KissMeData/332570/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	203700	17925950800	4980	4980	4980	4980	38379
3	20230726	203600	17925950800	4980	4980	4980	4980	0
4	20230726	203500	17925950800	4980	4980	4980	4980	0
5	20230726	203400	17925950800	4980	4980	4980	4980	0
6	20230726	203300	17925950800	4980	4980	4980	4980	0
7	20230726	203200	17925950800	4980	4980	4980	4980	0
8	20230726	203100	17925950800	4980	4980	4980	4980	0
9	20230726	203000	17925950800	4980	4980	4980	4980	0
10	20230726	202900	17925950800	4980	4980	4980	4980	0
11	20230726	202800	17925950800	4980	4980	4980	4980	0
12	20230726	202700	17925950800	4980	4980	4980	4980	0
13	20230726	202600	17925950800	4980	4980	4980	4980	0
14	20230726	202500	17925950800	4980	4980	4980	4980	0
15	20230726	202400	17925950800	4980	4980	4980	4980	0
16	20230726	202300	17925950800	4980	4980	4980	4980	0
17	20230726	202200	17925950800	4980	4980	4980	4980	0
18	20230726	202100	17925950800	4980	4980	4980	4980	0
19	20230726	202000	17925950800	4980	4980	4980	4980	0
20	20230726	201900	17925950800	4980	4980	4980	4980	0
21	20230726	201800	17925950800	4980	4980	4980	4980	0
22	20230726	201700	17925950800	4980	4980	4980	4980	0
23	20230726	201600	17925950800	4980	4980	4980	4980	0
24	20230726	201500	17925950800	4980	4980	4980	4980	0
25	20230726	201400	17925950800	4980	4980	4980	4980	0
26	20230726	201300	17925950800	4980	4980	4980	4980	0
27	20230726	201200	17925950800	4980	4980	4980	4980	0
28	20230726	201100	17925950800	4980	4980	4980	4980	0
29	20230726	201000	17925950800	4980	4980	4980	4980	0
30	20230726	200900	17925950800	4980	4980	4980	4980	0
31	20230726	200800	17925950800	4980	4980	4980	4980	0
32	20230726	200700	17925950800	4980	4980	4980	4980	38379
33	20230726	200600	17925950800	4980	4980	4980	4980	0
34	20230726	200500	17925950800	4980	4980	4980	4980	0
35	20230726	200400	17925950800	4980	4980	4980	4980	0
36	20230726	200300	17925950800	4980	4980	4980	4980	0
37	20230726	200200	17925950800	4980	4980	4980	4980	0
38	20230726	200100	17925950800	4980	4980	4980	4980	0
39	20230726	200000	17925950800	4980	4980	4980	4980	0
40	20230726	195900	17925950800	4980	4980	4980	4980	0
41	20230726	195800	17925950800	4980	4980	4980	4980	0
42	20230726	195700	17925950800	4980	4980	4980	4980	0
43	20230726	195600	17925950800	4980	4980	4980	4980	0
44	20230726	195500	17925950800	4980	4980	4980	4980	0
45	20230726	195400	17925950800	4980	4980	4980	4980	0
46	20230726	195300	17925950800	4980	4980	4980	4980	0
47	20230726	195200	17925950800	4980	4980	4980	4980	0
48	20230726	195100	17925950800	4980	4980	4980	4980	0
49	20230726	195000	17925950800	4980	4980	4980	4980	0
50	20230726	194900	17925950800	4980	4980	4980	4980	0
51	20230726	194800	17925950800	4980	4980	4980	4980	0
52	20230726	194700	17925950800	4980	4980	4980	4980	0
53	20230726	194600	17925950800	4980	4980	4980	4980	0
54	20230726	194500	17925950800	4980	4980	4980	4980	0
55	20230726	194400	17925950800	4980	4980	4980	4980	0
56	20230726	194300	17925950800	4980	4980	4980	4980	0
57	20230726	194200	17925950800	4980	4980	4980	4980	0
58	20230726	194100	17925950800	4980	4980	4980	4980	0
59	20230726	194000	17925950800	4980	4980	4980	4980	0
60	20230726	193900	17925950800	4980	4980	4980	4980	0
61	20230726	193800	17925950800	4980	4980	4980	4980	0
62	20230726	193700	17925950800	4980	4980	4980	4980	38379
63	20230726	193600	17925950800	4980	4980	4980	4980	0
64	20230726	193500	17925950800	4980	4980	4980	4980	0
65	20230726	193400	17925950800	4980	4980	4980	4980	0
