KissMeData/179290/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	200400	2546787610	9860	9860	9860	9860	3249
3	20230726	200300	2546787610	9860	9860	9860	9860	0
4	20230726	200200	2546787610	9860	9860	9860	9860	0
5	20230726	200100	2546787610	9860	9860	9860	9860	0
6	20230726	200000	2546787610	9860	9860	9860	9860	0
7	20230726	195900	2546787610	9860	9860	9860	9860	0
8	20230726	195800	2546787610	9860	9860	9860	9860	0
9	20230726	195700	2546787610	9860	9860	9860	9860	0
10	20230726	195600	2546787610	9860	9860	9860	9860	0
11	20230726	195500	2546787610	9860	9860	9860	9860	0
12	20230726	195400	2546787610	9860	9860	9860	9860	0
13	20230726	195300	2546787610	9860	9860	9860	9860	0
14	20230726	195200	2546787610	9860	9860	9860	9860	0
15	20230726	195100	2546787610	9860	9860	9860	9860	0
16	20230726	195000	2546787610	9860	9860	9860	9860	0
17	20230726	194900	2546787610	9860	9860	9860	9860	0
18	20230726	194800	2546787610	9860	9860	9860	9860	0
19	20230726	194700	2546787610	9860	9860	9860	9860	0
20	20230726	194600	2546787610	9860	9860	9860	9860	0
21	20230726	194500	2546787610	9860	9860	9860	9860	0
22	20230726	194400	2546787610	9860	9860	9860	9860	0
23	20230726	194300	2546787610	9860	9860	9860	9860	0
24	20230726	194200	2546787610	9860	9860	9860	9860	0
25	20230726	194100	2546787610	9860	9860	9860	9860	0
26	20230726	194000	2546787610	9860	9860	9860	9860	0
27	20230726	193900	2546787610	9860	9860	9860	9860	0
28	20230726	193800	2546787610	9860	9860	9860	9860	0
29	20230726	193700	2546787610	9860	9860	9860	9860	0
30	20230726	193600	2546787610	9860	9860	9860	9860	0
31	20230726	193500	2546787610	9860	9860	9860	9860	0
32	20230726	193400	2546787610	9860	9860	9860	9860	3249
33	20230726	193300	2546787610	9860	9860	9860	9860	0
34	20230726	193200	2546787610	9860	9860	9860	9860	0
35	20230726	193100	2546787610	9860	9860	9860	9860	0
36	20230726	193000	2546787610	9860	9860	9860	9860	0
37	20230726	192900	2546787610	9860	9860	9860	9860	0
38	20230726	192800	2546787610	9860	9860	9860	9860	0
39	20230726	192700	2546787610	9860	9860	9860	9860	0
40	20230726	192600	2546787610	9860	9860	9860	9860	0
41	20230726	192500	2546787610	9860	9860	9860	9860	0
42	20230726	192400	2546787610	9860	9860	9860	9860	0
43	20230726	192300	2546787610	9860	9860	9860	9860	0
44	20230726	192200	2546787610	9860	9860	9860	9860	0
45	20230726	192100	2546787610	9860	9860	9860	9860	0
46	20230726	192000	2546787610	9860	9860	9860	9860	0
47	20230726	191900	2546787610	9860	9860	9860	9860	0
48	20230726	191800	2546787610	9860	9860	9860	9860	0
49	20230726	191700	2546787610	9860	9860	9860	9860	0
50	20230726	191600	2546787610	9860	9860	9860	9860	0
51	20230726	191500	2546787610	9860	9860	9860	9860	0
52	20230726	191400	2546787610	9860	9860	9860	9860	0
53	20230726	191300	2546787610	9860	9860	9860	9860	0
54	20230726	191200	2546787610	9860	9860	9860	9860	0
55	20230726	191100	2546787610	9860	9860	9860	9860	0
56	20230726	191000	2546787610	9860	9860	9860	9860	0
57	20230726	190900	2546787610	9860	9860	9860	9860	0
58	20230726	190800	2546787610	9860	9860	9860	9860	0
59	20230726	190700	2546787610	9860	9860	9860	9860	0
60	20230726	190600	2546787610	9860	9860	9860	9860	0
61	20230726	190500	2546787610	9860	9860	9860	9860	0
62	20230726	190400	2546787610	9860	9860	9860	9860	3249
63	20230726	190300	2546787610	9860	9860	9860	9860	0
64	20230726	190200	2546787610	9860	9860	9860	9860	0
65	20230726	190100	2546787610	9860	9860	9860	9860	0
66	20230726	190000	2546787610	9860	9860	9860	9860	0
67	20230726	185900	2546787610	9860	9860	9860	9860	0
68	20230726	185800	2546787610	9860	9860	9860	9860	0
69	20230726	185700	2546787610	9860	9860	9860	9860	0
70	20230726	185600	2546787610	9860	9860	9860	9860	0
71	20230726	185500	2546787610	9860	9860	9860	9860	0
72	20230726	185400	2546787610	9860	9860	9860	9860	0
73	20230726	185300	2546787610	9860	9860	9860	9860	0
74	20230726	185200	2546787610	9860	9860	9860	9860	0
75	20230726	185100	2546787610	9860	9860	9860	9860	0
76	20230726	185000	2546787610	9860	9860	9860	9860	0
77	20230726	184900	2546787610	9860	9860	9860	9860	0
78	20230726	184800	2546787610	9860	9860	9860	9860	0
79	20230726	184700	2546787610	9860	9860	9860	9860	0
80	20230726	184600	2546787610	9860	9860	9860	9860	0
81	20230726	184500	2546787610	9860	9860	9860	9860	0
82	20230726	184400	2546787610	9860	9860	9860	9860	0
83	20230726	184300	2546787610	9860	9860	9860	9860	0
84	20230726	184200	2546787610	9860	9860	9860	9860	0
85	20230726	184100	2546787610	9860	9860	9860	9860	0
86	20230726	184000	2546787610	9860	9860	9860	9860	0
