KissMeData/331920/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	203700	360530310	4175	4175	4175	4175	1301
3	20230726	203600	360530310	4175	4175	4175	4175	0
4	20230726	203500	360530310	4175	4175	4175	4175	0
5	20230726	203400	360530310	4175	4175	4175	4175	0
6	20230726	203300	360530310	4175	4175	4175	4175	0
7	20230726	203200	360530310	4175	4175	4175	4175	0
8	20230726	203100	360530310	4175	4175	4175	4175	0
9	20230726	203000	360530310	4175	4175	4175	4175	0
10	20230726	202900	360530310	4175	4175	4175	4175	0
11	20230726	202800	360530310	4175	4175	4175	4175	0
12	20230726	202700	360530310	4175	4175	4175	4175	0
13	20230726	202600	360530310	4175	4175	4175	4175	0
14	20230726	202500	360530310	4175	4175	4175	4175	0
15	20230726	202400	360530310	4175	4175	4175	4175	0
16	20230726	202300	360530310	4175	4175	4175	4175	0
17	20230726	202200	360530310	4175	4175	4175	4175	0
18	20230726	202100	360530310	4175	4175	4175	4175	0
19	20230726	202000	360530310	4175	4175	4175	4175	0
20	20230726	201900	360530310	4175	4175	4175	4175	0
21	20230726	201800	360530310	4175	4175	4175	4175	0
22	20230726	201700	360530310	4175	4175	4175	4175	0
23	20230726	201600	360530310	4175	4175	4175	4175	0
24	20230726	201500	360530310	4175	4175	4175	4175	0
25	20230726	201400	360530310	4175	4175	4175	4175	0
26	20230726	201300	360530310	4175	4175	4175	4175	0
27	20230726	201200	360530310	4175	4175	4175	4175	0
28	20230726	201100	360530310	4175	4175	4175	4175	0
29	20230726	201000	360530310	4175	4175	4175	4175	0
30	20230726	200900	360530310	4175	4175	4175	4175	0
31	20230726	200800	360530310	4175	4175	4175	4175	0
32	20230726	200700	360530310	4175	4175	4175	4175	1301
33	20230726	200600	360530310	4175	4175	4175	4175	0
34	20230726	200500	360530310	4175	4175	4175	4175	0
35	20230726	200400	360530310	4175	4175	4175	4175	0
36	20230726	200300	360530310	4175	4175	4175	4175	0
37	20230726	200200	360530310	4175	4175	4175	4175	0
38	20230726	200100	360530310	4175	4175	4175	4175	0
39	20230726	200000	360530310	4175	4175	4175	4175	0
40	20230726	195900	360530310	4175	4175	4175	4175	0
41	20230726	195800	360530310	4175	4175	4175	4175	0
42	20230726	195700	360530310	4175	4175	4175	4175	0
43	20230726	195600	360530310	4175	4175	4175	4175	0
44	20230726	195500	360530310	4175	4175	4175	4175	0
45	20230726	195400	360530310	4175	4175	4175	4175	0
46	20230726	195300	360530310	4175	4175	4175	4175	0
47	20230726	195200	360530310	4175	4175	4175	4175	0
48	20230726	195100	360530310	4175	4175	4175	4175	0
49	20230726	195000	360530310	4175	4175	4175	4175	0
50	20230726	194900	360530310	4175	4175	4175	4175	0
51	20230726	194800	360530310	4175	4175	4175	4175	0
52	20230726	194700	360530310	4175	4175	4175	4175	0
53	20230726	194600	360530310	4175	4175	4175	4175	0
54	20230726	194500	360530310	4175	4175	4175	4175	0
55	20230726	194400	360530310	4175	4175	4175	4175	0
56	20230726	194300	360530310	4175	4175	4175	4175	0
57	20230726	194200	360530310	4175	4175	4175	4175	0
58	20230726	194100	360530310	4175	4175	4175	4175	0
59	20230726	194000	360530310	4175	4175	4175	4175	0
60	20230726	193900	360530310	4175	4175	4175	4175	0
61	20230726	193800	360530310	4175	4175	4175	4175	0
62	20230726	193700	360530310	4175	4175	4175	4175	1301
63	20230726	193600	360530310	4175	4175	4175	4175	0
64	20230726	193500	360530310	4175	4175	4175	4175	0
65	20230726	193400	360530310	4175	4175	4175	4175	0
66	20230726	193300	360530310	4175	4175	4175	4175	0
67	20230726	193200	360530310	4175	4175	4175	4175	0
68	20230726	193100	360530310	4175	4175	4175	4175	0
69	20230726	193000	360530310	4175	4175	4175	4175	0
70	20230726	192900	360530310	4175	4175	4175	4175	0
71	20230726	192800	360530310	4175	4175	4175	4175	0
72	20230726	192700	360530310	4175	4175	4175	4175	0
73	20230726	192600	360530310	4175	4175	4175	4175	0
74	20230726	192500	360530310	4175	4175	4175	4175	0
75	20230726	192400	360530310	4175	4175	4175	4175	0
76	20230726	192300	360530310	4175	4175	4175	4175	0
77	20230726	192200	360530310	4175	4175	4175	4175	0
78	20230726	192100	360530310	4175	4175	4175	4175	0
79	20230726	192000	360530310	4175	4175	4175	4175	0
80	20230726	191900	360530310	4175	4175	4175	4175	0
81	20230726	191800	360530310	4175	4175	4175	4175	0
82	20230726	191700	360530310	4175	4175	4175	4175	0
83	20230726	191600	360530310	4175	4175	4175	4175	0
84	20230726	191500	360530310	4175	4175	4175	4175	0
85	20230726	191400	360530310	4175	4175	4175	4175	0
86	20230726	191300	360530310	4175	4175	4175	4175	0
87	20230726	191200	360530310	4175	4175	4175	4175	0
88	20230726	191100	360530310	4175	4175	4175	4175	0
89	20230726	191000	360530310	4175	4175	4175	4175	0