66	20230726	193300	17925950800	4980	4980	4980	4980	0
67	20230726	193200	17925950800	4980	4980	4980	4980	0
68	20230726	193100	17925950800	4980	4980	4980	4980	0
69	20230726	193000	17925950800	4980	4980	4980	4980	0
70	20230726	192900	17925950800	4980	4980	4980	4980	0
71	20230726	192800	17925950800	4980	4980	4980	4980	0
72	20230726	192700	17925950800	4980	4980	4980	4980	0
73	20230726	192600	17925950800	4980	4980	4980	4980	0
74	20230726	192500	17925950800	4980	4980	4980	4980	0
75	20230726	192400	17925950800	4980	4980	4980	4980	0
76	20230726	192300	17925950800	4980	4980	4980	4980	0
77	20230726	192200	17925950800	4980	4980	4980	4980	0
78	20230726	192100	17925950800	4980	4980	4980	4980	0
79	20230726	192000	17925950800	4980	4980	4980	4980	0
80	20230726	191900	17925950800	4980	4980	4980	4980	0
81	20230726	191800	17925950800	4980	4980	4980	4980	0
82	20230726	191700	17925950800	4980	4980	4980	4980	0
83	20230726	191600	17925950800	4980	4980	4980	4980	0
84	20230726	191500	17925950800	4980	4980	4980	4980	0
85	20230726	191400	17925950800	4980	4980	4980	4980	0
86	20230726	191300	17925950800	4980	4980	4980	4980	0
87	20230726	191200	17925950800	4980	4980	4980	4980	0
88	20230726	191100	17925950800	4980	4980	4980	4980	0
89	20230726	191000	17925950800	4980	4980	4980	4980	0
90	20230726	190900	17925950800	4980	4980	4980	4980	0
91	20230726	190800	17925950800	4980	4980	4980	4980	0
92	20230726	190700	17925950800	4980	4980	4980	4980	38379
93	20230726	190600	17925950800	4980	4980	4980	4980	0
94	20230726	190500	17925950800	4980	4980	4980	4980	0
95	20230726	190400	17925950800	4980	4980	4980	4980	0
96	20230726	190300	17925950800	4980	4980	4980	4980	0
97	20230726	190200	17925950800	4980	4980	4980	4980	0
98	20230726	190100	17925950800	4980	4980	4980	4980	0
99	20230726	190000	17925950800	4980	4980	4980	4980	0
100	20230726	185900	17925950800	4980	4980	4980	4980	0
101	20230726	185800	17925950800	4980	4980	4980	4980	0
102	20230726	185700	17925950800	4980	4980	4980	4980	0
103	20230726	185600	17925950800	4980	4980	4980	4980	0
104	20230726	185500	17925950800	4980	4980	4980	4980	0
105	20230726	185400	17925950800	4980	4980	4980	4980	0
106	20230726	185300	17925950800	4980	4980	4980	4980	0
107	20230726	185200	17925950800	4980	4980	4980	4980	0
108	20230726	185100	17925950800	4980	4980	4980	4980	0
109	20230726	185000	17925950800	4980	4980	4980	4980	0
110	20230726	184900	17925950800	4980	4980	4980	4980	0
111	20230726	184800	17925950800	4980	4980	4980	4980	0
112	20230726	184700	17925950800	4980	4980	4980	4980	0
113	20230726	184600	17925950800	4980	4980	4980	4980	0
114	20230726	184500	17925950800	4980	4980	4980	4980	0
115	20230726	184400	17925950800	4980	4980	4980	4980	0
116	20230726	184300	17925950800	4980	4980	4980	4980	0
117	20230726	184200	17925950800	4980	4980	4980	4980	0
118	20230726	184100	17925950800	4980	4980	4980	4980	0
119	20230726	184000	17925950800	4980	4980	4980	4980	0
120	20230726	183900	17925950800	4980	4980	4980	4980	0
121	20230726	183800	17925950800	4980	4980	4980	4980	0
122	20230726	183700	17925950800	4980	4980	4980	4980	38379
123	20230726	183600	17925950800	4980	4980	4980	4980	0
124	20230726	183500	17925950800	4980	4980	4980	4980	0
125	20230726	183400	17925950800	4980	4980	4980	4980	0
126	20230726	183300	17925950800	4980	4980	4980	4980	0
127	20230726	183200	17925950800	4980	4980	4980	4980	0
128	20230726	183100	17925950800	4980	4980	4980	4980	0
129	20230726	183000	17925950800	4980	4980	4980	4980	0
130	20230726	182900	17925950800	4980	4980	4980	4980	0
