	18000	18000	18000	18000	147
398	20230726	132500	749342540	18000	18100	18100	18000	190
399	20230726	132400	745912760	18090	18090	18100	18080	404
400	20230726	132300	738603540	18100	18030	18100	18000	32
401	20230726	132200	738024770	18110	18130	18130	18040	63
402	20230726	132100	736883890	18060	18030	18120	18030	149
403	20230726	132000	734187670	18020	17890	18020	17890	966
404	20230726	131900	716804020	17820	17760	17820	17760	618
405	20230726	131800	705820050	17720	17710	17720	17710	121
406	20230726	131700	703676140	17710	17750	17760	17710	9
407	20230726	131600	703516570	17760	17760	17760	17760	18
408	20230726	131500	703196890	17760	17760	17760	17760	0
409	20230726	131400	703196890	17760	17760	17760	17760	1
410	20230726	131300	703179130	17760	17760	17760	17760	7
411	20230726	131200	703054810	17770	17770	17770	17770	0
412	20230726	131100	703054810	17770	17770	17770	17770	1
413	20230726	131000	703037040	17770	17770	17770	17770	7
414	20230726	130900	702912650	17760	17770	17770	17760	7
415	20230726	130800	702788290	17770	17770	17770	17770	2
416	20230726	130700	702752750	17770	17770	17770	17770	11
417	20230726	130600	702557280	17770	17770	17770	17770	32
418	20230726	130500	701988640	17770	17770	17770	17770	2
419	20230726	130400	701953100	17760	17760	17760	17740	43
420	20230726	130300	701189440	17750	17750	17750	17750	0
421	20230726	130200	701189440	17750	17760	17760	17750	104
422	20230726	130100	699343410	17770	17770	17770	17770	82
423	20230726	130000	697886270	17770	17770	17770	17770	2
424	20230726	125900	697850730	17760	17760	17760	17760	0
425	20230726	125800	697850730	17760	17760	17760	17760	38
426	20230726	125700	697175850	17760	17760	17760	17760	61
427	20230726	125600	696092490	17760	17760	17760	17760	33
428	20230726	125500	695506410	17770	17770	17770	17770	119
429	20230726	125400	693391780	17770	17760	17770	17760	92
430	20230726	125300	691757780	17760	17760	17760	17760	124
431	20230726	125200	689555540	17760	17770	17770	17760	18
432	20230726	125100	689235830	17770	17760	17770	17760	125
433	20230726	125000	687015770	17760	17760	17760	17750	66
434	20230726	124900	685844110	17750	17680	17750	17680	295
435	20230726	124800	680628230	17680	17680	17680	17680	7
436	20230726	124700	680504470	17680	17680	17680	17680	0
437	20230726	124600	680504470	17680	17680	17680	17680	4
438	20230726	124500	680433750	17630	17630	17630	17630	10
439	20230726	124400	680257450	17630	17680	17680	17630	136
440	20230726	124300	677858470	17650	17680	17680	17650	27
441	20230726	124200	677381710	17680	17680	17680	17680	1
442	20230726	124100	677364030	17680	17650	17680	17650	16
443	20230726	124000	677081600	17680	17690	17690	17680	11
444	20230726	123900	676887060	17690	17690	17690	17690	0
445	20230726	123800	676887060	17690	17690	17690	17690	1
446	20230726	123700	676869370	17690	17690	17690	17690	3
447	20230726	123600	676816300	17690	17690	17690	17690	9
448	20230726	123500	676657090	17690	17690	17690	17650	55
449	20230726	123400	675685930	17690	17770	17770	17690	19
450	20230726	123300	675349740	17770	17770	17770	17770	53
451	20230726	123200	674407930	17770	17770	17770	17770	1
452	20230726	123100	674390160	17770	17770	17770	17770	4
453	20230726	123000	674319080	17770	17770	17770	17770	0
454	20230726	122900	674319080	17770	17770	17770	17770	4
455	20230726	122800	674248000	17770	17770	17770	17770	2
456	20230726	122700	674212460	17770	17760	17770	17760	373
457	20230726	122600	667587940	17760	17760	17760	17760	1
458	20230726	122500	667570180	17760	17700	17770	17700	96
459	20230726	122400	665870720	17700	17700	17700	17700	15
460	20230726	122300	665605220	17770	17770	17770	17770	3
461	20230726	122200	665551910	17770	17770	17770	17770	2
462	20230726	122100	665516370	17770	17770	17770	17770	3
463	20230726	122000	665463060	17700	17700	17700	17700	0