90	20230726	190900	360530310	4175	4175	4175	4175	0
91	20230726	190800	360530310	4175	4175	4175	4175	0
92	20230726	190700	360530310	4175	4175	4175	4175	1301
93	20230726	190600	360530310	4175	4175	4175	4175	0
94	20230726	190500	360530310	4175	4175	4175	4175	0
95	20230726	190400	360530310	4175	4175	4175	4175	0
96	20230726	190300	360530310	4175	4175	4175	4175	0
97	20230726	190200	360530310	4175	4175	4175	4175	0
98	20230726	190100	360530310	4175	4175	4175	4175	0
99	20230726	190000	360530310	4175	4175	4175	4175	0
100	20230726	185900	360530310	4175	4175	4175	4175	0
101	20230726	185800	360530310	4175	4175	4175	4175	0
102	20230726	185700	360530310	4175	4175	4175	4175	0
103	20230726	185600	360530310	4175	4175	4175	4175	0
104	20230726	185500	360530310	4175	4175	4175	4175	0
105	20230726	185400	360530310	4175	4175	4175	4175	0
106	20230726	185300	360530310	4175	4175	4175	4175	0
107	20230726	185200	360530310	4175	4175	4175	4175	0
108	20230726	185100	360530310	4175	4175	4175	4175	0
109	20230726	185000	360530310	4175	4175	4175	4175	0
110	20230726	184900	360530310	4175	4175	4175	4175	0
111	20230726	184800	360530310	4175	4175	4175	4175	0
112	20230726	184700	360530310	4175	4175	4175	4175	0
113	20230726	184600	360530310	4175	4175	4175	4175	0
114	20230726	184500	360530310	4175	4175	4175	4175	0
115	20230726	184400	360530310	4175	4175	4175	4175	0
116	20230726	184300	360530310	4175	4175	4175	4175	0
117	20230726	184200	360530310	4175	4175	4175	4175	0
118	20230726	184100	360530310	4175	4175	4175	4175	0
119	20230726	184000	360530310	4175	4175	4175	4175	0
120	20230726	183900	360530310	4175	4175	4175	4175	0
121	20230726	183800	360530310	4175	4175	4175	4175	0
122	20230726	183700	360530310	4175	4175	4175	4175	1301
123	20230726	183600	360530310	4175	4175	4175	4175	0
124	20230726	183500	360530310	4175	4175	4175	4175	0
125	20230726	183400	360530310	4175	4175	4175	4175	0
126	20230726	183300	360530310	4175	4175	4175	4175	0
127	20230726	183200	360530310	4175	4175	4175	4175	0
128	20230726	183100	360530310	4175	4175	4175	4175	0
129	20230726	183000	360530310	4175	4175	4175	4175	0
130	20230726	182900	360530310	4175	4175	4175	4175	0
131	20230726	182800	360530310	4175	4175	4175	4175	0
132	20230726	182700	360530310	4175	4175	4175	4175	0
133	20230726	182600	360530310	4175	4175	4175	4175	0
134	20230726	182500	360530310	4175	4175	4175	4175	0
135	20230726	182400	360530310	4175	4175	4175	4175	0
136	20230726	182300	360530310	4175	4175	4175	4175	0
137	20230726	182200	360530310	4175	4175	4175	4175	0
138	20230726	182100	360530310	4175	4175	4175	4175	0
139	20230726	182000	360530310	4175	4175	4175	4175	0
140	20230726	181900	360530310	4175	4175	4175	4175	0
141	20230726	181800	360530310	4175	4175	4175	4175	0
142	20230726	181700	360530310	4175	4175	4175	4175	0
143	20230726	181600	360530310	4175	4175	4175	4175	0
144	20230726	181500	360530310	4175	4175	4175	4175	0
145	20230726	181400	360530310	4175	4175	4175	4175	0
146	20230726	181300	360530310	4175	4175	4175	4175	0
147	20230726	181200	360530310	4175	4175	4175	4175	0
148	20230726	181100	360530310	4175	4175	4175	4175	0
149	20230726	181000	360530310	4175	4175	4175	4175	0
150	20230726	180900	360530310	4175	4175	4175	4175	0
151	20230726	180800	360530310	4175	4175	4175	4175	0
152	20230726	180700	360530310	4175	4175	4175	4175	1301
153	20230726	180600	360530310	4175	4175	4175	4175	0
154	20230726	180500	360530310	4175	4175	4175	4175	0
155	20230726	180400	360530310	4175	4175	4175	4175	0
156	20230726	180300	360530310	4175	4175	4175	4175	0
157	20230726	180200	360530310	4175	4175	4175	4175	0
158	20230726	180100	360530310	4175	4175	4175	4175	0
159	20230726	180000	360530310	4175	4175	4175	4175	0
160	20230726	175900	360530310	4175	4175	4175	4175	0
161	20230726	175800	360530310	4175	4175	4175	4175	0
162	20230726	175700	360530310	4175	4175	4175	4175	0
163	20230726	175600	360530310	4175	4175	4175	4175	0
164	20230726	175500	360530310	4175	4175	4175	4175	0
165	20230726	175400	360530310	4175	4175	4175	4175	0
166	20230726	175300	360530310	4175	4175	4175	4175	0
167	20230726	175200	360530310	4175	4175	4175	4175	0
168	20230726	175100	360530310	4175	4175	4175	4175	0
169	20230726	175000	360530310	4175	4175	4175	4175	0
170	20230726	174900	360530310	4175	4175	4175	4175	0
171	20230726	174800	360530310	4175	4175	4175	4175	0
172	20230726	174700	360530310	4175	4175	4175	4175	0
173	20230726	174600	360530310	4175	4175	4175	4175	0
174	20230726	174500	360530310	4175	4175	4175	4175	0
175	20230726	174400	360530310	4175	4175	4175	4175	0
176	20230726	174300	360530310	4175	4175	4175	4175	0
177	20230726	174200	360530310	4175	4175	4175	4175	0
