KissMeData/316140/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	203400	41730149330	11770	11770	11770	11770	121005
3	20230726	203300	41730149330	11770	11770	11770	11770	0
4	20230726	203200	41730149330	11770	11770	11770	11770	0
5	20230726	203100	41730149330	11770	11770	11770	11770	0
6	20230726	203000	41730149330	11770	11770	11770	11770	0
7	20230726	202900	41730149330	11770	11770	11770	11770	0
8	20230726	202800	41730149330	11770	11770	11770	11770	0
9	20230726	202700	41730149330	11770	11770	11770	11770	0
10	20230726	202600	41730149330	11770	11770	11770	11770	0
11	20230726	202500	41730149330	11770	11770	11770	11770	0
12	20230726	202400	41730149330	11770	11770	11770	11770	0
13	20230726	202300	41730149330	11770	11770	11770	11770	0
14	20230726	202200	41730149330	11770	11770	11770	11770	0
15	20230726	202100	41730149330	11770	11770	11770	11770	0
16	20230726	202000	41730149330	11770	11770	11770	11770	0
17	20230726	201900	41730149330	11770	11770	11770	11770	0
18	20230726	201800	41730149330	11770	11770	11770	11770	0
19	20230726	201700	41730149330	11770	11770	11770	11770	0
20	20230726	201600	41730149330	11770	11770	11770	11770	0
21	20230726	201500	41730149330	11770	11770	11770	11770	0
22	20230726	201400	41730149330	11770	11770	11770	11770	0
23	20230726	201300	41730149330	11770	11770	11770	11770	0
24	20230726	201200	41730149330	11770	11770	11770	11770	0
25	20230726	201100	41730149330	11770	11770	11770	11770	0
26	20230726	201000	41730149330	11770	11770	11770	11770	0
27	20230726	200900	41730149330	11770	11770	11770	11770	0
28	20230726	200800	41730149330	11770	11770	11770	11770	0
29	20230726	200700	41730149330	11770	11770	11770	11770	0
30	20230726	200600	41730149330	11770	11770	11770	11770	0
31	20230726	200500	41730149330	11770	11770	11770	11770	0
32	20230726	200400	41730149330	11770	11770	11770	11770	121005
33	20230726	200300	41730149330	11770	11770	11770	11770	0
34	20230726	200200	41730149330	11770	11770	11770	11770	0
35	20230726	200100	41730149330	11770	11770	11770	11770	0
36	20230726	200000	41730149330	11770	11770	11770	11770	0
37	20230726	195900	41730149330	11770	11770	11770	11770	0
38	20230726	195800	41730149330	11770	11770	11770	11770	0
39	20230726	195700	41730149330	11770	11770	11770	11770	0
40	20230726	195600	41730149330	11770	11770	11770	11770	0
41	20230726	195500	41730149330	11770	11770	11770	11770	0
42	20230726	195400	41730149330	11770	11770	11770	11770	0
43	20230726	195300	41730149330	11770	11770	11770	11770	0
44	20230726	195200	41730149330	11770	11770	11770	11770	0
45	20230726	195100	41730149330	11770	11770	11770	11770	0
46	20230726	195000	41730149330	11770	11770	11770	11770	0
47	20230726	194900	41730149330	11770	11770	11770	11770	0
48	20230726	194800	41730149330	11770	11770	11770	11770	0
49	20230726	194700	41730149330	11770	11770	11770	11770	0
50	20230726	194600	41730149330	11770	11770	11770	11770	0
51	20230726	194500	41730149330	11770	11770	11770	11770	0
52	20230726	194400	41730149330	11770	11770	11770	11770	0
53	20230726	194300	41730149330	11770	11770	11770	11770	0
54	20230726	194200	41730149330	11770	11770	11770	11770	0
55	20230726	194100	41730149330	11770	11770	11770	11770	0
56	20230726	194000	41730149330	11770	11770	11770	11770	0
57	20230726	193900	41730149330	11770	11770	11770	11770	0
58	20230726	193800	41730149330	11770	11770	11770	11770	0
59	20230726	193700	41730149330	11770	11770	11770	11770	0
60	20230726	193600	41730149330	11770	11770	11770	11770	0
61	20230726	193500	41730149330	11770	11770	11770	11770	0
62	20230726	193400	41730149330	11770	11770	11770	11770	121005
63	20230726	193300	41730149330	11770	11770	11770	11770	0
64	20230726	193200	41730149330	11770	11770	11770	11770	0
65	20230726	193100	41730149330	11770	11770	11770	11770	0
66	20230726	193000	41730149330	11770	11770	11770	11770	0
67	20230726	192900	41730149330	11770	11770	11770	11770	0
68	20230726	192800	41730149330	11770	11770	11770	11770	0
69	20230726	192700	41730149330	11770	11770	11770	11770	0
70	20230726	192600	41730149330	11770	11770	11770	11770	0
71	20230726	192500	41730149330	11770	11770	11770	11770	0
72	20230726	192400	41730149330	11770	11770	11770	11770	0
73	20230726	192300	41730149330	11770	11770	11770	11770	0
74	20230726	192200	41730149330	11770	11770	11770	11770	0
75	20230726	192100	41730149330	11770	11770	11770	11770	0
76	20230726	192000	41730149330	11770	11770	11770	11770	0
77	20230726	191900	41730149330	11770	11770	11770	11770	0
78	20230726	191800	41730149330	11770	11770	11770	11770	0
79	20230726	191700	41730149330	11770	11770	11770	11770	0
80	20230726	191600	41730149330	11770	11770	11770	11770	0
81	20230726	191500	41730149330	11770	11770	11770	11770	0
82	20230726	191400	41730149330	11770	11770	11770	11770	0
83	20230726	191300	41730149330	11770	11770	11770	11770	0
84	20230726	191200	41730149330	11770	11770	11770	11770	0
85	20230726	191100	41730149330	11770	11770	11770	11770	0
86	20230726	191000	41730149330	11770	11770	11770	11770	0
87	20230726	190900	41730149330	11770	11770	11770	11770	0
88	20230726	190800	41730149330	11770	11770	11770	11770	0
89	20230726	190700	41730149330	11770	11770	11770	11770	0
90	20230726	190600	41730149330	11770	11770	11770	11770	0
91	20230726	190500	41730149330	11770	11770	11770	11770	0