87	20230726	183900	2546787610	9860	9860	9860	9860	0
88	20230726	183800	2546787610	9860	9860	9860	9860	0
89	20230726	183700	2546787610	9860	9860	9860	9860	0
90	20230726	183600	2546787610	9860	9860	9860	9860	0
91	20230726	183500	2546787610	9860	9860	9860	9860	0
92	20230726	183400	2546787610	9860	9860	9860	9860	3249
93	20230726	183300	2546787610	9860	9860	9860	9860	0
94	20230726	183200	2546787610	9860	9860	9860	9860	0
95	20230726	183100	2546787610	9860	9860	9860	9860	0
96	20230726	183000	2546787610	9860	9860	9860	9860	0
97	20230726	182900	2546787610	9860	9860	9860	9860	0
98	20230726	182800	2546787610	9860	9860	9860	9860	0
99	20230726	182700	2546787610	9860	9860	9860	9860	0
100	20230726	182600	2546787610	9860	9860	9860	9860	0
101	20230726	182500	2546787610	9860	9860	9860	9860	0
102	20230726	182400	2546787610	9860	9860	9860	9860	0
103	20230726	182300	2546787610	9860	9860	9860	9860	0
104	20230726	182200	2546787610	9860	9860	9860	9860	0
105	20230726	182100	2546787610	9860	9860	9860	9860	0
106	20230726	182000	2546787610	9860	9860	9860	9860	0
107	20230726	181900	2546787610	9860	9860	9860	9860	0
108	20230726	181800	2546787610	9860	9860	9860	9860	0
109	20230726	181700	2546787610	9860	9860	9860	9860	0
110	20230726	181600	2546787610	9860	9860	9860	9860	0
111	20230726	181500	2546787610	9860	9860	9860	9860	0
112	20230726	181400	2546787610	9860	9860	9860	9860	0
113	20230726	181300	2546787610	9860	9860	9860	9860	0
114	20230726	181200	2546787610	9860	9860	9860	9860	0
115	20230726	181100	2546787610	9860	9860	9860	9860	0
116	20230726	181000	2546787610	9860	9860	9860	9860	0
117	20230726	180900	2546787610	9860	9860	9860	9860	0
118	20230726	180800	2546787610	9860	9860	9860	9860	0
119	20230726	180700	2546787610	9860	9860	9860	9860	0
120	20230726	180600	2546787610	9860	9860	9860	9860	0
121	20230726	180500	2546787610	9860	9860	9860	9860	0
122	20230726	180400	2546787610	9860	9860	9860	9860	3249
123	20230726	180300	2546787610	9860	9860	9860	9860	0
124	20230726	180200	2546787610	9860	9860	9860	9860	0
125	20230726	180100	2546787610	9860	9860	9860	9860	0
126	20230726	180000	2546787610	9860	9860	9860	9860	0
127	20230726	175900	2546787610	9860	9860	9860	9860	0
128	20230726	175800	2546787610	9860	9860	9860	9860	0
129	20230726	175700	2546787610	9860	9860	9860	9860	0
130	20230726	175600	2546787610	9860	9860	9860	9860	0
131	20230726	175500	2546787610	9860	9860	9860	9860	0
132	20230726	175400	2546787610	9860	9860	9860	9860	0
133	20230726	175300	2546787610	9860	9860	9860	9860	0
134	20230726	175200	2546787610	9860	9860	9860	9860	0
135	20230726	175100	2546787610	9860	9860	9860	9860	0
136	20230726	175000	2546787610	9860	9860	9860	9860	0
137	20230726	174900	2546787610	9860	9860	9860	9860	0
138	20230726	174800	2546787610	9860	9860	9860	9860	0
139	20230726	174700	2546787610	9860	9860	9860	9860	0
140	20230726	174600	2546787610	9860	9860	9860	9860	0
141	20230726	174500	2546787610	9860	9860	9860	9860	0
142	20230726	174400	2546787610	9860	9860	9860	9860	0
143	20230726	174300	2546787610	9860	9860	9860	9860	0
144	20230726	174200	2546787610	9860	9860	9860	9860	0
145	20230726	174100	2546787610	9860	9860	9860	9860	0
146	20230726	174000	2546787610	9860	9860	9860	9860	0
147	20230726	173900	2546787610	9860	9860	9860	9860	0
148	20230726	173800	2546787610	9860	9860	9860	9860	0
149	20230726	173700	2546787610	9860	9860	9860	9860	0
150	20230726	173600	2546787610	9860	9860	9860	9860	0
151	20230726	173500	2546787610	9860	9860	9860	9860	0
152	20230726	173400	2546787610	9860	9860	9860	9860	3249
153	20230726	173300	2546787610	9860	9860	9860	9860	0
154	20230726	173200	2546787610	9860	9860	9860	9860	0
155	20230726	173100	2546787610	9860	9860	9860	9860	0
156	20230726	173000	2546787610	9860	9860	9860	9860	0
157	20230726	172900	2546787610	9860	9860	9860	9860	0
158	20230726	172800	2546787610	9860	9860	9860	9860	0
159	20230726	172700	2546787610	9860	9860	9860	9860	0
160	20230726	172600	2546787610	9860	9860	9860	9860	0
161	20230726	172500	2546787610	9860	9860	9860	9860	0
162	20230726	172400	2546787610	9860	9860	9860	9860	0
163	20230726	172300	2546787610	9860	9860	9860	9860	0
164	20230726	172200	2546787610	9860	9860	9860	9860	0
165	20230726	172100	2546787610	9860	9860	9860	9860	0
166	20230726	172000	2546787610	9860	9860	9860	9860	0
167	20230726	171900	2546787610	9860	9860	9860	9860	0
168	20230726	171800	2546787610	9860	9860	9860	9860	0
169	20230726	171700	2546787610	9860	9860	9860	9860	0
170	20230726	171600	2546787610	9860	9860	9860	9860	0
171	20230726	171500	2546787610	9860	9860	9860	9860	0