178	20230726	174100	360530310	4175	4175	4175	4175	0
179	20230726	174000	360530310	4175	4175	4175	4175	0
180	20230726	173900	360530310	4175	4175	4175	4175	0
181	20230726	173800	360530310	4175	4175	4175	4175	0
182	20230726	173700	360530310	4175	4175	4175	4175	1301
183	20230726	173600	360530310	4175	4175	4175	4175	0
184	20230726	173500	360530310	4175	4175	4175	4175	0
185	20230726	173400	360530310	4175	4175	4175	4175	0
186	20230726	173300	360530310	4175	4175	4175	4175	0
187	20230726	173200	360530310	4175	4175	4175	4175	0
188	20230726	173100	360530310	4175	4175	4175	4175	0
189	20230726	173000	360530310	4175	4175	4175	4175	0
190	20230726	172900	360530310	4175	4175	4175	4175	0
191	20230726	172800	360530310	4175	4175	4175	4175	0
192	20230726	172700	360530310	4175	4175	4175	4175	0
193	20230726	172600	360530310	4175	4175	4175	4175	0
194	20230726	172500	360530310	4175	4175	4175	4175	0
195	20230726	172400	360530310	4175	4175	4175	4175	0
196	20230726	172300	360530310	4175	4175	4175	4175	0
197	20230726	172200	360530310	4175	4175	4175	4175	0
198	20230726	172100	360530310	4175	4175	4175	4175	0
199	20230726	172000	360530310	4175	4175	4175	4175	0
200	20230726	171900	360530310	4175	4175	4175	4175	0
201	20230726	171800	360530310	4175	4175	4175	4175	0
202	20230726	171700	360530310	4175	4175	4175	4175	0
203	20230726	171600	360530310	4175	4175	4175	4175	0
204	20230726	171500	360530310	4175	4175	4175	4175	0
205	20230726	171400	360530310	4175	4175	4175	4175	0
206	20230726	171300	360530310	4175	4175	4175	4175	0
207	20230726	171200	360530310	4175	4175	4175	4175	0
208	20230726	171100	360530310	4175	4175	4175	4175	0
209	20230726	171000	360530310	4175	4175	4175	4175	0
210	20230726	170900	360530310	4175	4175	4175	4175	0
211	20230726	170800	360530310	4175	4175	4175	4175	0
212	20230726	170700	360530310	4175	4175	4175	4175	1301
213	20230726	170600	360530310	4175	4175	4175	4175	0
214	20230726	170500	360530310	4175	4175	4175	4175	0
215	20230726	170400	360530310	4175	4175	4175	4175	0
216	20230726	170300	360530310	4175	4175	4175	4175	0
217	20230726	170200	360530310	4175	4175	4175	4175	0
218	20230726	170100	360530310	4175	4175	4175	4175	0
219	20230726	170000	360530310	4175	4175	4175	4175	0
220	20230726	165900	360530310	4175	4175	4175	4175	0
221	20230726	165800	360530310	4175	4175	4175	4175	0
222	20230726	165700	360530310	4175	4175	4175	4175	0
223	20230726	165600	360530310	4175	4175	4175	4175	0
224	20230726	165500	360530310	4175	4175	4175	4175	0
225	20230726	165400	360530310	4175	4175	4175	4175	0
226	20230726	165300	360530310	4175	4175	4175	4175	0
227	20230726	165200	360530310	4175	4175	4175	4175	0
228	20230726	165100	360530310	4175	4175	4175	4175	0
229	20230726	165000	360530310	4175	4175	4175	4175	0
230	20230726	164900	360530310	4175	4175	4175	4175	0
231	20230726	164800	360530310	4175	4175	4175	4175	0
232	20230726	164700	360530310	4175	4175	4175	4175	0
233	20230726	164600	360530310	4175	4175	4175	4175	0
234	20230726	164500	360530310	4175	4175	4175	4175	0
235	20230726	164400	360530310	4175	4175	4175	4175	0
236	20230726	164300	360530310	4175	4175	4175	4175	0
237	20230726	164200	360530310	4175	4175	4175	4175	0
238	20230726	164100	360530310	4175	4175	4175	4175	0
239	20230726	164000	360530310	4175	4175	4175	4175	0
240	20230726	163900	360530310	4175	4175	4175	4175	0
241	20230726	163800	360530310	4175	4175	4175	4175	0
242	20230726	163700	360530310	4175	4175	4175	4175	1301
243	20230726	163600	360530310	4175	4175	4175	4175	0
244	20230726	163500	360530310	4175	4175	4175	4175	0
245	20230726	163400	360530310	4175	4175	4175	4175	0
246	20230726	163300	360530310	4175	4175	4175	4175	0
247	20230726	163200	360530310	4175	4175	4175	4175	0
248	20230726	163100	360530310	4175	4175	4175	4175	0
249	20230726	163000	360530310	4175	4175	4175	4175	0
250	20230726	162900	360530310	4175	4175	4175	4175	0
251	20230726	162800	360530310	4175	4175	4175	4175	0
252	20230726	162700	360530310	4175	4175	4175	4175	0
253	20230726	162600	360530310	4175	4175	4175	4175	0
254	20230726	162500	360530310	4175	4175	4175	4175	0
255	20230726	162400	360530310	4175	4175	4175	4175	0
256	20230726	162300	360530310	4175	4175	4175	4175	0
257	20230726	162200	360530310	4175	4175	4175	4175	0
258	20230726	162100	360530310	4175	4175	4175	4175	0
259	20230726	162000	360530310	4175	4175	4175	4175	0
260	20230726	161900	360530310	4175	4175	4175	4175	0
261	20230726	161800	360530310	4175	4175	4175	4175	0
262	20230726	161700	360530310	4175	4175	4175	4175	0
263	20230726	161600	360530310	4175	4175	4175	4175	0
264	20230726	161500	360530310	4175	4175	4175	4175	0
265	20230726	161400	360530310	4175	4175	4175	4175	0