92	20230726	190400	41730149330	11770	11770	11770	11770	121005
93	20230726	190300	41730149330	11770	11770	11770	11770	0
94	20230726	190200	41730149330	11770	11770	11770	11770	0
95	20230726	190100	41730149330	11770	11770	11770	11770	0
96	20230726	190000	41730149330	11770	11770	11770	11770	0
97	20230726	185900	41730149330	11770	11770	11770	11770	0
98	20230726	185800	41730149330	11770	11770	11770	11770	0
99	20230726	185700	41730149330	11770	11770	11770	11770	0
100	20230726	185600	41730149330	11770	11770	11770	11770	0
101	20230726	185500	41730149330	11770	11770	11770	11770	0
102	20230726	185400	41730149330	11770	11770	11770	11770	0
103	20230726	185300	41730149330	11770	11770	11770	11770	0
104	20230726	185200	41730149330	11770	11770	11770	11770	0
105	20230726	185100	41730149330	11770	11770	11770	11770	0
106	20230726	185000	41730149330	11770	11770	11770	11770	0
107	20230726	184900	41730149330	11770	11770	11770	11770	0
108	20230726	184800	41730149330	11770	11770	11770	11770	0
109	20230726	184700	41730149330	11770	11770	11770	11770	0
110	20230726	184600	41730149330	11770	11770	11770	11770	0
111	20230726	184500	41730149330	11770	11770	11770	11770	0
112	20230726	184400	41730149330	11770	11770	11770	11770	0
113	20230726	184300	41730149330	11770	11770	11770	11770	0
114	20230726	184200	41730149330	11770	11770	11770	11770	0
115	20230726	184100	41730149330	11770	11770	11770	11770	0
116	20230726	184000	41730149330	11770	11770	11770	11770	0
117	20230726	183900	41730149330	11770	11770	11770	11770	0
118	20230726	183800	41730149330	11770	11770	11770	11770	0
119	20230726	183700	41730149330	11770	11770	11770	11770	0
120	20230726	183600	41730149330	11770	11770	11770	11770	0
121	20230726	183500	41730149330	11770	11770	11770	11770	0
122	20230726	183400	41730149330	11770	11770	11770	11770	121005
123	20230726	183300	41730149330	11770	11770	11770	11770	0
124	20230726	183200	41730149330	11770	11770	11770	11770	0
125	20230726	183100	41730149330	11770	11770	11770	11770	0
126	20230726	183000	41730149330	11770	11770	11770	11770	0
127	20230726	182900	41730149330	11770	11770	11770	11770	0
128	20230726	182800	41730149330	11770	11770	11770	11770	0
129	20230726	182700	41730149330	11770	11770	11770	11770	0
130	20230726	182600	41730149330	11770	11770	11770	11770	0
131	20230726	182500	41730149330	11770	11770	11770	11770	0
132	20230726	182400	41730149330	11770	11770	11770	11770	0
133	20230726	182300	41730149330	11770	11770	11770	11770	0
134	20230726	182200	41730149330	11770	11770	11770	11770	0
135	20230726	182100	41730149330	11770	11770	11770	11770	0
136	20230726	182000	41730149330	11770	11770	11770	11770	0
137	20230726	181900	41730149330	11770	11770	11770	11770	0
138	20230726	181800	41730149330	11770	11770	11770	11770	0
139	20230726	181700	41730149330	11770	11770	11770	11770	0
140	20230726	181600	41730149330	11770	11770	11770	11770	0
141	20230726	181500	41730149330	11770	11770	11770	11770	0
142	20230726	181400	41730149330	11770	11770	11770	11770	0
143	20230726	181300	41730149330	11770	11770	11770	11770	0
144	20230726	181200	41730149330	11770	11770	11770	11770	0
145	20230726	181100	41730149330	11770	11770	11770	11770	0
146	20230726	181000	41730149330	11770	11770	11770	11770	0
147	20230726	180900	41730149330	11770	11770	11770	11770	0
148	20230726	180800	41730149330	11770	11770	11770	11770	0
149	20230726	180700	41730149330	11770	11770	11770	11770	0
150	20230726	180600	41730149330	11770	11770	11770	11770	0
151	20230726	180500	41730149330	11770	11770	11770	11770	0
152	20230726	180400	41730149330	11770	11770	11770	11770	121005
153	20230726	180300	41730149330	11770	11770	11770	11770	0
154	20230726	180200	41730149330	11770	11770	11770	11770	0
155	20230726	180100	41730149330	11770	11770	11770	11770	0
156	20230726	180000	41730149330	11770	11770	11770	11770	0
157	20230726	175900	41730149330	11770	11770	11770	11770	0
158	20230726	175800	41730149330	11770	11770	11770	11770	0
159	20230726	175700	41730149330	11770	11770	11770	11770	0
160	20230726	175600	41730149330	11770	11770	11770	11770	0
161	20230726	175500	41730149330	11770	11770	11770	11770	0
162	20230726	175400	41730149330	11770	11770	11770	11770	0
163	20230726	175300	41730149330	11770	11770	11770	11770	0
164	20230726	175200	41730149330	11770	11770	11770	11770	0
165	20230726	175100	41730149330	11770	11770	11770	11770	0
166	20230726	175000	41730149330	11770	11770	11770	11770	0
167	20230726	174900	41730149330	11770	11770	11770	11770	0
168	20230726	174800	41730149330	11770	11770	11770	11770	0
169	20230726	174700	41730149330	11770	11770	11770	11770	0
170	20230726	174600	41730149330	11770	11770	11770	11770	0
171	20230726	174500	41730149330	11770	11770	11770	11770	0
172	20230726	174400	41730149330	11770	11770	11770	11770	0
173	20230726	174300	41730149330	11770	11770	11770	11770	0
174	20230726	174200	41730149330	11770	11770	11770	11770	0
175	20230726	174100	41730149330	11770	11770	11770	11770	0
176	20230726	174000	41730149330	11770	11770	11770	11770	0
177	20230726	173900	41730149330	11770	11770	11770	11770	0
178	20230726	173800	41730149330	11770	11770	11770	11770	0
179	20230726	173700	41730149330	11770	11770	11770	11770	0
180	20230726	173600	41730149330	11770	11770	11770	11770	0