172	20230726	171400	2546787610	9860	9860	9860	9860	0
173	20230726	171300	2546787610	9860	9860	9860	9860	0
174	20230726	171200	2546787610	9860	9860	9860	9860	0
175	20230726	171100	2546787610	9860	9860	9860	9860	0
176	20230726	171000	2546787610	9860	9860	9860	9860	0
177	20230726	170900	2546787610	9860	9860	9860	9860	0
178	20230726	170800	2546787610	9860	9860	9860	9860	0
179	20230726	170700	2546787610	9860	9860	9860	9860	0
180	20230726	170600	2546787610	9860	9860	9860	9860	0
181	20230726	170500	2546787610	9860	9860	9860	9860	0
182	20230726	170400	2546787610	9860	9860	9860	9860	3249
183	20230726	170300	2546787610	9860	9860	9860	9860	0
184	20230726	170200	2546787610	9860	9860	9860	9860	0
185	20230726	170100	2546787610	9860	9860	9860	9860	0
186	20230726	170000	2546787610	9860	9860	9860	9860	0
187	20230726	165900	2546787610	9860	9860	9860	9860	0
188	20230726	165800	2546787610	9860	9860	9860	9860	0
189	20230726	165700	2546787610	9860	9860	9860	9860	0
190	20230726	165600	2546787610	9860	9860	9860	9860	0
191	20230726	165500	2546787610	9860	9860	9860	9860	0
192	20230726	165400	2546787610	9860	9860	9860	9860	0
193	20230726	165300	2546787610	9860	9860	9860	9860	0
194	20230726	165200	2546787610	9860	9860	9860	9860	0
195	20230726	165100	2546787610	9860	9860	9860	9860	0
196	20230726	165000	2546787610	9860	9860	9860	9860	0
197	20230726	164900	2546787610	9860	9860	9860	9860	0
198	20230726	164800	2546787610	9860	9860	9860	9860	0
199	20230726	164700	2546787610	9860	9860	9860	9860	0
200	20230726	164600	2546787610	9860	9860	9860	9860	0
201	20230726	164500	2546787610	9860	9860	9860	9860	0
202	20230726	164400	2546787610	9860	9860	9860	9860	0
203	20230726	164300	2546787610	9860	9860	9860	9860	0
204	20230726	164200	2546787610	9860	9860	9860	9860	0
205	20230726	164100	2546787610	9860	9860	9860	9860	0
206	20230726	164000	2546787610	9860	9860	9860	9860	0
207	20230726	163900	2546787610	9860	9860	9860	9860	0
208	20230726	163800	2546787610	9860	9860	9860	9860	0
209	20230726	163700	2546787610	9860	9860	9860	9860	0
210	20230726	163600	2546787610	9860	9860	9860	9860	0
211	20230726	163500	2546787610	9860	9860	9860	9860	0
212	20230726	163400	2546787610	9860	9860	9860	9860	3249
213	20230726	163300	2546787610	9860	9860	9860	9860	0
214	20230726	163200	2546787610	9860	9860	9860	9860	0
215	20230726	163100	2546787610	9860	9860	9860	9860	0
216	20230726	163000	2546787610	9860	9860	9860	9860	0
217	20230726	162900	2546787610	9860	9860	9860	9860	0
218	20230726	162800	2546787610	9860	9860	9860	9860	0
219	20230726	162700	2546787610	9860	9860	9860	9860	0
220	20230726	162600	2546787610	9860	9860	9860	9860	0
221	20230726	162500	2546787610	9860	9860	9860	9860	0
222	20230726	162400	2546787610	9860	9860	9860	9860	0
223	20230726	162300	2546787610	9860	9860	9860	9860	0
224	20230726	162200	2546787610	9860	9860	9860	9860	0
225	20230726	162100	2546787610	9860	9860	9860	9860	0
226	20230726	162000	2546787610	9860	9860	9860	9860	0
227	20230726	161900	2546787610	9860	9860	9860	9860	0
228	20230726	161800	2546787610	9860	9860	9860	9860	0
229	20230726	161700	2546787610	9860	9860	9860	9860	0
230	20230726	161600	2546787610	9860	9860	9860	9860	0
231	20230726	161500	2546787610	9860	9860	9860	9860	0
232	20230726	161400	2546787610	9860	9860	9860	9860	0
233	20230726	161300	2546787610	9860	9860	9860	9860	0
234	20230726	161200	2546787610	9860	9860	9860	9860	0
235	20230726	161100	2546787610	9860	9860	9860	9860	0
236	20230726	161000	2546787610	9860	9860	9860	9860	0
237	20230726	160900	2546787610	9860	9860	9860	9860	0
238	20230726	160800	2546787610	9860	9860	9860	9860	0
239	20230726	160700	2546787610	9860	9860	9860	9860	0
240	20230726	160600	2546787610	9860	9860	9860	9860	0
241	20230726	160500	2546787610	9860	9860	9860	9860	0
242	20230726	160400	2546787610	9860	9860	9860	9860	3249
243	20230726	160300	2546787610	9860	9860	9860	9860	0
244	20230726	160200	2546787610	9860	9860	9860	9860	0
245	20230726	160100	2546787610	9860	9860	9860	9860	0
246	20230726	160000	2546787610	9860	9860	9860	9860	0
247	20230726	155900	2546787610	9860	9860	9860	9860	0
248	20230726	155800	2546787610	9860	9860	9860	9860	0
249	20230726	155700	2546787610	9860	9860	9860	9860	0
250	20230726	155600	2546787610	9860	9860	9860	9860	0
251	20230726	155500	2546787610	9860	9860	9860	9860	0
252	20230726	155400	2546787610	9860	9860	9860	9860	0
253	20230726	155300	2546787610	9860	9860	9860	9860	0
254	20230726	155200	2546787610	9860	9860	9860	9860	0
255	20230726	155100	2546787610	9860	9860	9860	9860	0