464	20230726	121900	665463060	17700	17740	17740	17700	120
465	20230726	121800	663337240	17770	17770	17770	17770	1
466	20230726	121700	663319470	17770	17770	17770	17770	1
467	20230726	121600	663301700	17770	17770	17770	17770	4
468	20230726	121500	663230620	17770	17770	17770	17770	4
469	20230726	121400	663159540	17770	17770	17770	17770	82
470	20230726	121300	661702400	17740	17740	17740	17740	0
471	20230726	121200	661702400	17740	17740	17740	17740	157
472	20230726	121100	658917220	17740	17740	17740	17740	3
473	20230726	121000	658864000	17720	17740	17740	17720	8
474	20230726	120900	658722140	17740	17740	17740	17740	3
475	20230726	120800	658668920	17740	17740	17740	17740	7
476	20230726	120700	658544740	17710	17710	17710	17710	0
477	20230726	120600	658544740	17710	17710	17710	17710	97
478	20230726	120500	656826870	17710	17700	17710	17700	95
479	20230726	120400	655145340	17710	17710	17710	17710	1
480	20230726	120300	655127630	17710	17710	17710	17700	48
481	20230726	120200	654277850	17710	17710	17710	17710	4
482	20230726	120100	654207010	17710	17710	17710	17710	6
483	20230726	120000	654100750	17710	17710	17710	17710	3
484	20230726	115900	654047620	17710	17710	17710	17710	7
485	20230726	115800	653923650	17700	17710	17710	17700	12
486	20230726	115700	653711210	17710	17710	17710	17710	1
487	20230726	115600	653693500	17710	17710	17710	17710	4
488	20230726	115500	653622660	17710	17710	17710	17710	12
489	20230726	115400	653410140	17710	17710	17710	17710	91
490	20230726	115300	651798530	17710	17740	17740	17710	477
491	20230726	115200	643349640	17740	17740	17740	17740	16
492	20230726	115100	643065800	17740	17740	17740	17710	135
493	20230726	115000	640674830	17720	17730	17730	17720	170
494	20230726	114900	637662150	17740	17730	17740	17730	33
495	20230726	114800	637076750	17740	17740	17740	17740	57
496	20230726	114700	636065570	17740	17710	17740	17710	60
497	20230726	114600	635002850	17710	17710	17710	17710	33
498	20230726	114500	634418420	17710	17710	17710	17710	39
499	20230726	114400	633727730	17710	17710	17710	17710	2
500	20230726	114300	633692310	17710	17710	17710	17710	2
501	20230726	114200	633656890	17710	17710	17710	17710	5
502	20230726	114100	633568340	17710	17710	17710	17710	5
503	20230726	114000	633479790	17710	17710	17710	17710	3
504	20230726	113900	633426660	17710	17710	17710	17640	15
505	20230726	113800	633161750	17710	17710	17710	17710	1
506	20230726	113700	633144040	17710	17710	17710	17710	3
507	20230726	113600	633090910	17650	17710	17710	17650	4
508	20230726	113500	633020130	17710	17710	17710	17650	16
509	20230726	113400	632737350	17710	17710	17710	17710	5
510	20230726	113300	632648800	17710	17710	17710	17710	4
511	20230726	113200	632577960	17710	17710	17710	17710	0
512	20230726	113100	632577960	17710	17710	17710	17710	4
513	20230726	113000	632507120	17710	17680	17710	17680	62
514	20230726	112900	631409930	17630	17620	17630	17620	171
515	20230726	112800	628395910	17600	17600	17600	17600	101
516	20230726	112700	626618310	17620	17620	17620	17620	16
517	20230726	112600	626336390	17620	17530	17620	17530	174
518	20230726	112500	623275400	17610	17590	17610	17590	500
519	20230726	112400	614473930	17590	17520	17590	17500	354
520	20230726	112300	608278130	17530	17540	17600	17530	701
521	20230726	112200	595989430	17600	17600	17600	17600	2
522	20230726	112100	595954230	17600	17540	17600	17540	717
523	20230726	112000	583373330	17540	17540	17540	17540	2
524	20230726	111900	583338250	17500	17510	17520	17500	276
525	20230726	111800	578507100	17500	17540	17540	17500	766
526	20230726	111700	565092420	17540	17550	17550	17540	12
527	20230726	111600	564881840	17540	17600	17600	17540	392
528	20230726	111500	557993280	17610	17610	17610	17610	76
529	20230726	111400	556654920	17610	17610	17610	17610	10
530	20230726	111300	556478820	17610	17610	17610	17610	0