181	20230726	173500	41730149330	11770	11770	11770	11770	0
182	20230726	173400	41730149330	11770	11770	11770	11770	121005
183	20230726	173300	41730149330	11770	11770	11770	11770	0
184	20230726	173200	41730149330	11770	11770	11770	11770	0
185	20230726	173100	41730149330	11770	11770	11770	11770	0
186	20230726	173000	41730149330	11770	11770	11770	11770	0
187	20230726	172900	41730149330	11770	11770	11770	11770	0
188	20230726	172800	41730149330	11770	11770	11770	11770	0
189	20230726	172700	41730149330	11770	11770	11770	11770	0
190	20230726	172600	41730149330	11770	11770	11770	11770	0
191	20230726	172500	41730149330	11770	11770	11770	11770	0
192	20230726	172400	41730149330	11770	11770	11770	11770	0
193	20230726	172300	41730149330	11770	11770	11770	11770	0
194	20230726	172200	41730149330	11770	11770	11770	11770	0
195	20230726	172100	41730149330	11770	11770	11770	11770	0
196	20230726	172000	41730149330	11770	11770	11770	11770	0
197	20230726	171900	41730149330	11770	11770	11770	11770	0
198	20230726	171800	41730149330	11770	11770	11770	11770	0
199	20230726	171700	41730149330	11770	11770	11770	11770	0
200	20230726	171600	41730149330	11770	11770	11770	11770	0
201	20230726	171500	41730149330	11770	11770	11770	11770	0
202	20230726	171400	41730149330	11770	11770	11770	11770	0
203	20230726	171300	41730149330	11770	11770	11770	11770	0
204	20230726	171200	41730149330	11770	11770	11770	11770	0
205	20230726	171100	41730149330	11770	11770	11770	11770	0
206	20230726	171000	41730149330	11770	11770	11770	11770	0
207	20230726	170900	41730149330	11770	11770	11770	11770	0
208	20230726	170800	41730149330	11770	11770	11770	11770	0
209	20230726	170700	41730149330	11770	11770	11770	11770	0
210	20230726	170600	41730149330	11770	11770	11770	11770	0
211	20230726	170500	41730149330	11770	11770	11770	11770	0
212	20230726	170400	41730149330	11770	11770	11770	11770	121005
213	20230726	170300	41730149330	11770	11770	11770	11770	0
214	20230726	170200	41730149330	11770	11770	11770	11770	0
215	20230726	170100	41730149330	11770	11770	11770	11770	0
216	20230726	170000	41730149330	11770	11770	11770	11770	0
217	20230726	165900	41730149330	11770	11770	11770	11770	0
218	20230726	165800	41730149330	11770	11770	11770	11770	0
219	20230726	165700	41730149330	11770	11770	11770	11770	0
220	20230726	165600	41730149330	11770	11770	11770	11770	0
221	20230726	165500	41730149330	11770	11770	11770	11770	0
222	20230726	165400	41730149330	11770	11770	11770	11770	0
223	20230726	165300	41730149330	11770	11770	11770	11770	0
224	20230726	165200	41730149330	11770	11770	11770	11770	0
225	20230726	165100	41730149330	11770	11770	11770	11770	0
226	20230726	165000	41730149330	11770	11770	11770	11770	0
227	20230726	164900	41730149330	11770	11770	11770	11770	0
228	20230726	164800	41730149330	11770	11770	11770	11770	0
229	20230726	164700	41730149330	11770	11770	11770	11770	0
230	20230726	164600	41730149330	11770	11770	11770	11770	0
231	20230726	164500	41730149330	11770	11770	11770	11770	0
232	20230726	164400	41730149330	11770	11770	11770	11770	0
233	20230726	164300	41730149330	11770	11770	11770	11770	0
234	20230726	164200	41730149330	11770	11770	11770	11770	0
235	20230726	164100	41730149330	11770	11770	11770	11770	0
236	20230726	164000	41730149330	11770	11770	11770	11770	0
237	20230726	163900	41730149330	11770	11770	11770	11770	0
238	20230726	163800	41730149330	11770	11770	11770	11770	0
239	20230726	163700	41730149330	11770	11770	11770	11770	0
240	20230726	163600	41730149330	11770	11770	11770	11770	0
241	20230726	163500	41730149330	11770	11770	11770	11770	0
242	20230726	163400	41730149330	11770	11770	11770	11770	121005
243	20230726	163300	41730149330	11770	11770	11770	11770	0
244	20230726	163200	41730149330	11770	11770	11770	11770	0
245	20230726	163100	41730149330	11770	11770	11770	11770	0
246	20230726	163000	41730149330	11770	11770	11770	11770	0
247	20230726	162900	41730149330	11770	11770	11770	11770	0
248	20230726	162800	41730149330	11770	11770	11770	11770	0
249	20230726	162700	41730149330	11770	11770	11770	11770	0
250	20230726	162600	41730149330	11770	11770	11770	11770	0
251	20230726	162500	41730149330	11770	11770	11770	11770	0
252	20230726	162400	41730149330	11770	11770	11770	11770	0
253	20230726	162300	41730149330	11770	11770	11770	11770	0
254	20230726	162200	41730149330	11770	11770	11770	11770	0
255	20230726	162100	41730149330	11770	11770	11770	11770	0
256	20230726	162000	41730149330	11770	11770	11770	11770	0
257	20230726	161900	41730149330	11770	11770	11770	11770	0
258	20230726	161800	41730149330	11770	11770	11770	11770	0
259	20230726	161700	41730149330	11770	11770	11770	11770	0
260	20230726	161600	41730149330	11770	11770	11770	11770	0
261	20230726	161500	41730149330	11770	11770	11770	11770	0
262	20230726	161400	41730149330	11770	11770	11770	11770	0
263	20230726	161300	41730149330	11770	11770	11770	11770	0
264	20230726	161200	41730149330	11770	11770	11770	11770	0
265	20230726	161100	41730149330	11770	11770	11770	11770	0
266	20230726	161000	41730149330	11770	11770	11770	11770	0
267	20230726	160900	41730149330	11770	11770	11770	11770	0
268	20230726	160800	41730149330	11770	11770	11770	11770	0
269	20230726	160700	41730149330	11770	11770	11770	11770	0