256	20230726	155000	2546787610	9860	9860	9860	9860	0
257	20230726	154900	2546787610	9860	9860	9860	9860	0
258	20230726	154800	2546787610	9860	9860	9860	9860	0
259	20230726	154700	2546787610	9860	9860	9860	9860	0
260	20230726	154600	2546787610	9860	9860	9860	9860	0
261	20230726	154500	2546787610	9860	9860	9860	9860	0
262	20230726	154400	2546787610	9860	9860	9860	9860	0
263	20230726	154300	2546787610	9860	9860	9860	9860	0
264	20230726	154200	2546787610	9860	9860	9860	9860	0
265	20230726	154100	2546787610	9860	9860	9860	9860	0
266	20230726	154000	2546787610	9860	9860	9860	9860	0
267	20230726	153900	2546787610	9860	9860	9860	9860	0
268	20230726	153800	2546787610	9860	9860	9860	9860	0
269	20230726	153700	2546787610	9860	9860	9860	9860	0
270	20230726	153600	2546787610	9860	9860	9860	9860	0
271	20230726	153500	2546787610	9860	9860	9860	9860	0
272	20230726	153400	2546787610	9860	9860	9860	9860	3249
273	20230726	153300	2546787610	9860	9860	9860	9860	0
274	20230726	153200	2546787610	9860	9860	9860	9860	0
275	20230726	153100	2546787610	9860	9860	9860	9860	0
276	20230726	153000	2546787610	9860	9860	9860	9860	3249
277	20230726	152900	2514752470	9860	9860	9860	9860	0
278	20230726	152800	2514752470	9860	9860	9860	9860	0
279	20230726	152700	2514752470	9860	9860	9860	9860	0
280	20230726	152600	2514752470	9860	9860	9860	9860	0
281	20230726	152500	2514752470	9860	9860	9860	9860	0
282	20230726	152400	2514752470	9860	9860	9860	9860	0
283	20230726	152300	2514752470	9860	9860	9860	9860	0
284	20230726	152200	2514752470	9860	9860	9860	9860	0
285	20230726	152100	2514752470	9860	9860	9860	9860	0
286	20230726	152000	2514752470	9860	9860	9860	9860	0
287	20230726	151900	2514752470	9860	9840	9870	9840	577
288	20230726	151800	2509063040	9870	9840	9870	9820	1119
289	20230726	151700	2498038860	9840	9820	9840	9820	1004
290	20230726	151600	2488178000	9830	9830	9830	9830	0
291	20230726	151500	2488178000	9830	9810	9830	9810	125
292	20230726	151400	2486951730	9810	9820	9820	9810	192
293	20230726	151300	2485067890	9820	9820	9830	9820	822
294	20230726	151200	2476995830	9800	9820	9820	9800	862
295	20230726	151100	2468548190	9800	9840	9840	9800	1026
296	20230726	151000	2458479130	9820	9820	9840	9820	292
297	20230726	150900	2455611670	9840	9820	9840	9800	273
298	20230726	150800	2452935640	9840	9840	9840	9820	64
299	20230726	150700	2452307080	9820	9830	9840	9820	1121
300	20230726	150600	2441296820	9830	9840	9840	9830	108
301	20230726	150500	2440235160	9830	9830	9830	9830	0
302	20230726	150400	2440235160	9830	9850	9850	9820	436
303	20230726	150300	2435950940	9870	9870	9870	9870	123
304	20230726	150200	2434736930	9860	9850	9860	9850	304
305	20230726	150100	2431739790	9850	9840	9850	9820	784
306	20230726	150000	2424027890	9850	9860	9880	9850	564
307	20230726	145900	2418461590	9880	9880	9880	9880	0
308	20230726	145800	2418461590	9880	9840	9880	9840	36
309	20230726	145700	2418107310	9880	9850	9880	9850	124
310	20230726	145600	2416885880	9850	9800	9850	9800	1526
311	20230726	145500	2401877480	9800	9820	9830	9800	705
312	20230726	145400	2394959620	9820	9830	9830	9810	565
313	20230726	145300	2389411660	9830	9820	9830	9800	1230
314	20230726	145200	2377338210	9830	9820	9830	9820	385
315	20230726	145100	2373555850	9830	9810	9830	9810	633
316	20230726	145000	2367346100	9840	9820	9840	9820	36
317	20230726	144900	2366992560	9840	9830	9840	9810	1837
318	20230726	144800	2348954620	9830	9840	9840	9830	1914
319	20230726	144700	2330130290	9840	9840	9840	9840	224
320	20230726	144600	2327926130	9860	9840	9860	9840	37
321	20230726	144500	2327562030	9840	9840	9840	9840	168
322	20230726	144400	2325908910	9840	9830	9840	9830	88
323	20230726	144300	2325043820	9830	9830	9840	9830	102
324	20230726	144200	2324041150	9850	9840	9850	9840	443
325	20230726	144100	2319680940	9850	9850	9850	9850	1
326	20230726	144000	2319671090	9840	9840	9840	9830	159
327	20230726	143900	2318106890	9840	9840	9850	9840	302
328	20230726	143800	2315135200	9850	9850	9850	9850	52
329	20230726	143700	2314623000	9870	9870	9870	9870	1
330	20230726	143600	2314613130	9870	9850	9870	9850	160
331	20230726	143500	2313037110	9850	9870	9870	9850	299
332	20230726	143400	2310086530	9870	9860	9870	9860	37
333	20230726	143300	2309721700	9880	9870	9880	9860	632
334	20230726	143200	2303488770	9870	9880	9880	9870	36
335	20230726	143100	2303133440	9870	9870	9880	9870	180
336	20230726	143000	2301356720	9870	9880	9880	9870	121
337	20230726	142900	2300162430	9880	9870	9880	9870	82
338	20230726	142800	2299353070	9870	9880	9880	9870	38