266	20230726	161300	360530310	4175	4175	4175	4175	0
267	20230726	161200	360530310	4175	4175	4175	4175	0
268	20230726	161100	360530310	4175	4175	4175	4175	0
269	20230726	161000	360530310	4175	4175	4175	4175	0
270	20230726	160900	360530310	4175	4175	4175	4175	0
271	20230726	160800	360530310	4175	4175	4175	4175	0
272	20230726	160700	360530310	4175	4175	4175	4175	1301
273	20230726	160600	360530310	4175	4175	4175	4175	0
274	20230726	160500	360530310	4175	4175	4175	4175	0
275	20230726	160400	360530310	4175	4175	4175	4175	0
276	20230726	160300	360530310	4175	4175	4175	4175	0
277	20230726	160200	360530310	4175	4175	4175	4175	0
278	20230726	160100	360530310	4175	4175	4175	4175	0
279	20230726	160000	360530310	4175	4175	4175	4175	0
280	20230726	155900	360530310	4175	4175	4175	4175	0
281	20230726	155800	360530310	4175	4175	4175	4175	0
282	20230726	155700	360530310	4175	4175	4175	4175	0
283	20230726	155600	360530310	4175	4175	4175	4175	0
284	20230726	155500	360530310	4175	4175	4175	4175	0
285	20230726	155400	360530310	4175	4175	4175	4175	0
286	20230726	155300	360530310	4175	4175	4175	4175	0
287	20230726	155200	360530310	4175	4175	4175	4175	0
288	20230726	155100	360530310	4175	4175	4175	4175	0
289	20230726	155000	360530310	4175	4175	4175	4175	0
290	20230726	154900	360530310	4175	4175	4175	4175	0
291	20230726	154800	360530310	4175	4175	4175	4175	0
292	20230726	154700	360530310	4175	4175	4175	4175	0
293	20230726	154600	360530310	4175	4175	4175	4175	0
294	20230726	154500	360530310	4175	4175	4175	4175	0
295	20230726	154400	360530310	4175	4175	4175	4175	0
296	20230726	154300	360530310	4175	4175	4175	4175	0
297	20230726	154200	360530310	4175	4175	4175	4175	0
298	20230726	154100	360530310	4175	4175	4175	4175	0
299	20230726	154000	360530310	4175	4175	4175	4175	0
300	20230726	153900	360530310	4175	4175	4175	4175	0
301	20230726	153800	360530310	4175	4175	4175	4175	0
302	20230726	153700	360530310	4175	4175	4175	4175	1301
303	20230726	153600	360530310	4175	4175	4175	4175	0
304	20230726	153500	360530310	4175	4175	4175	4175	0
305	20230726	153400	360530310	4175	4175	4175	4175	0
306	20230726	153300	360530310	4175	4175	4175	4175	0
307	20230726	153200	360530310	4175	4175	4175	4175	0
308	20230726	153100	360530310	4175	4175	4175	4175	0
309	20230726	153000	360530310	4175	4175	4175	4175	1301
310	20230726	152900	355098635	4165	4165	4165	4165	0
311	20230726	152800	355098635	4165	4165	4165	4165	0
312	20230726	152700	355098635	4165	4165	4165	4165	0
313	20230726	152600	355098635	4165	4165	4165	4165	0
314	20230726	152500	355098635	4165	4165	4165	4165	0
315	20230726	152400	355098635	4165	4165	4165	4165	0
316	20230726	152300	355098635	4165	4165	4165	4165	0
317	20230726	152200	355098635	4165	4165	4165	4165	0
318	20230726	152100	355098635	4165	4165	4165	4165	0
319	20230726	152000	355098635	4165	4165	4165	4165	0
320	20230726	151900	355098635	4165	4170	4170	4100	2502
321	20230726	151800	344818910	4160	4160	4160	4160	0
322	20230726	151700	344818910	4160	4160	4160	4160	3
323	20230726	151600	344806430	4165	4165	4165	4165	4
324	20230726	151500	344789770	4170	4165	4170	4165	15
325	20230726	151400	344727245	4165	4165	4165	4165	0
326	20230726	151300	344727245	4165	4165	4165	4165	0
327	20230726	151200	344727245	4165	4165	4165	4165	0
328	20230726	151100	344727245	4165	4165	4165	4165	1
329	20230726	151000	344723080	4165	4165	4165	4165	5
330	20230726	150900	344702255	4165	4165	4165	4165	0
331	20230726	150800	344702255	4165	4165	4165	4165	0
332	20230726	150700	344702255	4165	4165	4165	4165	0
333	20230726	150600	344702255	4165	4165	4165	4165	0
334	20230726	150500	344702255	4165	4165	4165	4165	1
335	20230726	150400	344698090	4160	4160	4160	4160	0
336	20230726	150300	344698090	4160	4160	4160	4160	0
337	20230726	150200	344698090	4160	4160	4160	4160	0
338	20230726	150100	344698090	4160	4170	4170	4160	35
339	20230726	150000	344552190	4170	4170	4170	4170	60
340	20230726	145900	344301990	4170	4170	4170	4170	60
341	20230726	145800	344051790	4170	4170	4170	4170	80
342	20230726	145700	343718190	4160	4170	4170	4160	304
343	20230726	145600	342452260	4175	4175	4175	4175	0
344	20230726	145500	342452260	4175	4175	4175	4175	0
345	20230726	145400	342452260	4175	4175	4175	4175	0
346	20230726	145300	342452260	4175	4175	4175	4175	0
347	20230726	145200	342452260	4175	4175	4175	4175	0
348	20230726	145100	342452260	4175	4175	4175	4175	0
349	20230726	145000	342452260	4175	4175	4175	4175	0
350	20230726	144900	342452260	4175	4175	4175	4175	0
351	20230726	144800	342452260	4175	4175	4175	4175	100
352	20230726	144700	342034760	4185	4185	4185	4185	0
353	20230726	144600	342034760	4185	4185	4185	4185	0