270	20230726	160600	41730149330	11770	11770	11770	11770	0
271	20230726	160500	41730149330	11770	11770	11770	11770	0
272	20230726	160400	41730149330	11770	11770	11770	11770	121005
273	20230726	160300	41730149330	11770	11770	11770	11770	0
274	20230726	160200	41730149330	11770	11770	11770	11770	0
275	20230726	160100	41730149330	11770	11770	11770	11770	0
276	20230726	160000	41730149330	11770	11770	11770	11770	0
277	20230726	155900	41730149330	11770	11770	11770	11770	0
278	20230726	155800	41730149330	11770	11770	11770	11770	0
279	20230726	155700	41730149330	11770	11770	11770	11770	0
280	20230726	155600	41730149330	11770	11770	11770	11770	0
281	20230726	155500	41730149330	11770	11770	11770	11770	0
282	20230726	155400	41730149330	11770	11770	11770	11770	0
283	20230726	155300	41730149330	11770	11770	11770	11770	0
284	20230726	155200	41730149330	11770	11770	11770	11770	0
285	20230726	155100	41730149330	11770	11770	11770	11770	0
286	20230726	155000	41730149330	11770	11770	11770	11770	0
287	20230726	154900	41730149330	11770	11770	11770	11770	0
288	20230726	154800	41730149330	11770	11770	11770	11770	0
289	20230726	154700	41730149330	11770	11770	11770	11770	0
290	20230726	154600	41730149330	11770	11770	11770	11770	0
291	20230726	154500	41730149330	11770	11770	11770	11770	0
292	20230726	154400	41730149330	11770	11770	11770	11770	0
293	20230726	154300	41730149330	11770	11770	11770	11770	0
294	20230726	154200	41730149330	11770	11770	11770	11770	0
295	20230726	154100	41730149330	11770	11770	11770	11770	0
296	20230726	154000	41730149330	11770	11770	11770	11770	0
297	20230726	153900	41730149330	11770	11770	11770	11770	0
298	20230726	153800	41730149330	11770	11770	11770	11770	0
299	20230726	153700	41730149330	11770	11770	11770	11770	0
300	20230726	153600	41730149330	11770	11770	11770	11770	0
301	20230726	153500	41730149330	11770	11770	11770	11770	0
302	20230726	153400	41730149330	11770	11770	11770	11770	121005
303	20230726	153300	41730149330	11770	11770	11770	11770	0
304	20230726	153200	41730149330	11770	11770	11770	11770	0
305	20230726	153100	41730149330	11770	11770	11770	11770	0
306	20230726	153000	41730149330	11770	11770	11770	11770	121005
307	20230726	152900	40305920480	11790	11790	11790	11790	0
308	20230726	152800	40305920480	11790	11790	11790	11790	0
309	20230726	152700	40305920480	11790	11790	11790	11790	0
310	20230726	152600	40305920480	11790	11790	11790	11790	0
311	20230726	152500	40305920480	11790	11790	11790	11790	0
312	20230726	152400	40305920480	11790	11790	11790	11790	0
313	20230726	152300	40305920480	11790	11790	11790	11790	0
314	20230726	152200	40305920480	11790	11790	11790	11790	0
315	20230726	152100	40305920480	11790	11790	11790	11790	0
316	20230726	152000	40305920480	11790	11790	11790	11790	0
317	20230726	151900	40305920480	11790	11800	11810	11780	24060
318	20230726	151800	40022040490	11810	11810	11810	11800	1886
319	20230726	151700	39999781420	11810	11810	11810	11800	9583
320	20230726	151600	39886648140	11800	11800	11810	11790	7014
321	20230726	151500	39803898200	11800	11810	11820	11790	6925
322	20230726	151400	39722149660	11800	11800	11830	11800	11438
323	20230726	151300	39587078660	11810	11820	11830	11810	36748
324	20230726	151200	39152720250	11820	11800	11820	11800	44277
325	20230726	151100	38629734910	11810	11800	11810	11790	48933
326	20230726	151000	38052419230	11800	11810	11820	11790	19038
327	20230726	150900	37827746410	11800	11800	11820	11790	65192
328	20230726	150800	37058093760	11800	11760	11800	11760	43887
329	20230726	150700	36540992400	11770	11780	11780	11760	1003
330	20230726	150600	36529190930	11770	11770	11790	11760	14985
331	20230726	150500	36352689530	11760	11770	11780	11750	33826
332	20230726	150400	35954846890	11770	11790	11790	11760	8694
333	20230726	150300	35852452840	11790	11790	11790	11770	42235
334	20230726	150200	35354780060	11780	11740	11790	11740	80604
335	20230726	150100	34406965810	11740	11750	11750	11740	1793
336	20230726	150000	34385907840	11740	11750	11750	11740	2046
337	20230726	145900	34361885030	11740	11730	11750	11720	24474
338	20230726	145800	34074683740	11730	11740	11750	11720	23391
339	20230726	145700	33800144140	11740	11740	11750	11740	12261
340	20230726	145600	33656136500	11740	11750	11750	11740	5831
341	20230726	145500	33587666820	11740	11730	11750	11720	23003
342	20230726	145400	33317706410	11720	11720	11730	11720	3264
343	20230726	145300	33279448020	11720	11730	11730	11720	2638
344	20230726	145200	33248516160	11730	11730	11740	11720	2522
345	20230726	145100	33218935090	11740	11740	11740	11730	6139
346	20230726	145000	33146918860	11740	11740	11750	11730	34646
347	20230726	144900	32740231620	11740	11700	11740	11690	80533
348	20230726	144800	31796580520	11690	11690	11700	11680	1869
349	20230726	144700	31774729280	11690	11700	11700	11680	782
350	20230726	144600	31765586300	11700	11700	11700	11690	1862
351	20230726	144500	31743813160	11700	11700	11700	11690	7990
352	20230726	144400	31650401460	11690	11690	11700	11690	17419
353	20230726	144300	31446754470	11690	11680	11690	11670	9563
354	20230726	144200	31335054950	11680	11680	11680	11670	1998
355	20230726	144100	31311734340	11670	11680	11680	11670	468
356	20230726	144000	31306268940	11680	11680	11680	11670	567