339	20230726	142700	2298977990	9860	9860	9880	9860	136
340	20230726	142600	2297636990	9860	9880	9880	9860	138
341	20230726	142500	2296274450	9890	9890	9890	9890	3
342	20230726	142400	2296244780	9850	9850	9850	9850	214
343	20230726	142300	2294136880	9850	9850	9850	9850	700
344	20230726	142200	2287241880	9850	9890	9890	9850	651
345	20230726	142100	2280824930	9860	9860	9900	9860	126
346	20230726	142000	2279582490	9860	9860	9860	9860	35
347	20230726	141900	2279237390	9900	9900	9900	9900	1
348	20230726	141800	2279227490	9860	9880	9900	9860	405
349	20230726	141700	2275229350	9880	9850	9880	9850	415
350	20230726	141600	2271130950	9850	9880	9880	9850	131
351	20230726	141500	2269838280	9880	9890	9900	9880	510
352	20230726	141400	2264794420	9900	9910	9910	9890	324
353	20230726	141300	2261586630	9910	9920	9920	9910	199
354	20230726	141200	2259614430	9960	9910	9970	9910	394
355	20230726	141100	2255689110	9970	9970	9970	9910	78
356	20230726	141000	2254913610	9910	9960	9970	9910	618
357	20230726	140900	2248763520	9980	9890	9980	9890	565
358	20230726	140800	2243135950	9990	9960	9990	9960	1163
359	20230726	140700	2231532220	9970	9890	9970	9890	172
360	20230726	140600	2229820530	9970	9880	9970	9880	684
361	20230726	140500	2223021490	9880	9880	9880	9880	37
362	20230726	140400	2222655930	9950	9900	9950	9900	2489
363	20230726	140300	2197912620	9900	9860	9910	9860	1698
364	20230726	140200	2181111050	9890	9850	9890	9840	835
365	20230726	140100	2172862090	9830	9840	9850	9830	228
366	20230726	140000	2170617860	9870	9870	9870	9840	154
367	20230726	135900	2169102290	9880	9890	9890	9820	599
368	20230726	135800	2163204470	9890	9880	9890	9880	478
369	20230726	135700	2158478290	9890	9880	9890	9850	460
370	20230726	135600	2153932120	9890	9870	9890	9870	547
371	20230726	135500	2148527420	9870	9890	9890	9770	1232
372	20230726	135400	2136442920	9890	9820	9890	9800	2420
373	20230726	135300	2112679440	9820	9870	9870	9820	1359
374	20230726	135200	2099320100	9890	9890	9890	9890	537
375	20230726	135100	2094009170	9890	9880	9900	9830	962
376	20230726	135000	2084500740	9890	9840	9890	9840	713
377	20230726	134900	2077467910	9860	9870	9870	9840	73
378	20230726	134800	2076748500	9880	9880	9880	9880	14
379	20230726	134700	2076610180	9890	9820	9890	9820	881
380	20230726	134600	2067941900	9840	9840	9840	9840	32
381	20230726	134500	2067627020	9830	9820	9830	9810	916
382	20230726	134400	2058634310	9820	9830	9830	9820	598
383	20230726	134300	2052760870	9840	9830	9840	9830	420
384	20230726	134200	2048632190	9830	9820	9830	9820	134
385	20230726	134100	2047316200	9820	9820	9820	9810	1007
386	20230726	134000	2037427810	9820	9800	9820	9760	471
387	20230726	133900	2032814980	9800	9830	9830	9800	1007
388	20230726	133800	2022925790	9830	9840	9840	9820	337
389	20230726	133700	2019614490	9790	9790	9840	9790	260
390	20230726	133600	2017066840	9800	9820	9820	9800	8225
391	20230726	133500	1936438590	9830	9840	9840	9830	321
392	20230726	133400	1933281300	9830	9830	9840	9830	362
393	20230726	133300	1929722800	9840	9840	9840	9840	113
394	20230726	133200	1928610880	9840	9850	9850	9840	1318
395	20230726	133100	1915639880	9860	9860	9860	9850	129
396	20230726	133000	1914368840	9870	9860	9870	9860	36
397	20230726	132900	1914013870	9870	9880	9880	9870	197
398	20230726	132800	1912068870	9880	9870	9880	9870	36
399	20230726	132700	1911713540	9880	9870	9880	9870	236
400	20230726	132600	1909383830	9870	9870	9870	9870	64
401	20230726	132500	1908752150	9900	9900	9900	9870	69
402	20230726	132400	1908069230	9890	9870	9890	9870	540
403	20230726	132300	1902732130	9890	9890	9890	9890	46
404	20230726	132200	1902277190	9870	9900	9900	9870	37
405	20230726	132100	1901911940	9870	9890	9890	9870	283
406	20230726	132000	1899114250	9890	9860	9890	9860	37
407	20230726	131900	1898749400	9890	9880	9890	9860	173
408	20230726	131800	1897040870	9890	9850	9890	9850	66
409	20230726	131700	1896389530	9910	9880	9910	9880	553
410	20230726	131600	1890919250	9880	9870	9880	9830	1429
411	20230726	131500	1876851860	9890	9890	9890	9890	5
412	20230726	131400	1876802410	9900	9840	9900	9840	68
413	20230726	131300	1876131370	9900	9900	9900	9900	31
414	20230726	131200	1875824470	9920	9840	9930	9830	3156
415	20230726	131100	1844693490	9840	9830	9840	9820	1012
416	20230726	131000	1834753300	9830	9820	9850	9820	409
417	20230726	130900	1830729590	9850	9820	9860	9820	153
418	20230726	130800	1829226100	9820	9870	9870	9820	3386
419	20230726	130700	1795956050	9860	9870	9870	9860	516