131	20230726	182800	17925950800	4980	4980	4980	4980	0
132	20230726	182700	17925950800	4980	4980	4980	4980	0
133	20230726	182600	17925950800	4980	4980	4980	4980	0
134	20230726	182500	17925950800	4980	4980	4980	4980	0
135	20230726	182400	17925950800	4980	4980	4980	4980	0
136	20230726	182300	17925950800	4980	4980	4980	4980	0
137	20230726	182200	17925950800	4980	4980	4980	4980	0
138	20230726	182100	17925950800	4980	4980	4980	4980	0
139	20230726	182000	17925950800	4980	4980	4980	4980	0
140	20230726	181900	17925950800	4980	4980	4980	4980	0
141	20230726	181800	17925950800	4980	4980	4980	4980	0
142	20230726	181700	17925950800	4980	4980	4980	4980	0
143	20230726	181600	17925950800	4980	4980	4980	4980	0
144	20230726	181500	17925950800	4980	4980	4980	4980	0
145	20230726	181400	17925950800	4980	4980	4980	4980	0
146	20230726	181300	17925950800	4980	4980	4980	4980	0
147	20230726	181200	17925950800	4980	4980	4980	4980	0
148	20230726	181100	17925950800	4980	4980	4980	4980	0
149	20230726	181000	17925950800	4980	4980	4980	4980	0
150	20230726	180900	17925950800	4980	4980	4980	4980	0
151	20230726	180800	17925950800	4980	4980	4980	4980	0
152	20230726	180700	17925950800	4980	4980	4980	4980	38379
153	20230726	180600	17925950800	4980	4980	4980	4980	0
154	20230726	180500	17925950800	4980	4980	4980	4980	0
155	20230726	180400	17925950800	4980	4980	4980	4980	0
156	20230726	180300	17925950800	4980	4980	4980	4980	0
157	20230726	180200	17925950800	4980	4980	4980	4980	0
158	20230726	180100	17925950800	4980	4980	4980	4980	0
159	20230726	180000	17925950800	4980	4980	4980	4980	0
160	20230726	175900	17925950800	4980	4980	4980	4980	0
161	20230726	175800	17925950800	4980	4980	4980	4980	0
162	20230726	175700	17925950800	4980	4980	4980	4980	0
163	20230726	175600	17925950800	4980	4980	4980	4980	0
164	20230726	175500	17925950800	4980	4980	4980	4980	0
165	20230726	175400	17925950800	4980	4980	4980	4980	0
166	20230726	175300	17925950800	4980	4980	4980	4980	0
167	20230726	175200	17925950800	4980	4980	4980	4980	0
168	20230726	175100	17925950800	4980	4980	4980	4980	0
169	20230726	175000	17925950800	4980	4980	4980	4980	0
170	20230726	174900	17925950800	4980	4980	4980	4980	0
171	20230726	174800	17925950800	4980	4980	4980	4980	0
172	20230726	174700	17925950800	4980	4980	4980	4980	0
173	20230726	174600	17925950800	4980	4980	4980	4980	0
174	20230726	174500	17925950800	4980	4980	4980	4980	0
175	20230726	174400	17925950800	4980	4980	4980	4980	0
176	20230726	174300	17925950800	4980	4980	4980	4980	0
177	20230726	174200	17925950800	4980	4980	4980	4980	0
178	20230726	174100	17925950800	4980	4980	4980	4980	0
179	20230726	174000	17925950800	4980	4980	4980	4980	0
180	20230726	173900	17925950800	4980	4980	4980	4980	0
181	20230726	173800	17925950800	4980	4980	4980	4980	0
182	20230726	173700	17925950800	4980	4980	4980	4980	38379
183	20230726	173600	17925950800	4980	4980	4980	4980	0
184	20230726	173500	17925950800	4980	4980	4980	4980	0
185	20230726	173400	17925950800	4980	4980	4980	4980	0
186	20230726	173300	17925950800	4980	4980	4980	4980	0
187	20230726	173200	17925950800	4980	4980	4980	4980	0
188	20230726	173100	17925950800	4980	4980	4980	4980	0
189	20230726	173000	17925950800	4980	4980	4980	4980	0
190	20230726	172900	17925950800	4980	4980	4980	4980	0
191	20230726	172800	17925950800	4980	4980	4980	4980	0
192	20230726	172700	17925950800	4980	4980	4980	4980	0
193	20230726	172600	17925950800	4980	4980	4980	4980	0
194	20230726	172500	17925950800	4980	4980	4980	4980	0