357	20230726	143900	31299646910	11680	11680	11680	11670	756
358	20230726	143800	31290817260	11680	11670	11680	11670	1783
359	20230726	143700	31270000250	11670	11660	11670	11660	6481
360	20230726	143600	31194368810	11660	11680	11680	11650	6099
361	20230726	143500	31123217910	11680	11670	11680	11660	1028
362	20230726	143400	31111218000	11670	11670	11680	11670	9215
363	20230726	143300	31003678010	11670	11680	11680	11670	2052
364	20230726	143200	30979725700	11680	11670	11680	11670	12446
365	20230726	143100	30834466930	11670	11660	11670	11660	831
366	20230726	143000	30824769170	11660	11660	11670	11650	3636
367	20230726	142900	30782369720	11670	11660	11670	11660	4378
368	20230726	142800	30731309730	11660	11650	11660	11650	4763
369	20230726	142700	30675773240	11660	11650	11660	11650	3087
370	20230726	142600	30639805940	11650	11640	11650	11640	1568
371	20230726	142500	30621553440	11650	11670	11670	11640	7023
372	20230726	142400	30539720480	11670	11660	11670	11650	1227
373	20230726	142300	30525414240	11660	11670	11670	11650	6829
374	20230726	142200	30445777560	11660	11660	11670	11650	1829
375	20230726	142100	30424451360	11660	11650	11660	11640	3249
376	20230726	142000	30386580790	11650	11660	11660	11630	4091
377	20230726	141900	30338940970	11660	11660	11660	11650	242
378	20230726	141800	30336120250	11670	11660	11670	11630	17857
379	20230726	141700	30127980450	11670	11670	11670	11660	289
380	20230726	141600	30124608390	11670	11660	11670	11660	655
381	20230726	141500	30116967060	11660	11660	11670	11650	10526
382	20230726	141400	29994250790	11660	11650	11660	11650	2387
383	20230726	141300	29966438370	11650	11660	11660	11650	2684
384	20230726	141200	29935166000	11660	11650	11660	11650	2762
385	20230726	141100	29902987610	11650	11680	11680	11640	38704
386	20230726	141000	29450978170	11650	11640	11680	11640	45001
387	20230726	140900	28926182370	11650	11650	11650	11630	1364
388	20230726	140800	28910307530	11640	11640	11640	11630	3551
389	20230726	140700	28868973960	11640	11640	11640	11630	5852
390	20230726	140600	28800872120	11650	11630	11650	11630	1036
391	20230726	140500	28788816830	11640	11640	11640	11620	6002
392	20230726	140400	28719005700	11640	11630	11640	11620	1671
393	20230726	140300	28699581090	11630	11640	11650	11620	9692
394	20230726	140200	28586880590	11640	11670	11680	11620	16224
395	20230726	140100	28397737940	11670	11670	11680	11660	6246
396	20230726	140000	28324843480	11660	11680	11680	11640	10870
397	20230726	135900	28198106950	11680	11690	11700	11680	10743
398	20230726	135800	28072529670	11700	11710	11720	11690	15364
399	20230726	135700	27892679810	11720	11690	11720	11680	22848
400	20230726	135600	27625445010	11700	11720	11720	11690	18101
401	20230726	135500	27413530440	11720	11660	11720	11660	89946
402	20230726	135400	26361389950	11670	11670	11680	11660	13672
403	20230726	135300	26201842800	11670	11660	11680	11660	18567
404	20230726	135200	25985160400	11660	11640	11670	11640	48177
405	20230726	135100	25423552670	11640	11620	11650	11620	17054
406	20230726	135000	25225081960	11630	11610	11630	11590	12291
407	20230726	134900	25082300400	11620	11610	11630	11610	4120
408	20230726	134800	25034416620	11600	11620	11620	11600	5086
409	20230726	134700	24975413130	11630	11620	11630	11590	6525
410	20230726	134600	24899649790	11620	11590	11620	11590	4030
411	20230726	134500	24852840690	11590	11630	11640	11590	12070
412	20230726	134400	24712500280	11620	11600	11630	11590	11457
413	20230726	134300	24579469040	11610	11580	11610	11570	4754
414	20230726	134200	24524372410	11590	11610	11610	11560	1995
415	20230726	134100	24501264830	11610	11620	11620	11590	3213
416	20230726	134000	24463994790	11620	11600	11640	11580	18690
417	20230726	133900	24246670500	11620	11620	11630	11580	10071
418	20230726	133800	24129741450	11620	11630	11630	11610	8972
419	20230726	133700	24025460610	11630	11610	11640	11600	30192
420	20230726	133600	23674517110	11600	11600	11610	11600	32424
421	20230726	133500	23298321210	11600	11580	11600	11570	23693
422	20230726	133400	23023826460	11580	11580	11590	11580	10222
423	20230726	133300	22905453140	11580	11570	11580	11560	9919
424	20230726	133200	22790635940	11560	11560	11570	11560	3640
425	20230726	133100	22748554480	11560	11550	11560	11540	7573
426	20230726	133000	22661045630	11550	11550	11550	11540	2088
427	20230726	132900	22636944110	11540	11560	11560	11540	7264
428	20230726	132800	22553052160	11560	11560	11560	11550	779
429	20230726	132700	22544048370	11560	11570	11580	11550	4783
430	20230726	132600	22488731060	11570	11560	11570	11550	3758
431	20230726	132500	22445275670	11550	11570	11580	11550	5980
432	20230726	132400	22376116320	11580	11580	11590	11570	14051
433	20230726	132300	22213357860	11580	11550	11580	11540	30331
434	20230726	132200	21862642670	11540	11560	11560	11540	4368
435	20230726	132100	21812171070	11560	11560	11570	11550	17029
436	20230726	132000	21615318510	11550	11540	11560	11540	2888
437	20230726	131900	21581964880	11550	11540	11550	11540	5538
438	20230726	131800	21518024150	11550	11550	11550	11540	2755
439	20230726	131700	21486225690	11550	11550	11550	11540	2879
440	20230726	131600	21452974980	11540	11530	11550	11530	33756