420	20230726	130600	1790867110	9870	9880	9880	9860	169
421	20230726	130500	1789198940	9880	9880	9880	9880	13
422	20230726	130400	1789070500	9880	9890	9890	9880	175
423	20230726	130300	1787340050	9910	9900	9910	9900	329
424	20230726	130200	1784082940	9890	9890	9890	9880	117
425	20230726	130100	1782926170	9900	9890	9920	9890	335
426	20230726	130000	1779607950	9920	9920	9930	9920	767
427	20230726	125900	1771997130	9930	9840	9930	9840	96
428	20230726	125800	1771049100	9840	9900	9930	9830	436
429	20230726	125700	1766749390	9920	9930	9950	9920	334
430	20230726	125600	1763434850	9930	9970	9970	9930	414
431	20230726	125500	1759314550	9970	9900	9970	9900	2030
432	20230726	125400	1739170880	9890	9880	9890	9880	847
433	20230726	125300	1730796180	9890	9830	9890	9830	385
434	20230726	125200	1726998890	9890	9890	9890	9810	1037
435	20230726	125100	1716810120	9820	9810	9890	9810	5634
436	20230726	125000	1661267110	9840	9840	9840	9840	43
437	20230726	124900	1660843990	9810	9850	9850	9810	152
438	20230726	124800	1659352600	9850	9850	9850	9800	517
439	20230726	124700	1654276270	9850	9780	9850	9740	2247
440	20230726	124600	1632262020	9790	9760	9790	9760	547
441	20230726	124500	1626914540	9740	9800	9810	9740	965
442	20230726	124400	1617487310	9800	9820	9820	9770	10608
443	20230726	124300	1513594840	9820	9800	9820	9800	710
444	20230726	124200	1506631800	9810	9820	9820	9800	97
445	20230726	124100	1505680460	9810	9820	9820	9800	1395
446	20230726	124000	1491986970	9820	9810	9820	9810	169
447	20230726	123900	1490327920	9820	9820	9830	9810	963
448	20230726	123800	1480871430	9830	9830	9830	9810	506
449	20230726	123700	1475904290	9830	9820	9830	9810	519
450	20230726	123600	1470807830	9820	9830	9830	9820	584
451	20230726	123500	1465072910	9830	9830	9830	9810	1819
452	20230726	123400	1447212470	9840	9830	9840	9820	566
453	20230726	123300	1441654110	9830	9820	9830	9820	179
454	20230726	123200	1439895300	9830	9820	9840	9820	856
455	20230726	123100	1431489310	9840	9830	9840	9820	236
456	20230726	123000	1429169360	9830	9820	9830	9820	644
457	20230726	122900	1422845040	9820	9830	9830	9810	834
458	20230726	122800	1414661780	9830	9820	9830	9820	84
459	20230726	122700	1413836870	9830	9860	9860	9810	1653
460	20230726	122600	1397605270	9860	9860	9860	9860	136
461	20230726	122500	1396264310	9860	9860	9860	9830	99
462	20230726	122400	1395289220	9860	9830	9860	9830	337
463	20230726	122300	1391973920	9840	9840	9840	9830	44
464	20230726	122200	1391541310	9850	9850	9850	9850	43
465	20230726	122100	1391117760	9860	9860	9860	9830	42
466	20230726	122000	1390704720	9860	9820	9860	9820	115
467	20230726	121900	1389573940	9820	9830	9830	9820	129
468	20230726	121800	1388306950	9840	9820	9840	9820	96
469	20230726	121700	1387363490	9840	9850	9860	9840	211
470	20230726	121600	1385285330	9850	9840	9850	9830	282
471	20230726	121500	1382512880	9830	9840	9840	9830	96
472	20230726	121400	1381568600	9850	9840	9850	9840	23
473	20230726	121300	1381342110	9830	9820	9840	9820	376
474	20230726	121200	1377644230	9830	9820	9830	9820	366
475	20230726	121100	1374050000	9830	9840	9840	9830	63
476	20230726	121000	1373430680	9840	9820	9840	9820	212
477	20230726	120900	1371346970	9820	9830	9830	9820	538
478	20230726	120800	1366063430	9830	9830	9830	9830	34
479	20230726	120700	1365729210	9840	9840	9840	9830	101
480	20230726	120600	1364736330	9840	9830	9840	9830	162
481	20230726	120500	1363143810	9840	9830	9840	9830	40
482	20230726	120400	1362750540	9830	9830	9830	9820	1118
483	20230726	120300	1351771000	9840	9830	9840	9830	252
484	20230726	120200	1349293440	9820	9830	9830	9820	233
485	20230726	120100	1347005250	9830	9830	9840	9820	156
486	20230726	120000	1345472980	9830	9840	9840	9830	123
487	20230726	115900	1344263660	9830	9830	9840	9830	195
488	20230726	115800	1342346780	9820	9830	9840	9820	786
489	20230726	115700	1334627570	9840	9850	9850	9840	32
490	20230726	115600	1334312660	9850	9830	9860	9830	261
491	20230726	115500	1331744200	9830	9840	9840	9820	290
492	20230726	115400	1328894330	9840	9840	9840	9840	97
493	20230726	115300	1327939850	9850	9850	9850	9850	25
494	20230726	115200	1327693600	9850	9840	9850	9840	232
495	20230726	115100	1325410630	9840	9840	9840	9840	28
496	20230726	115000	1325135110	9830	9850	9850	9830	242
497	20230726	114900	1322755510	9850	9860	9860	9850	11
498	20230726	114800	1322647090	9860	9850	9860	9810	1093
499	20230726	114700	1311912200	9820	9860	9870	9820	1026
500	20230726	114600	1301822880	9860	9870	9870	9850	231
501	20230726	114500	1299546360	9860	9850	9870	9850	202