354	20230726	144500	342034760	4185	4185	4185	4185	10
355	20230726	144400	341992910	4185	4185	4185	4185	0
356	20230726	144300	341992910	4185	4185	4185	4185	0
357	20230726	144200	341992910	4185	4185	4185	4185	0
358	20230726	144100	341992910	4185	4185	4185	4185	0
359	20230726	144000	341992910	4185	4185	4185	4185	16
360	20230726	143900	341925950	4180	4180	4180	4180	0
361	20230726	143800	341925950	4180	4180	4180	4180	0
362	20230726	143700	341925950	4180	4180	4180	4180	0
363	20230726	143600	341925950	4180	4180	4180	4180	0
364	20230726	143500	341925950	4180	4180	4180	4180	0
365	20230726	143400	341925950	4180	4180	4180	4180	0
366	20230726	143300	341925950	4180	4180	4180	4180	0
367	20230726	143200	341925950	4180	4180	4180	4180	0
368	20230726	143100	341925950	4180	4185	4185	4180	78
369	20230726	143000	341599895	4180	4180	4180	4180	0
370	20230726	142900	341599895	4180	4180	4180	4180	0
371	20230726	142800	341599895	4180	4160	4180	4160	52
372	20230726	142700	341383475	4165	4165	4165	4165	103
373	20230726	142600	340954480	4165	4165	4165	4165	0
374	20230726	142500	340954480	4165	4165	4165	4165	0
375	20230726	142400	340954480	4165	4165	4165	4165	0
376	20230726	142300	340954480	4165	4165	4165	4165	150
377	20230726	142200	340329730	4165	4165	4165	4165	10
378	20230726	142100	340288080	4180	4180	4180	4180	0
379	20230726	142000	340288080	4180	4180	4180	4180	0
380	20230726	141900	340288080	4180	4180	4180	4180	0
381	20230726	141800	340288080	4180	4180	4180	4180	0
382	20230726	141700	340288080	4180	4180	4180	4180	500
383	20230726	141600	338198080	4175	4175	4175	4175	349
384	20230726	141500	336741005	4125	4125	4125	4125	0
385	20230726	141400	336741005	4125	4125	4125	4125	0
386	20230726	141300	336741005	4125	4125	4125	4125	0
387	20230726	141200	336741005	4125	4125	4125	4125	0
388	20230726	141100	336741005	4125	4160	4160	4125	1627
389	20230726	141000	330027565	4170	4170	4170	4170	93
390	20230726	140900	329639755	4170	4170	4170	4170	407
391	20230726	140800	327942565	4155	4155	4155	4155	5
392	20230726	140700	327921790	4145	4145	4145	4145	0
393	20230726	140600	327921790	4145	4145	4145	4145	0
394	20230726	140500	327921790	4145	4145	4145	4145	0
395	20230726	140400	327921790	4145	4145	4145	4145	0
396	20230726	140300	327921790	4145	4145	4145	4145	1
397	20230726	140200	327917645	4125	4125	4125	4125	0
398	20230726	140100	327917645	4125	4125	4125	4125	0
399	20230726	140000	327917645	4125	4170	4170	4125	359
400	20230726	135900	326436410	4170	4125	4170	4125	120
401	20230726	135800	325940840	4130	4165	4165	4130	451
402	20230726	135700	324072565	4130	4130	4130	4130	0
403	20230726	135600	324072565	4130	4140	4140	4130	415
404	20230726	135500	322357110	4135	4135	4135	4135	1000
405	20230726	135400	318222110	4140	4140	4140	4140	135
406	20230726	135300	317663210	4145	4145	4145	4145	91
407	20230726	135200	317286015	4145	4145	4145	4145	0
408	20230726	135100	317286015	4145	4145	4145	4145	0
409	20230726	135000	317286015	4145	4145	4145	4145	30
410	20230726	134900	317161665	4145	4145	4145	4145	0
411	20230726	134800	317161665	4145	4145	4145	4145	0
412	20230726	134700	317161665	4145	4145	4145	4145	0
413	20230726	134600	317161665	4145	4145	4145	4145	0
414	20230726	134500	317161665	4145	4145	4145	4145	0
415	20230726	134400	317161665	4145	4145	4145	4145	270
416	20230726	134300	316042515	4145	4145	4145	4145	0
417	20230726	134200	316042515	4145	4145	4145	4145	0
418	20230726	134100	316042515	4145	4145	4145	4145	0
419	20230726	134000	316042515	4145	4150	4150	4145	55
420	20230726	133900	315814520	4155	4155	4155	4155	279
421	20230726	133800	314655275	4155	4155	4155	4155	40
422	20230726	133700	314489075	4155	4155	4155	4155	0
423	20230726	133600	314489075	4155	4155	4155	4155	0
424	20230726	133500	314489075	4155	4155	4155	4155	1
425	20230726	133400	314484920	4175	4175	4175	4175	0
426	20230726	133300	314484920	4175	4170	4175	4170	300
427	20230726	133200	313233590	4155	4155	4155	4155	0
428	20230726	133100	313233590	4155	4155	4155	4155	1
429	20230726	133000	313229435	4155	4155	4155	4155	27
430	20230726	132900	313117250	4155	4155	4155	4155	0
431	20230726	132800	313117250	4155	4155	4155	4155	0
432	20230726	132700	313117250	4155	4155	4155	4155	0
433	20230726	132600	313117250	4155	4155	4155	4155	101
434	20230726	132500	312697595	4155	4155	4155	4155	0
435	20230726	132400	312697595	4155	4155	4155	4155	100
436	20230726	132300	312282095	4155	4155	4155	4155	6
437	20230726	132200	312257165	4155	4155	4155	4155	28
438	20230726	132100	312140825	4150	4150	4150	4150	0
439	20230726	132000	312140825	4150	4155	4155	4150	243
440	20230726	131900	311131660	4130	4120	4130	4120	2352