531	20230726	111200	556478820	17610	17610	17610	17610	30
532	20230726	111100	555950520	17680	17680	17680	17680	0
533	20230726	111000	555950520	17680	17680	17680	17680	11
534	20230726	110900	555756040	17680	17680	17680	17680	0
535	20230726	110800	555756040	17680	17680	17680	17680	102
536	20230726	110700	553952680	17680	17680	17680	17680	0
537	20230726	110600	553952680	17680	17680	17680	17680	5
538	20230726	110500	553864280	17680	17680	17680	17680	15
539	20230726	110400	553599080	17680	17680	17680	17680	0
540	20230726	110300	553599080	17680	17680	17680	17680	0
541	20230726	110200	553599080	17680	17630	17680	17630	463
542	20230726	110100	545433390	17680	17670	17680	17670	51
543	20230726	110000	544531770	17680	17680	17680	17680	0
544	20230726	105900	544531770	17680	17680	17680	17680	0
545	20230726	105800	544531770	17680	17680	17680	17680	0
546	20230726	105700	544531770	17680	17680	17680	17680	0
547	20230726	105600	544531770	17680	17680	17680	17680	0
548	20230726	105500	544531770	17680	17680	17680	17680	15
549	20230726	105400	544266570	17580	17590	17590	17580	20
550	20230726	105300	543914920	17580	17700	17700	17580	180
551	20230726	105200	540750400	17720	17720	17720	17720	0
552	20230726	105100	540750400	17720	17720	17720	17720	0
553	20230726	105000	540750400	17720	17580	17720	17580	264
554	20230726	104900	536100750	17550	17580	17580	17550	54
555	20230726	104800	535153020	17510	17540	17540	17510	1499
556	20230726	104700	508886180	17520	17550	17550	17520	388
557	20230726	104600	502082950	17590	17590	17590	17590	5
558	20230726	104500	501995000	17590	17590	17590	17590	64
559	20230726	104400	500869240	17590	17580	17590	17530	976
560	20230726	104300	483747620	17590	17590	17590	17590	22
561	20230726	104200	483360640	17590	17590	17590	17590	0
562	20230726	104100	483360640	17590	17590	17590	17590	24
563	20230726	104000	482938480	17560	17560	17560	17560	0
564	20230726	103900	482938480	17560	17590	17600	17560	338
565	20230726	103800	476995280	17590	17590	17590	17590	94
566	20230726	103700	475341820	17600	17700	17700	17600	1589
567	20230726	103600	447348660	17710	17710	17710	17710	0
568	20230726	103500	447348660	17710	17710	17710	17710	0
569	20230726	103400	447348660	17710	17650	17710	17650	7
570	20230726	103300	447224820	17640	17650	17650	17640	156
571	20230726	103200	444472870	17660	17660	17660	17660	16
572	20230726	103100	444190310	17660	17660	17660	17650	38
573	20230726	103000	443519500	17650	17650	17650	17650	0
574	20230726	102900	443519500	17650	17660	17660	17650	253
575	20230726	102800	439053780	17900	17900	17900	17900	0
576	20230726	102700	439053780	17900	17700	17900	17700	1000
577	20230726	102600	421225380	17640	17640	17640	17640	0
578	20230726	102500	421225380	17640	17650	17650	17640	253
579	20230726	102400	416762360	17650	17650	17650	17650	20
580	20230726	102300	416409360	17640	17670	17680	17640	830
581	20230726	102200	401757640	17670	17680	17680	17670	409
582	20230726	102100	394527510	17700	17700	17700	17700	21
583	20230726	102000	394155810	17700	17720	17720	17700	200
584	20230726	101900	390615280	17720	17720	17720	17720	30
585	20230726	101800	390083680	17720	17720	17720	17720	2
586	20230726	101700	390048240	17740	17740	17740	17740	0
587	20230726	101600	390048240	17740	17740	17740	17740	0
588	20230726	101500	390048240	17740	17700	17740	17700	220
589	20230726	101400	386154200	17700	17750	17760	17700	1428
590	20230726	101300	360837390	17830	17750	17830	17750	15
591	20230726	101200	360570340	17750	17770	17770	17750	365
592	20230726	101100	354086090	17750	17760	17760	17750	9
593	20230726	101000	353926330	17760	17760	17760	17760	41
594	20230726	100900	353198170	17760	17760	17760	17760	50
595	20230726	100800	352310170	17760	17770	17770	17760	16
596	20230726	100700	352025860	17760	17760	17760	17760	218
597	20230726	100600	348154180	17770	17780	17780	17770	107