502	20230726	114400	1297554100	9850	9860	9860	9850	49
503	20230726	114300	1297071310	9860	9830	9860	9830	95
504	20230726	114200	1296135060	9850	9850	9850	9840	192
505	20230726	114100	1294245430	9840	9840	9860	9840	270
506	20230726	114000	1291586180	9840	9850	9850	9830	170
507	20230726	113900	1289914180	9850	9830	9850	9830	218
508	20230726	113800	1287769980	9830	9820	9830	9820	587
509	20230726	113700	1282001860	9830	9840	9840	9820	1172
510	20230726	113600	1270490780	9850	9850	9850	9830	44
511	20230726	113500	1270058080	9860	9870	9870	9830	403
512	20230726	113400	1266086800	9860	9870	9870	9860	100
513	20230726	113300	1265100540	9870	9870	9870	9850	160
514	20230726	113200	1263523630	9870	9870	9870	9850	194
515	20230726	113100	1261610790	9870	9870	9870	9860	31
516	20230726	113000	1261304870	9850	9870	9870	9850	616
517	20230726	112900	1255225850	9870	9830	9870	9830	419
518	20230726	112800	1251099720	9870	9870	9870	9870	40
519	20230726	112700	1250704920	9870	9840	9870	9730	2900
520	20230726	112600	1222278740	9870	9860	9870	9860	1042
521	20230726	112500	1211994950	9860	9860	9860	9840	161
522	20230726	112400	1210410650	9860	9870	9870	9860	39
523	20230726	112300	1210025730	9870	9820	9870	9820	39
524	20230726	112200	1209642600	9870	9830	9870	9830	243
525	20230726	112100	1207253750	9830	9830	9830	9820	154
526	20230726	112000	1205740280	9830	9820	9830	9820	535
527	20230726	111900	1200486540	9820	9800	9820	9800	2572
528	20230726	111800	1175264140	9800	9800	9800	9800	433
529	20230726	111700	1171020740	9820	9800	9820	9800	702
530	20230726	111600	1164136610	9790	9800	9800	9790	528
531	20230726	111500	1158963130	9820	9820	9820	9800	494
532	20230726	111400	1154117330	9820	9820	9830	9820	481
533	20230726	111300	1149393900	9820	9810	9820	9800	336
534	20230726	111200	1146096940	9820	9810	9830	9800	492
535	20230726	111100	1141267370	9800	9870	9870	9800	977
536	20230726	111000	1131685200	9870	9870	9870	9830	194
537	20230726	110900	1129778060	9830	9820	9830	9820	640
538	20230726	110800	1123492430	9820	9820	9820	9820	964
539	20230726	110700	1114025950	9840	9860	9860	9820	390
540	20230726	110600	1110188290	9860	9860	9860	9860	162
541	20230726	110500	1108590970	9880	9880	9880	9860	86
542	20230726	110400	1107741990	9880	9860	9880	9860	208
543	20230726	110300	1105689870	9850	9860	9860	9850	588
544	20230726	110200	1099893560	9860	9840	9860	9840	134
545	20230726	110100	1098573650	9830	9820	9880	9820	454
546	20230726	110000	1094111290	9810	9810	9810	9810	10
547	20230726	105900	1094013190	9810	9820	9820	9790	305
548	20230726	105800	1091021240	9820	9730	9820	9730	4382
549	20230726	105700	1048308590	9730	9720	9730	9680	636
550	20230726	105600	1042123290	9730	9670	9730	9670	1317
551	20230726	105500	1029387780	9730	9730	9730	9660	519
552	20230726	105400	1024341340	9730	9730	9730	9730	1
553	20230726	105300	1024331610	9730	9660	9730	9660	1254
554	20230726	105200	1012155620	9720	9720	9720	9650	5
555	20230726	105100	1012107220	9650	9700	9730	9650	535
556	20230726	105000	1006907470	9750	9650	9750	9650	1470
557	20230726	104900	992654430	9650	9660	9690	9650	159
558	20230726	104800	991117970	9660	9640	9660	9640	175
559	20230726	104700	989430950	9640	9660	9660	9630	5376
560	20230726	104600	937557070	9660	9670	9680	9650	4720
561	20230726	104500	891948000	9670	9670	9690	9670	1142
562	20230726	104400	880897760	9670	9700	9710	9670	1306
563	20230726	104300	868230670	9710	9700	9720	9700	554
564	20230726	104200	862854820	9700	9710	9720	9700	935
565	20230726	104100	853778480	9710	9700	9710	9700	294
566	20230726	104000	850926450	9700	9710	9710	9700	65
567	20230726	103900	850295860	9710	9710	9710	9710	235
568	20230726	103800	848014010	9670	9730	9750	9670	2488
569	20230726	103700	823900610	9690	9670	9690	9660	5607
570	20230726	103600	769577180	9670	9750	9750	9670	6400
571	20230726	103500	707491260	9730	9730	9750	9730	229
572	20230726	103400	705263070	9760	9710	9760	9710	726
573	20230726	103300	698207030	9730	9720	9730	9710	122
574	20230726	103200	697022280	9710	9710	9720	9710	193
575	20230726	103100	695148220	9720	9730	9740	9710	620
576	20230726	103000	689121490	9730	9720	9730	9720	39
577	20230726	102900	688742370	9770	9770	9770	9750	58
578	20230726	102800	688175860	9770	9770	9770	9720	37
579	20230726	102700	687816120	9720	9770	9770	9720	106
580	20230726	102600	686785750	9710	9720	9790	9710	4021
581	20230726	102500	647697360	9710	9720	9720	9710	4693
582	20230726	102400	602083290	9720	9810	9810	9720	1610
583	20230726	102300	586385840	9760	9760	9760	9750	1018