441	20230726	131800	301429290	4110	4095	4110	4095	2
442	20230726	131700	301421085	4085	4085	4085	4085	0
443	20230726	131600	301421085	4085	4085	4085	4085	0
444	20230726	131500	301421085	4085	4085	4085	4085	2
445	20230726	131400	301412915	4095	4085	4095	4080	413
446	20230726	131300	299727385	4085	4085	4085	4085	0
447	20230726	131200	299727385	4085	4085	4085	4085	0
448	20230726	131100	299727385	4085	4090	4090	4085	38
449	20230726	131000	299572105	4080	4080	4080	4080	0
450	20230726	130900	299572105	4080	4085	4085	4080	42
451	20230726	130800	299400645	4080	4080	4080	4080	285
452	20230726	130700	298237845	4080	4080	4080	4080	715
453	20230726	130600	295320645	4080	4080	4080	4080	0
454	20230726	130500	295320645	4080	4080	4080	4080	1155
455	20230726	130400	290608245	4080	4080	4080	4080	0
456	20230726	130300	290608245	4080	4085	4085	4080	49
457	20230726	130200	290408085	4090	4095	4095	4090	150
458	20230726	130100	289794085	4085	4085	4085	4085	2
459	20230726	130000	289785915	4080	4080	4080	4080	0
460	20230726	125900	289785915	4080	4080	4080	4080	149
461	20230726	125800	289177995	4085	4085	4085	4085	30
462	20230726	125700	289055445	4085	4080	4085	4080	115
463	20230726	125600	288585915	4085	4085	4085	4085	238
464	20230726	125500	287613685	4085	4085	4085	4085	200
465	20230726	125400	286796685	4095	4085	4095	4085	90
466	20230726	125300	286428785	4090	4090	4090	4090	0
467	20230726	125200	286428785	4090	4090	4090	4090	0
468	20230726	125100	286428785	4090	4090	4090	4090	846
469	20230726	125000	282968645	4090	4090	4090	4090	0
470	20230726	124900	282968645	4090	4090	4090	4090	0
471	20230726	124800	282968645	4090	4095	4095	4090	54
472	20230726	124700	282747535	4095	4095	4095	4095	0
473	20230726	124600	282747535	4095	4095	4095	4095	0
474	20230726	124500	282747535	4095	4095	4095	4095	12
475	20230726	124400	282698395	4100	4110	4110	4100	823
476	20230726	124300	279320075	4100	4100	4100	4100	0
477	20230726	124200	279320075	4100	4100	4100	4100	100
478	20230726	124100	278910075	4100	4100	4100	4100	1012
479	20230726	124000	274760875	4100	4100	4100	4100	300
480	20230726	123900	273530875	4105	4110	4110	4105	150
481	20230726	123800	272914875	4100	4100	4100	4100	1335
482	20230726	123700	267441375	4100	4100	4100	4100	0
483	20230726	123600	267441375	4100	4100	4100	4100	1
484	20230726	123500	267437275	4100	4100	4100	4100	10
485	20230726	123400	267396275	4095	4095	4095	4095	0
486	20230726	123300	267396275	4095	4095	4095	4095	0
487	20230726	123200	267396275	4095	4095	4095	4095	86
488	20230726	123100	267044105	4095	4095	4095	4095	0
489	20230726	123000	267044105	4095	4095	4095	4095	1
490	20230726	122900	267040010	4095	4095	4095	4095	0
491	20230726	122800	267040010	4095	4095	4095	4095	450
492	20230726	122700	265197260	4100	4100	4100	4100	50
493	20230726	122600	264992260	4100	4100	4100	4100	568
494	20230726	122500	262663460	4105	4110	4110	4105	202
495	20230726	122400	261833560	4110	4110	4110	4110	0
496	20230726	122300	261833560	4110	4110	4110	4110	0
497	20230726	122200	261833560	4110	4110	4110	4110	1
498	20230726	122100	261829450	4115	4115	4115	4115	0
499	20230726	122000	261829450	4115	4115	4115	4105	1773
500	20230726	121900	254533625	4115	4115	4115	4115	0
501	20230726	121800	254533625	4115	4115	4115	4115	0
502	20230726	121700	254533625	4115	4110	4120	4110	168
503	20230726	121600	253842070	4120	4115	4120	4115	50
504	20230726	121500	253636110	4115	4115	4115	4115	0
505	20230726	121400	253636110	4115	4110	4115	4110	2
506	20230726	121300	253627885	4110	4110	4110	4110	0
507	20230726	121200	253627885	4110	4110	4110	4110	0
508	20230726	121100	253627885	4110	4110	4110	4110	0
509	20230726	121000	253627885	4110	4110	4110	4110	1
510	20230726	120900	253623775	4115	4115	4115	4115	0
511	20230726	120800	253623775	4115	4115	4115	4115	0
512	20230726	120700	253623775	4115	4110	4115	4110	64
513	20230726	120600	253360490	4115	4115	4115	4115	0
514	20230726	120500	253360490	4115	4115	4115	4115	233
515	20230726	120400	252401695	4120	4120	4120	4120	0
516	20230726	120300	252401695	4120	4120	4120	4120	145
517	20230726	120200	251804295	4120	4120	4120	4120	0
518	20230726	120100	251804295	4120	4120	4120	4120	0
519	20230726	120000	251804295	4120	4120	4120	4120	0
520	20230726	115900	251804295	4120	4120	4120	4120	0
521	20230726	115800	251804295	4120	4120	4120	4120	200
522	20230726	115700	250980295	4120	4120	4120	4120	0
523	20230726	115600	250980295	4120	4120	4120	4120	0
524	20230726	115500	250980295	4120	4120	4120	4120	86
525	20230726	115400	250625975	4120	4120	4120	4120	650
526	20230726	115300	247947975	4120	4115	4120	4115	119