195	20230726	172400	17925950800	4980	4980	4980	4980	0
196	20230726	172300	17925950800	4980	4980	4980	4980	0
197	20230726	172200	17925950800	4980	4980	4980	4980	0
198	20230726	172100	17925950800	4980	4980	4980	4980	0
199	20230726	172000	17925950800	4980	4980	4980	4980	0
200	20230726	171900	17925950800	4980	4980	4980	4980	0
201	20230726	171800	17925950800	4980	4980	4980	4980	0
202	20230726	171700	17925950800	4980	4980	4980	4980	0
203	20230726	171600	17925950800	4980	4980	4980	4980	0
204	20230726	171500	17925950800	4980	4980	4980	4980	0
205	20230726	171400	17925950800	4980	4980	4980	4980	0
206	20230726	171300	17925950800	4980	4980	4980	4980	0
207	20230726	171200	17925950800	4980	4980	4980	4980	0
208	20230726	171100	17925950800	4980	4980	4980	4980	0
209	20230726	171000	17925950800	4980	4980	4980	4980	0
210	20230726	170900	17925950800	4980	4980	4980	4980	0
211	20230726	170800	17925950800	4980	4980	4980	4980	0
212	20230726	170700	17925950800	4980	4980	4980	4980	38379
213	20230726	170600	17925950800	4980	4980	4980	4980	0
214	20230726	170500	17925950800	4980	4980	4980	4980	0
215	20230726	170400	17925950800	4980	4980	4980	4980	0
216	20230726	170300	17925950800	4980	4980	4980	4980	0
217	20230726	170200	17925950800	4980	4980	4980	4980	0
218	20230726	170100	17925950800	4980	4980	4980	4980	0
219	20230726	170000	17925950800	4980	4980	4980	4980	0
220	20230726	165900	17925950800	4980	4980	4980	4980	0
221	20230726	165800	17925950800	4980	4980	4980	4980	0
222	20230726	165700	17925950800	4980	4980	4980	4980	0
223	20230726	165600	17925950800	4980	4980	4980	4980	0
224	20230726	165500	17925950800	4980	4980	4980	4980	0
225	20230726	165400	17925950800	4980	4980	4980	4980	0
226	20230726	165300	17925950800	4980	4980	4980	4980	0
227	20230726	165200	17925950800	4980	4980	4980	4980	0
228	20230726	165100	17925950800	4980	4980	4980	4980	0
229	20230726	165000	17925950800	4980	4980	4980	4980	0
230	20230726	164900	17925950800	4980	4980	4980	4980	0
231	20230726	164800	17925950800	4980	4980	4980	4980	0
232	20230726	164700	17925950800	4980	4980	4980	4980	0
233	20230726	164600	17925950800	4980	4980	4980	4980	0
234	20230726	164500	17925950800	4980	4980	4980	4980	0
235	20230726	164400	17925950800	4980	4980	4980	4980	0
236	20230726	164300	17925950800	4980	4980	4980	4980	0
237	20230726	164200	17925950800	4980	4980	4980	4980	0
238	20230726	164100	17925950800	4980	4980	4980	4980	0
239	20230726	164000	17925950800	4980	4980	4980	4980	0
240	20230726	163900	17925950800	4980	4980	4980	4980	0
241	20230726	163800	17925950800	4980	4980	4980	4980	0
242	20230726	163700	17925950800	4980	4980	4980	4980	38379
243	20230726	163600	17925950800	4980	4980	4980	4980	0
244	20230726	163500	17925950800	4980	4980	4980	4980	0
245	20230726	163400	17925950800	4980	4980	4980	4980	0
246	20230726	163300	17925950800	4980	4980	4980	4980	0
247	20230726	163200	17925950800	4980	4980	4980	4980	0
248	20230726	163100	17925950800	4980	4980	4980	4980	0
249	20230726	163000	17925950800	4980	4980	4980	4980	0
250	20230726	162900	17925950800	4980	4980	4980	4980	0
251	20230726	162800	17925950800	4980	4980	4980	4980	0
252	20230726	162700	17925950800	4980	4980	4980	4980	0
253	20230726	162600	17925950800	4980	4980	4980	4980	0
254	20230726	162500	17925950800	4980	4980	4980	4980	0
255	20230726	162400	17925950800	4980	4980	4980	4980	0
256	20230726	162300	17925950800	4980	4980	4980	4980	0
257	20230726	162200	17925950800	4980	4980	4980	4980	0
258	20230726	162100	17925950800	4980	4980	4980	4980	0