441	20230726	131500	21063359450	11530	11530	11530	11520	3613
442	20230726	131400	21021735630	11520	11530	11530	11520	13296
443	20230726	131300	20868535510	11530	11530	11540	11530	6173
444	20230726	131200	20797355810	11540	11530	11540	11520	7384
445	20230726	131100	20712220610	11530	11530	11540	11530	1986
446	20230726	131000	20689321690	11530	11530	11530	11520	500
447	20230726	130900	20683559900	11530	11530	11530	11520	7354
448	20230726	130800	20598776590	11530	11530	11530	11520	896
449	20230726	130700	20588452280	11520	11530	11530	11520	38591
450	20230726	130600	20143799100	11530	11530	11530	11520	711
451	20230726	130500	20135602720	11530	11530	11530	11520	369
452	20230726	130400	20131348900	11530	11540	11540	11520	16026
453	20230726	130300	19946564670	11540	11540	11540	11530	2018
454	20230726	130200	19923283860	11540	11540	11540	11530	921
455	20230726	130100	19912657560	11550	11540	11550	11530	4603
456	20230726	130000	19859547200	11530	11530	11540	11530	2058
457	20230726	125900	19835799810	11540	11540	11560	11530	9081
458	20230726	125800	19730946560	11540	11550	11550	11530	12341
459	20230726	125700	19588524690	11540	11550	11550	11540	656
460	20230726	125600	19580950270	11550	11550	11550	11540	4927
461	20230726	125500	19524059650	11540	11540	11550	11540	333
462	20230726	125400	19520216220	11540	11550	11550	11540	267
463	20230726	125300	19517132880	11550	11540	11550	11540	1087
464	20230726	125200	19504588030	11560	11550	11560	11540	803
465	20230726	125100	19495311090	11550	11540	11550	11540	4552
466	20230726	125000	19442739220	11540	11550	11550	11540	618
467	20230726	124900	19435605250	11550	11540	11550	11540	2368
468	20230726	124800	19408265370	11540	11540	11550	11540	933
469	20230726	124700	19397495550	11540	11550	11550	11530	1188
470	20230726	124600	19383782980	11550	11540	11550	11530	7821
471	20230726	124500	19293533020	11540	11540	11540	11530	5153
472	20230726	124400	19234067470	11530	11540	11540	11530	2326
473	20230726	124300	19207240750	11540	11530	11540	11530	659
474	20230726	124200	19199636480	11550	11530	11550	11530	9888
475	20230726	124100	19085530800	11540	11530	11540	11530	2020
476	20230726	124000	19062223750	11530	11540	11540	11530	536
477	20230726	123900	19056039900	11540	11540	11540	11530	1694
478	20230726	123800	19036503200	11540	11540	11540	11530	1208
479	20230726	123700	19022567760	11530	11530	11540	11530	1605
480	20230726	123600	19004056880	11530	11530	11540	11530	2713
481	20230726	123500	18972767590	11530	11550	11550	11530	5024
482	20230726	123400	18914796410	11550	11550	11550	11540	883
483	20230726	123300	18904600750	11550	11550	11550	11540	4792
484	20230726	123200	18849277330	11550	11560	11570	11540	32408
485	20230726	123100	18474880700	11560	11570	11570	11560	589
486	20230726	123000	18468066630	11560	11570	11570	11560	600
487	20230726	122900	18461126650	11570	11570	11570	11560	991
488	20230726	122800	18449668440	11580	11580	11580	11570	8319
489	20230726	122700	18353415280	11570	11580	11580	11570	154
490	20230726	122600	18351632290	11570	11570	11580	11570	2051
491	20230726	122500	18327896500	11570	11580	11580	11570	735
492	20230726	122400	18319388460	11580	11580	11580	11570	749
493	20230726	122300	18310717510	11570	11580	11580	11570	10927
494	20230726	122200	18184185570	11580	11590	11590	11570	6525
495	20230726	122100	18108620730	11590	11580	11590	11580	2201
496	20230726	122000	18083118560	11580	11590	11590	11580	1028
497	20230726	121900	18071204060	11580	11590	11590	11580	6328
498	20230726	121800	17997883280	11600	11590	11600	11580	2874
499	20230726	121700	17964574940	11580	11590	11590	11580	250
500	20230726	121600	17961677480	11590	11590	11590	11580	1830
501	20230726	121500	17940468250	11590	11590	11590	11580	771
502	20230726	121400	17931535410	11590	11590	11590	11580	205
503	20230726	121300	17929161130	11580	11590	11590	11580	461
504	20230726	121200	17923819810	11590	11600	11600	11590	9967
505	20230726	121100	17808301760	11600	11590	11600	11590	2215
506	20230726	121000	17782624760	11600	11590	11600	11590	869
507	20230726	120900	17772549400	11600	11590	11600	11590	341
508	20230726	120800	17768597110	11590	11600	11600	11590	597
509	20230726	120700	17761672460	11590	11590	11590	11590	101
510	20230726	120600	17760501870	11590	11590	11590	11590	2357
511	20230726	120500	17733184240	11600	11590	11600	11580	675
512	20230726	120400	17725358990	11590	11590	11600	11590	7385
513	20230726	120300	17639766780	11590	11590	11600	11590	4150
514	20230726	120200	17591635580	11600	11600	11600	11590	2447
515	20230726	120100	17563250480	11600	11590	11600	11580	7534
516	20230726	120000	17475941520	11590	11590	11590	11580	1592
517	20230726	115900	17457493380	11580	11590	11590	11580	78
518	20230726	115800	17456590030	11590	11590	11590	11580	846
519	20230726	115700	17446790910	11590	11600	11600	11580	1964
520	20230726	115600	17424030880	11600	11600	11600	11590	196
521	20230726	115500	17421757830	11590	11600	11600	11590	354
522	20230726	115400	17417652050	11590	11590	11600	11590	4343
523	20230726	115300	17367314130	11600	11600	11600	11590	1185
524	20230726	115200	17353568340	11590	11600	11600	11590	1062
525	20230726	115100	17341249430	11600	11600	11600	11590	4852