584	20230726	102200	576453570	9830	9820	9830	9760	914
585	20230726	102100	567503130	9830	9850	9850	9820	671
586	20230726	102000	560903140	9850	9880	9880	9850	200
587	20230726	101900	558930140	9880	9880	9880	9840	5182
588	20230726	101800	507924900	9870	9870	9880	9870	500
589	20230726	101700	502989890	9870	9870	9870	9870	264
590	20230726	101600	500384210	9870	9860	9910	9850	107
591	20230726	101500	499328600	9840	9870	9870	9840	349
592	20230726	101400	495887480	9870	9870	9910	9870	86
593	20230726	101300	495038250	9910	9870	9910	9870	843
594	20230726	101200	486710120	9880	9830	9880	9830	1389
595	20230726	101100	473020010	9830	9800	9830	9780	872
596	20230726	101000	464483640	9780	9790	9830	9780	705
597	20230726	100900	457587000	9790	9790	9800	9750	970
598	20230726	100800	448115860	9800	9860	9860	9800	41
599	20230726	100700	447713970	9800	9800	9870	9800	1614
600	20230726	100600	431864930	9790	9750	9790	9750	175
601	20230726	100500	430152460	9750	9780	9780	9750	300
602	20230726	100400	427227430	9770	9720	9770	9720	4226
603	20230726	100300	386030870	9730	9730	9730	9730	1419
604	20230726	100200	372224000	9730	9720	9730	9710	484
605	20230726	100100	367519770	9710	9710	9730	9700	607
606	20230726	100000	361622720	9730	9730	9730	9730	0
607	20230726	095900	361622720	9730	9710	9730	9710	473
608	20230726	095800	357029870	9730	9710	9730	9700	448
609	20230726	095700	352683730	9750	9710	9750	9710	11
610	20230726	095600	352576880	9710	9710	9710	9710	553
611	20230726	095500	347207250	9710	9710	9710	9710	181
612	20230726	095400	345449740	9710	9710	9710	9710	0
613	20230726	095300	345449740	9710	9710	9710	9710	234
614	20230726	095200	343177600	9710	9710	9710	9710	7
615	20230726	095100	343109630	9750	9710	9750	9700	228
616	20230726	095000	340895810	9770	9770	9770	9700	1950
617	20230726	094900	321961440	9780	9760	9780	9760	288
618	20230726	094800	319145100	9760	9760	9780	9760	276
619	20230726	094700	316451320	9780	9780	9780	9780	0
620	20230726	094600	316451320	9780	9780	9780	9780	0
621	20230726	094500	316451320	9780	9780	9780	9780	5
622	20230726	094400	316402420	9750	9780	9780	9750	2
623	20230726	094300	316382890	9780	9750	9780	9750	11
624	20230726	094200	316275610	9750	9750	9780	9750	33
625	20230726	094100	315953830	9760	9760	9780	9740	311
626	20230726	094000	312923320	9770	9810	9810	9770	125
627	20230726	093900	311701300	9780	9780	9780	9780	139
628	20230726	093800	310341880	9810	9810	9810	9780	43
629	20230726	093700	309921130	9810	9810	9810	9810	380
630	20230726	093600	306193330	9810	9810	9810	9780	94
631	20230726	093500	305271220	9790	9810	9810	9790	108
632	20230726	093400	304213200	9810	9810	9810	9800	5
633	20230726	093300	304164180	9810	9760	9810	9740	81
634	20230726	093200	303373840	9740	9780	9810	9740	558
635	20230726	093100	297918660	9780	9800	9800	9740	102
636	20230726	093000	296920120	9740	9730	9800	9730	104
637	20230726	092900	295907110	9810	9810	9810	9810	12
638	20230726	092800	295789390	9810	9730	9810	9730	668
639	20230726	092700	289264320	9790	9790	9790	9790	29
640	20230726	092600	288980410	9800	9740	9800	9740	265
641	20230726	092500	286393990	9730	9730	9730	9730	97
642	20230726	092400	285450180	9730	9680	9730	9660	1976
643	20230726	092300	266289840	9680	9660	9720	9660	210
644	20230726	092200	264260680	9660	9710	9710	9660	9030
645	20230726	092100	176790040	9710	9730	9730	9710	273
646	20230726	092000	174139170	9720	9730	9730	9720	210
647	20230726	091900	172095980	9740	9700	9740	9700	254
648	20230726	091800	169631050	9740	9740	9740	9700	1201
649	20230726	091700	157940150	9740	9740	9740	9740	3
650	20230726	091600	157910930	9740	9700	9740	9700	262
651	20230726	091500	155367490	9700	9770	9770	9700	2385
652	20230726	091400	132186500	9770	9770	9770	9750	1591
653	20230726	091300	116647110	9770	9760	9780	9760	1262
654	20230726	091200	104315320	9780	9770	9780	9770	12
655	20230726	091100	104198070	9800	9820	9870	9800	296
656	20230726	091000	101293750	9800	9800	9830	9800	2772
657	20230726	090900	74128070	9870	9750	9870	9750	246
658	20230726	090800	71702690	9760	9790	9790	9750	2088
659	20230726	090700	51285840	9880	9880	9880	9880	67
660	20230726	090600	50623880	9880	9790	9890	9790	288
661	20230726	090500	47798970	9770	9760	9960	9740	297
662	20230726	090400	44902050	9760	9800	9800	9760	935
663	20230726	090300	35752570	9800	9870	9870	9800	561
664	20230726	090200	30240930	9870	9890	9890	9870	734
665	20230726	090100	22982280	9890	9990	9990	9890	1032
666	20230726	090000	12755330	10000	10030	10030	10000	1272