259	20230726	162000	17925950800	4980	4980	4980	4980	0
260	20230726	161900	17925950800	4980	4980	4980	4980	0
261	20230726	161800	17925950800	4980	4980	4980	4980	0
262	20230726	161700	17925950800	4980	4980	4980	4980	0
263	20230726	161600	17925950800	4980	4980	4980	4980	0
264	20230726	161500	17925950800	4980	4980	4980	4980	0
265	20230726	161400	17925950800	4980	4980	4980	4980	0
266	20230726	161300	17925950800	4980	4980	4980	4980	0
267	20230726	161200	17925950800	4980	4980	4980	4980	0
268	20230726	161100	17925950800	4980	4980	4980	4980	0
269	20230726	161000	17925950800	4980	4980	4980	4980	0
270	20230726	160900	17925950800	4980	4980	4980	4980	0
271	20230726	160800	17925950800	4980	4980	4980	4980	0
272	20230726	160700	17925950800	4980	4980	4980	4980	38379
273	20230726	160600	17925950800	4980	4980	4980	4980	0
274	20230726	160500	17925950800	4980	4980	4980	4980	0
275	20230726	160400	17925950800	4980	4980	4980	4980	0
276	20230726	160300	17925950800	4980	4980	4980	4980	0
277	20230726	160200	17925950800	4980	4980	4980	4980	0
278	20230726	160100	17925950800	4980	4980	4980	4980	0
279	20230726	160000	17925950800	4980	4980	4980	4980	0
280	20230726	155900	17925950800	4980	4980	4980	4980	0
281	20230726	155800	17925950800	4980	4980	4980	4980	0
282	20230726	155700	17925950800	4980	4980	4980	4980	0
283	20230726	155600	17925950800	4980	4980	4980	4980	0
284	20230726	155500	17925950800	4980	4980	4980	4980	0
285	20230726	155400	17925950800	4980	4980	4980	4980	0
286	20230726	155300	17925950800	4980	4980	4980	4980	0
287	20230726	155200	17925950800	4980	4980	4980	4980	0
288	20230726	155100	17925950800	4980	4980	4980	4980	0
289	20230726	155000	17925950800	4980	4980	4980	4980	0
290	20230726	154900	17925950800	4980	4980	4980	4980	0
291	20230726	154800	17925950800	4980	4980	4980	4980	0
292	20230726	154700	17925950800	4980	4980	4980	4980	0
293	20230726	154600	17925950800	4980	4980	4980	4980	0
294	20230726	154500	17925950800	4980	4980	4980	4980	0
295	20230726	154400	17925950800	4980	4980	4980	4980	0
296	20230726	154300	17925950800	4980	4980	4980	4980	0
297	20230726	154200	17925950800	4980	4980	4980	4980	0
298	20230726	154100	17925950800	4980	4980	4980	4980	0
299	20230726	154000	17925950800	4980	4980	4980	4980	0
300	20230726	153900	17925950800	4980	4980	4980	4980	0
301	20230726	153800	17925950800	4980	4980	4980	4980	0
302	20230726	153700	17925950800	4980	4980	4980	4980	38379
303	20230726	153600	17925950800	4980	4980	4980	4980	0
304	20230726	153500	17925950800	4980	4980	4980	4980	0
305	20230726	153400	17925950800	4980	4980	4980	4980	0
306	20230726	153300	17925950800	4980	4980	4980	4980	0
307	20230726	153200	17925950800	4980	4980	4980	4980	0
308	20230726	153100	17925950800	4980	4980	4980	4980	0
309	20230726	153000	17925950800	4980	4980	4980	4980	38379
310	20230726	152900	17734823380	5000	5000	5000	5000	0
311	20230726	152800	17734823380	5000	5000	5000	5000	0
312	20230726	152700	17734823380	5000	5000	5000	5000	0
313	20230726	152600	17734823380	5000	5000	5000	5000	0
314	20230726	152500	17734823380	5000	5000	5000	5000	0
315	20230726	152400	17734823380	5000	5000	5000	5000	0
316	20230726	152300	17734823380	5000	5000	5000	5000	0
317	20230726	152200	17734823380	5000	5000	5000	5000	0
318	20230726	152100	17734823380	5000	5000	5000	5000	0
319	20230726	152000	17734823380	5000	5000	5000	5000	0
320	20230726	151900	17734823380	5000	4980	5010	4980	2957
321	20230726	151800	17720037495	4980	5020	5020	4980	7406