527	20230726	115200	247457790	4095	4105	4105	4095	600
528	20230726	115100	244998640	4110	4110	4110	4110	35
529	20230726	115000	244854790	4115	4115	4115	4115	10
530	20230726	114900	244813640	4115	4115	4115	4115	20
531	20230726	114800	244731340	4120	4120	4120	4120	0
532	20230726	114700	244731340	4120	4120	4120	4120	60
533	20230726	114600	244484140	4120	4120	4120	4120	50
534	20230726	114500	244278140	4120	4120	4120	4120	250
535	20230726	114400	243248140	4120	4120	4120	4120	260
536	20230726	114300	242176940	4120	4120	4120	4120	30
537	20230726	114200	242053340	4105	4105	4105	4105	4
538	20230726	114100	242036920	4100	4100	4100	4100	0
539	20230726	114000	242036920	4100	4105	4105	4100	250
540	20230726	113900	241011770	4095	4095	4095	4095	0
541	20230726	113800	241011770	4095	4095	4095	4095	0
542	20230726	113700	241011770	4095	4095	4095	4095	0
543	20230726	113600	241011770	4095	4100	4100	4095	71
544	20230726	113500	240720720	4100	4100	4100	4100	10
545	20230726	113400	240679720	4100	4100	4100	4100	20
546	20230726	113300	240597720	4105	4115	4115	4105	239
547	20230726	113200	239615035	4115	4115	4115	4115	0
548	20230726	113100	239615035	4115	4115	4115	4115	0
549	20230726	113000	239615035	4115	4115	4115	4115	0
550	20230726	112900	239615035	4115	4120	4120	4115	102
551	20230726	112800	239194800	4120	4120	4120	4120	9
552	20230726	112700	239157720	4120	4120	4120	4120	25
553	20230726	112600	239054720	4120	4115	4120	4115	1135
554	20230726	112500	234378720	4115	4115	4115	4115	53
555	20230726	112400	234160625	4120	4095	4120	4095	995
556	20230726	112300	230064865	4095	4095	4095	4095	1
557	20230726	112200	230060770	4070	4070	4070	4070	5
558	20230726	112100	230040420	4070	4070	4070	4070	0
559	20230726	112000	230040420	4070	4070	4070	4070	0
560	20230726	111900	230040420	4070	4070	4070	4070	0
561	20230726	111800	230040420	4070	4070	4070	4070	20
562	20230726	111700	229959020	4080	4080	4080	4080	0
563	20230726	111600	229959020	4080	4080	4080	4080	78
564	20230726	111500	229640780	4080	4075	4080	4060	441
565	20230726	111400	227847225	4075	4080	4080	4075	137
566	20230726	111300	227288635	4080	4100	4100	4080	377
567	20230726	111200	225748525	4100	4095	4100	4095	150
568	20230726	111100	225134025	4100	4100	4100	4100	1143
569	20230726	111000	220447725	4100	4100	4100	4100	9
570	20230726	110900	220410825	4100	4110	4110	4100	202
571	20230726	110800	219582365	4110	4110	4110	4110	100
572	20230726	110700	219171365	4110	4110	4110	4105	105
573	20230726	110600	218740030	4110	4110	4110	4105	158
574	20230726	110500	218090775	4115	4110	4115	4110	62
575	20230726	110400	217835680	4100	4100	4100	4100	0
576	20230726	110300	217835680	4100	4110	4110	4100	100
577	20230726	110200	217425105	4125	4125	4125	4125	0
578	20230726	110100	217425105	4125	4125	4125	4125	11
579	20230726	110000	217379730	4125	4120	4125	4110	93
580	20230726	105900	216996700	4125	4125	4125	4125	0
581	20230726	105800	216996700	4125	4125	4125	4125	0
582	20230726	105700	216996700	4125	4125	4125	4125	1
583	20230726	105600	216992575	4130	4130	4130	4130	0
584	20230726	105500	216992575	4130	4130	4130	4130	0
585	20230726	105400	216992575	4130	4130	4130	4130	3
586	20230726	105300	216980185	4130	4135	4135	4130	10
587	20230726	105200	216938865	4100	4100	4100	4100	0
588	20230726	105100	216938865	4100	4115	4115	4100	1144
589	20230726	105000	212241665	4115	4115	4115	4115	0
590	20230726	104900	212241665	4115	4115	4115	4115	100
591	20230726	104800	211830165	4130	4130	4130	4130	0
592	20230726	104700	211830165	4130	4130	4130	4130	0
593	20230726	104600	211830165	4130	4130	4130	4130	0
594	20230726	104500	211830165	4130	4130	4130	4130	0
595	20230726	104400	211830165	4130	4130	4130	4130	418
596	20230726	104300	210103825	4115	4115	4115	4115	0
597	20230726	104200	210103825	4115	4115	4115	4115	15
598	20230726	104100	210042100	4110	4115	4115	4110	165
599	20230726	104000	209363700	4145	4145	4145	4145	0
600	20230726	103900	209363700	4145	4115	4145	4110	2284
601	20230726	103800	199975120	4110	4135	4135	4110	3094
602	20230726	103700	187234350	4135	4150	4150	4135	86
603	20230726	103600	186878065	4150	4155	4155	4150	322
604	20230726	103500	185541735	4155	4155	4155	4155	124
605	20230726	103400	185026515	4160	4160	4160	4160	19
606	20230726	103300	184947475	4160	4160	4160	4160	12
607	20230726	103200	184897555	4160	4160	4160	4160	19
608	20230726	103100	184818515	4165	4165	4165	4165	0
609	20230726	103000	184818515	4165	4160	4165	4160	274
610	20230726	102900	183677635	4160	4160	4160	4160	163
611	20230726	102800	182999555	4160	4160	4160	4160	100
612	20230726	102700	182583555	4165	4165	4170	4165	233
613	20230726	102600	181612340	4170	4170	4170	4170	0