526	20230726	115000	17285014310	11600	11600	11600	11600	856
527	20230726	114900	17275084710	11600	11590	11600	11590	74
528	20230726	114800	17274226790	11590	11600	11600	11590	1970
529	20230726	114700	17251379840	11600	11600	11600	11590	1726
530	20230726	114600	17231371220	11600	11600	11600	11590	711
531	20230726	114500	17223127620	11590	11590	11590	11580	277
532	20230726	114400	17219918780	11590	11590	11600	11580	1321
533	20230726	114300	17204608990	11580	11590	11590	11580	4791
534	20230726	114200	17149083760	11590	11590	11590	11590	405
535	20230726	114100	17144389810	11590	11590	11590	11580	405
536	20230726	114000	17139699350	11590	11580	11590	11570	1620
537	20230726	113900	17120933400	11570	11600	11600	11570	8545
538	20230726	113800	17021934250	11590	11580	11600	11570	15005
539	20230726	113700	16847918440	11590	11580	11590	11570	4571
540	20230726	113600	16794984550	11580	11600	11600	11580	3844
541	20230726	113500	16750452970	11590	11600	11600	11590	375
542	20230726	113400	16746104170	11600	11590	11600	11590	1052
543	20230726	113300	16733911480	11580	11600	11600	11580	342
544	20230726	113200	16729945220	11600	11580	11600	11580	2686
545	20230726	113100	16698833260	11580	11600	11600	11580	2281
546	20230726	113000	16672399750	11590	11590	11600	11590	1305
547	20230726	112900	16657268350	11590	11580	11600	11580	14705
548	20230726	112800	16486783430	11580	11590	11600	11580	505
549	20230726	112700	16480933320	11580	11590	11600	11580	3534
550	20230726	112600	16439977010	11580	11590	11590	11580	357
551	20230726	112500	16435839720	11580	11590	11590	11570	1530
552	20230726	112400	16418124690	11580	11580	11580	11570	2741
553	20230726	112300	16386398930	11580	11600	11600	11570	15866
554	20230726	112200	16202568500	11590	11590	11600	11590	1334
555	20230726	112100	16187099440	11600	11600	11600	11590	2351
556	20230726	112000	16159833440	11600	11580	11600	11580	6157
557	20230726	111900	16088463680	11580	11590	11590	11580	2336
558	20230726	111800	16061393060	11590	11590	11590	11580	162
559	20230726	111700	16059516040	11590	11590	11590	11580	386
560	20230726	111600	16055042900	11580	11580	11590	11580	1505
561	20230726	111500	16037604780	11580	11590	11590	11580	318
562	20230726	111400	16033919340	11590	11590	11600	11580	5139
563	20230726	111300	15974358440	11590	11580	11600	11580	934
564	20230726	111200	15963532120	11590	11580	11590	11580	2654
565	20230726	111100	15932779920	11590	11600	11600	11590	5219
566	20230726	111000	15872289710	11590	11600	11600	11590	1996
567	20230726	110900	15849147360	11590	11590	11600	11580	5073
568	20230726	110800	15790352170	11590	11590	11590	11580	1571
569	20230726	110700	15772147590	11590	11590	11590	11580	2830
570	20230726	110600	15739348610	11590	11590	11590	11580	922
571	20230726	110500	15728664990	11590	11590	11590	11580	1445
572	20230726	110400	15711924790	11580	11590	11590	11580	756
573	20230726	110300	15703163270	11590	11590	11600	11580	4103
574	20230726	110200	15655609530	11590	11580	11600	11580	11827
575	20230726	110100	15518588940	11580	11580	11580	11570	1256
576	20230726	110000	15504053220	11580	11570	11580	11570	2946
577	20230726	105900	15469939880	11580	11570	11580	11560	12517
578	20230726	105800	15325119990	11570	11560	11570	11550	2781
579	20230726	105700	15292968640	11560	11570	11570	11560	4515
580	20230726	105600	15240770860	11570	11570	11570	11550	8131
581	20230726	105500	15146745200	11570	11560	11570	11560	4638
582	20230726	105400	15093124300	11570	11560	11570	11560	992
583	20230726	105300	15081647580	11570	11570	11570	11560	1101
584	20230726	105200	15068912860	11570	11560	11580	11560	16017
585	20230726	105100	14883719390	11550	11550	11560	11550	2089
586	20230726	105000	14859576230	11560	11560	11560	11550	3471
587	20230726	104900	14819482280	11560	11540	11560	11540	7774
588	20230726	104800	14729693060	11540	11530	11550	11520	16901
589	20230726	104700	14534735420	11530	11520	11530	11520	5526
590	20230726	104600	14471075460	11520	11520	11520	11510	1093
591	20230726	104500	14458487170	11520	11520	11530	11510	17835
592	20230726	104400	14253040450	11520	11530	11530	11520	1914
593	20230726	104300	14230975560	11530	11520	11530	11510	6912
594	20230726	104200	14151350690	11520	11540	11540	11510	19956
595	20230726	104100	13921435610	11540	11560	11560	11520	53364
596	20230726	104000	13305736460	11560	11560	11560	11550	11924
597	20230726	103900	13168002250	11560	11560	11560	11550	1094
598	20230726	103800	13155363310	11560	11550	11560	11550	3033
599	20230726	103700	13120329120	11560	11560	11560	11550	833
600	20230726	103600	13110705950	11560	11560	11560	11550	5173
601	20230726	103500	13050909570	11560	11560	11560	11550	1177
602	20230726	103400	13037308620	11560	11560	11560	11550	881
603	20230726	103300	13027128940	11560	11560	11560	11550	4329
604	20230726	103200	12977120090	11560	11550	11560	11550	4175
605	20230726	103100	12928857570	11550	11560	11560	11550	6007
606	20230726	103000	12859443780	11550	11550	11560	11550	2837
607	20230726	102900	12826662130	11560	11540	11560	11540	20735
608	20230726	102800	12587117380	11550	11540	11550	11540	2639
609	20230726	102700	12556646680	11540	11550	11550	11540	4525
610	20230726	102600	12504407900	11550	11550	11560	11540	32987