598	20230726	100500	346252740	17770	17770	17770	17770	50
599	20230726	100400	345364240	17760	17760	17760	17760	0
600	20230726	100300	345364240	17760	17760	17760	17760	69
601	20230726	100200	344138800	17760	17780	17780	17760	88
602	20230726	100100	342574180	17780	17790	17790	17780	105
603	20230726	100000	340707190	17790	17790	17790	17780	420
604	20230726	095900	333236000	17790	17790	17790	17790	74
605	20230726	095800	331919540	17770	17820	17820	17770	28
606	20230726	095700	331421580	17820	17820	17820	17820	7
607	20230726	095600	331296840	17820	17820	17820	17820	30
608	20230726	095500	330762240	17760	17760	17760	17760	60
609	20230726	095400	329696640	17750	17750	17750	17750	0
610	20230726	095300	329696640	17750	17750	17760	17740	275
611	20230726	095200	324817620	17750	17850	17850	17750	606
612	20230726	095100	314045700	17850	17900	17900	17850	47
613	20230726	095000	313205780	17910	17910	17910	17910	31
614	20230726	094900	312650570	17930	17930	17930	17930	5
615	20230726	094800	312560920	17930	17850	17930	17770	73
616	20230726	094700	311262830	17850	17860	17860	17850	540
617	20230726	094600	301618730	17850	17990	18010	17610	2842
618	20230726	094500	250981130	18000	18020	18020	18000	1438
619	20230726	094400	225093150	18020	18050	18050	18020	376
620	20230726	094300	218315780	18050	18050	18050	18050	111
621	20230726	094200	216312230	18050	18050	18050	18050	30
622	20230726	094100	215770730	18050	18070	18070	18050	158
623	20230726	094000	212916750	18100	18120	18120	18100	24
624	20230726	093900	212482310	18120	18130	18130	18120	101
625	20230726	093800	210652180	18130	18130	18130	18130	10
626	20230726	093700	210470880	18130	18130	18130	18130	5
627	20230726	093600	210380230	18050	18030	18050	18030	47
628	20230726	093500	209531910	18050	18100	18100	18050	285
629	20230726	093400	204382660	18150	18150	18150	18150	72
630	20230726	093300	203075860	18150	18050	18150	18050	56
631	20230726	093200	202064960	18120	18030	18120	18020	580
632	20230726	093100	191573360	18030	18040	18040	18030	40
633	20230726	093000	190852060	18040	18040	18040	18040	9
634	20230726	092900	190689700	18050	18060	18060	18050	306
635	20230726	092800	185166390	18060	18060	18100	18050	159
636	20230726	092700	182291830	18050	18090	18090	18050	642
637	20230726	092600	170694130	18100	18100	18100	18090	147
638	20230726	092500	168033730	18110	18110	18110	18100	309
639	20230726	092400	162438690	18120	18140	18140	18120	555
640	20230726	092300	152377290	18130	18240	18240	18120	151
641	20230726	092200	149636250	18260	18260	18260	18260	0
642	20230726	092100	149636250	18260	18260	18260	18260	2
643	20230726	092000	149599730	18270	18270	18270	18270	0
644	20230726	091900	149599730	18270	18250	18270	18250	27
645	20230726	091800	149106700	18100	18300	18300	18100	415
646	20230726	091700	141590390	18200	18340	18340	18050	637
647	20230726	091600	130009850	18340	18410	18410	18300	1418
648	20230726	091500	103997260	18400	18450	18450	18380	1367
649	20230726	091400	78834590	18460	18460	18460	18460	4
650	20230726	091300	78760750	18460	18550	18550	18460	999
651	20230726	091200	60289190	18550	18600	18600	18550	296
652	20230726	091100	54795990	18600	18580	18600	18580	333
653	20230726	091000	48602410	18600	18600	18600	18600	1
654	20230726	090900	48583810	18600	18600	18600	18600	20
655	20230726	090800	48211810	18600	18600	18600	18600	5
656	20230726	090700	48118810	18600	18620	18620	18600	530
657	20230726	090600	38254490	18620	18620	18620	18610	480
658	20230726	090500	29319140	18620	18970	18970	18620	54
659	20230726	090400	28310520	18630	18640	18640	18610	583
660	20230726	090300	17450880	18640	18640	18640	18640	106
661	20230726	090200	15475040	18640	18640	18640	18640	110
662	20230726	090100	13424640	18650	18650	18660	18650	382
663	20230726	090000	6300320	18640	18640	18640	18640	338