614	20230726	102500	181612340	4170	4160	4185	4155	400
615	20230726	102400	179947720	4185	4185	4185	4185	54
616	20230726	102300	179721730	4155	4165	4165	4155	28
617	20230726	102200	179605245	4155	4150	4155	4150	184
618	20230726	102100	178841400	4135	4170	4170	4130	379
619	20230726	102000	177270615	4170	4180	4180	4170	257
620	20230726	101900	176197425	4180	4185	4190	4180	32
621	20230726	101800	176063595	4185	4190	4190	4185	232
622	20230726	101700	175091520	4200	4200	4200	4195	177
623	20230726	101600	174348345	4200	4205	4205	4200	3071
624	20230726	101500	161447785	4210	4215	4215	4210	65
625	20230726	101400	161173910	4215	4220	4220	4215	13
626	20230726	101300	161119075	4220	4230	4230	4220	64
627	20230726	101200	160848605	4230	4220	4230	4205	1011
628	20230726	101100	156591620	4235	4235	4235	4235	1
629	20230726	101000	156587385	4240	4220	4240	4215	131
630	20230726	100900	156034420	4255	4220	4255	4220	11
631	20230726	100800	155987965	4220	4265	4275	4215	375
632	20230726	100700	154395370	4270	4270	4270	4270	2545
633	20230726	100600	143528220	4275	4275	4275	4275	536
634	20230726	100500	141236820	4275	4280	4280	4275	101
635	20230726	100400	140804920	4280	4280	4280	4280	54
636	20230726	100300	140573800	4295	4295	4295	4295	0
637	20230726	100200	140573800	4295	4295	4295	4295	0
638	20230726	100100	140573800	4295	4295	4295	4295	101
639	20230726	100000	140140005	4270	4270	4270	4270	0
640	20230726	095900	140140005	4270	4270	4270	4270	0
641	20230726	095800	140140005	4270	4270	4270	4270	0
642	20230726	095700	140140005	4270	4275	4275	4270	533
643	20230726	095600	137862135	4275	4275	4275	4275	0
644	20230726	095500	137862135	4275	4275	4275	4275	60
645	20230726	095400	137605635	4275	4300	4300	4275	221
646	20230726	095300	136660835	4280	4280	4280	4280	117
647	20230726	095200	136160075	4280	4280	4280	4280	0
648	20230726	095100	136160075	4280	4280	4280	4280	0
649	20230726	095000	136160075	4280	4280	4280	4280	0
650	20230726	094900	136160075	4280	4280	4280	4280	350
651	20230726	094800	134662075	4285	4285	4285	4285	5
652	20230726	094700	134640650	4295	4275	4295	4270	199
653	20230726	094600	133790780	4270	4275	4275	4270	415
654	20230726	094500	132017630	4270	4270	4270	4270	0
655	20230726	094400	132017630	4270	4275	4275	4270	7173
656	20230726	094300	101388205	4275	4275	4275	4270	2289
657	20230726	094200	91613135	4300	4290	4305	4270	4991
658	20230726	094100	70280785	4285	4285	4285	4285	15
659	20230726	094000	70216510	4290	4290	4290	4290	25
660	20230726	093900	70109260	4290	4310	4310	4290	22
661	20230726	093800	70014695	4310	4310	4310	4310	1
662	20230726	093700	70010385	4305	4305	4305	4305	383
663	20230726	093600	68361570	4305	4305	4305	4305	2
664	20230726	093500	68352960	4305	4305	4305	4305	3
665	20230726	093400	68340045	4285	4290	4290	4285	194
666	20230726	093300	67508480	4305	4305	4305	4305	1
667	20230726	093200	67504175	4305	4290	4305	4290	12
668	20230726	093100	67452665	4305	4290	4305	4285	130
669	20230726	093000	66895180	4290	4290	4290	4290	1
670	20230726	092900	66890890	4290	4275	4290	4275	230
671	20230726	092800	65907340	4275	4280	4280	4275	461
672	20230726	092700	63934500	4275	4285	4285	4275	378
673	20230726	092600	62317595	4290	4290	4290	4290	218
674	20230726	092500	61382375	4290	4295	4305	4290	1056
675	20230726	092400	56848380	4290	4290	4290	4290	0
676	20230726	092300	56848380	4290	4295	4295	4290	22
677	20230726	092200	56753895	4295	4295	4295	4295	0
678	20230726	092100	56753895	4295	4300	4300	4275	1344
679	20230726	092000	50980625	4300	4300	4300	4300	293
680	20230726	091900	49720725	4305	4300	4305	4300	11
681	20230726	091800	49673420	4300	4300	4300	4300	32
682	20230726	091700	49535820	4300	4300	4300	4300	727
683	20230726	091600	46409720	4300	4300	4300	4300	10
684	20230726	091500	46366720	4305	4305	4305	4305	17
685	20230726	091400	46293535	4310	4310	4310	4310	1
686	20230726	091300	46289225	4300	4320	4320	4300	202
687	20230726	091200	45420605	4320	4320	4320	4300	595
688	20230726	091100	42856485	4300	4310	4310	4300	1836
689	20230726	091000	34952250	4350	4340	4405	4340	1189
690	20230726	090900	29780720	4305	4330	4330	4305	421
691	20230726	090800	27965960	4340	4360	4360	4340	3233
692	20230726	090700	13902040	4395	4370	4395	4370	27
693	20230726	090600	13784025	4395	4395	4395	4375	376
694	20230726	090500	12136725	4395	4400	4400	4395	15
695	20230726	090400	12070750	4400	4410	4410	4400	156
696	20230726	090300	11383065	4415	4420	4420	4415	1878
697	20230726	090200	3086695	4420	4420	4420	4420	0
698	20230726	090100	3086695	4420	4435	4435	4415	374
699	20230726	090000	1434120	4440	4440	4440	4440	323