611	20230726	102500	12123539040	11550	11560	11560	11550	2451
612	20230726	102400	12095226440	11550	11550	11560	11550	2976
613	20230726	102300	12060852890	11560	11560	11560	11540	32413
614	20230726	102200	11686480230	11560	11570	11570	11550	13066
615	20230726	102100	11535459830	11570	11560	11570	11560	2021
616	20230726	102000	11512093190	11560	11570	11580	11560	4173
617	20230726	101900	11463832860	11580	11580	11580	11570	2218
618	20230726	101800	11438167740	11580	11590	11590	11560	4664
619	20230726	101700	11384203980	11590	11560	11590	11550	10587
620	20230726	101600	11261801630	11560	11560	11570	11560	15719
621	20230726	101500	11080074920	11570	11570	11570	11560	6024
622	20230726	101400	11010423570	11570	11570	11570	11560	3685
623	20230726	101300	10967790150	11560	11570	11570	11560	8457
624	20230726	101200	10869952180	11560	11550	11570	11550	8539
625	20230726	101100	10771241910	11560	11590	11590	11560	45454
626	20230726	101000	10245278910	11580	11600	11600	11580	18328
627	20230726	100900	10032858220	11600	11600	11610	11600	51212
628	20230726	100800	9438797730	11610	11610	11610	11600	290
629	20230726	100700	9435433080	11600	11610	11610	11600	11488
630	20230726	100600	9302118660	11610	11610	11610	11600	5710
631	20230726	100500	9235830990	11610	11620	11620	11600	11594
632	20230726	100400	9101234520	11610	11640	11640	11610	61804
633	20230726	100300	8381927480	11630	11610	11640	11610	37489
634	20230726	100200	7945650710	11610	11610	11620	11600	23635
635	20230726	100100	7671256820	11600	11610	11610	11600	3165
636	20230726	100000	7634528540	11610	11610	11620	11610	15925
637	20230726	095900	7449617020	11610	11610	11620	11610	2438
638	20230726	095800	7421310860	11610	11620	11620	11610	7666
639	20230726	095700	7332307370	11610	11620	11630	11610	7184
640	20230726	095600	7248829050	11620	11640	11640	11620	9668
641	20230726	095500	7136337710	11640	11640	11650	11640	4445
642	20230726	095400	7084593440	11650	11620	11650	11620	14398
643	20230726	095300	6917035510	11620	11650	11650	11620	5139
644	20230726	095200	6857229540	11640	11630	11650	11630	20466
645	20230726	095100	6618952150	11630	11630	11640	11620	2336
646	20230726	095000	6591784710	11630	11640	11650	11620	23943
647	20230726	094900	6313186980	11640	11640	11640	11630	2527
648	20230726	094800	6283796830	11630	11640	11640	11630	11
649	20230726	094700	6283668860	11640	11640	11640	11630	9133
650	20230726	094600	6177363120	11650	11650	11650	11640	1888
651	20230726	094500	6155384840	11640	11660	11660	11640	13633
652	20230726	094400	5996434080	11680	11640	11680	11640	26103
653	20230726	094300	5692151420	11640	11630	11640	11630	557
654	20230726	094200	5685671700	11630	11630	11640	11630	1856
655	20230726	094100	5664083210	11620	11630	11630	11620	443
656	20230726	094000	5658932140	11630	11610	11630	11610	11605
657	20230726	093900	5524080600	11620	11660	11660	11610	9061
658	20230726	093800	5418742450	11660	11650	11660	11650	3275
659	20230726	093700	5380588410	11650	11660	11660	11650	12639
660	20230726	093600	5233340190	11660	11660	11660	11650	11195
661	20230726	093500	5102867230	11660	11640	11660	11640	25270
662	20230726	093400	4808623910	11640	11630	11640	11630	2085
663	20230726	093300	4784361700	11640	11640	11640	11630	1727
664	20230726	093200	4764274170	11640	11640	11640	11630	1601
665	20230726	093100	4745654150	11630	11620	11640	11620	34200
666	20230726	093000	4348157420	11620	11620	11620	11610	1251
667	20230726	092900	4333631380	11620	11610	11620	11610	343
668	20230726	092800	4329648860	11610	11620	11620	11610	7559
669	20230726	092700	4241843290	11620	11610	11630	11600	19866
670	20230726	092600	4011099710	11610	11600	11610	11600	3416
671	20230726	092500	3971460130	11610	11610	11620	11610	18436
672	20230726	092400	3757415990	11610	11610	11620	11610	5745
673	20230726	092300	3690716260	11620	11620	11620	11610	551
674	20230726	092200	3684316390	11620	11600	11620	11600	16737
675	20230726	092100	3489947560	11600	11620	11620	11600	26969
676	20230726	092000	3176764470	11620	11620	11620	11610	28852
677	20230726	091900	2841574960	11620	11610	11620	11610	20086
678	20230726	091800	2608279640	11610	11620	11630	11610	20700
679	20230726	091700	2367776580	11620	11620	11620	11610	3572
680	20230726	091600	2326276360	11620	11630	11630	11610	8064
681	20230726	091500	2232571760	11630	11640	11640	11620	14238
682	20230726	091400	2067029420	11630	11660	11660	11630	8397
683	20230726	091300	1969293170	11660	11620	11660	11610	28754
684	20230726	091200	1634908070	11620	11620	11630	11610	4229
685	20230726	091100	1585767520	11630	11640	11650	11620	9951
686	20230726	091000	1469961710	11640	11610	11640	11610	14298
687	20230726	090900	1303663620	11610	11630	11630	11610	7658
688	20230726	090800	1214675350	11620	11620	11630	11610	9230
689	20230726	090700	1107414680	11610	11620	11620	11610	13134
690	20230726	090600	954917510	11610	11650	11650	11610	7820
691	20230726	090500	863993860	11640	11640	11650	11630	10269
692	20230726	090400	744449650	11630	11640	11650	11630	6007
693	20230726	090300	674527110	11640	11650	11660	11640	11155
694	20230726	090200	544567860	11650	11660	11670	11650	3943
695	20230726	090100	498595920	11660	11630	11670	11620	14467
696	20230726	090000	330154790	11620	11660	11660	11620	28275