322	20230726	151700	17683020970	5020	5020	5030	4990	13240
323	20230726	151600	17616771365	5000	4985	5010	4985	5073
324	20230726	151500	17591426435	4990	4980	4990	4955	4911
325	20230726	151400	17567035435	4975	4920	5000	4915	8257
326	20230726	151300	17525920045	4915	4860	4915	4845	46543
327	20230726	151200	17299704445	4840	4835	4860	4825	49228
328	20230726	151100	17061361175	4835	4830	4840	4815	11975
329	20230726	151000	17003594725	4815	4850	4850	4815	3237
330	20230726	150900	16987944265	4850	4885	4885	4850	6018
331	20230726	150800	16958689950	4885	4930	4930	4885	14666
332	20230726	150700	16886678240	4950	4955	4965	4930	14796
333	20230726	150600	16813558410	4955	4960	4960	4955	5008
334	20230726	150500	16788720145	4960	4960	4960	4945	5357
335	20230726	150400	16762198260	4960	4955	4975	4945	4473
336	20230726	150300	16740040300	4955	4970	4975	4950	2843
337	20230726	150200	16725940085	4990	4985	5000	4965	3727
338	20230726	150100	16707357975	4985	5000	5000	4985	3689
339	20230726	150000	16688967290	5000	5020	5030	4990	5045
340	20230726	145900	16663724525	5020	5020	5030	5020	2169
341	20230726	145800	16652835575	5030	5030	5030	5020	1113
342	20230726	145700	16647237205	5020	5030	5050	5020	7072
343	20230726	145600	16611637265	5030	5000	5030	5000	193
344	20230726	145500	16610666905	5010	5020	5030	5000	4186
345	20230726	145400	16589683635	5020	4990	5020	4990	4641
346	20230726	145300	16566494225	4990	4980	4995	4980	2644
347	20230726	145200	16553319835	4980	4955	4980	4955	2571
348	20230726	145100	16540577355	4945	4945	4945	4935	2744
349	20230726	145000	16527017160	4945	4940	4985	4930	13430
350	20230726	144900	16460672315	4945	4970	4970	4940	15472
351	20230726	144800	16383954105	4970	4975	4975	4965	8916
352	20230726	144700	16339657750	4980	4985	4990	4980	2526
353	20230726	144600	16327071145	4980	4980	4985	4975	1500
354	20230726	144500	16319600795	4980	4965	4980	4965	2301
355	20230726	144400	16308151615	4965	5020	5020	4960	12218
356	20230726	144300	16247114120	5020	5020	5060	5020	5858
357	20230726	144200	16217647180	5010	4995	5030	4990	6409
358	20230726	144100	16185591225	4990	4960	4990	4960	2390
359	20230726	144000	16173677900	4960	4975	4975	4960	2178
360	20230726	143900	16162868465	4980	4990	4990	4965	7914
361	20230726	143800	16123464320	4990	5000	5010	4990	6893
362	20230726	143700	16089004680	5010	5010	5020	5000	3614
363	20230726	143600	16070899590	5020	5020	5020	5000	2464
364	20230726	143500	16058555600	5020	5030	5030	5010	1981
365	20230726	143400	16048619960	5030	5020	5030	5020	171
366	20230726	143300	16047761410	5020	5010	5020	5010	1534
367	20230726	143200	16040062110	5020	5000	5020	5000	385
368	20230726	143100	16038131410	5000	5030	5030	5000	5945
369	20230726	143000	16008372690	5020	5020	5020	5000	2986
370	20230726	142900	15993409010	5020	5010	5050	4980	12761
371	20230726	142800	15929428800	5030	5030	5060	5020	12130
372	20230726	142700	15868489210	5040	4990	5040	4990	1493
373	20230726	142600	15861002940	4975	4970	4975	4955	5101
374	20230726	142500	15835682645	4970	5020	5020	4970	1507
375	20230726	142400	15828165950	5010	4970	5050	4970	4982
376	20230726	142300	15803261730	4970	4970	4970	4950	4671
377	20230726	142200	15780094300	4970	5000	5000	4970	13101
378	20230726	142100	15714665280	5010	5060	5060	5010	7344
379	20230726	142000	15677690340	5060	5050	5070	5050	1253
380	20230726	141900	15671359250	5040	5020	5040	5020	1544
381	20230726	141800	15663596580	5020	5030	5040	5020	8079
382	20230726	141700	15622998750	5030	4970	5030	4970	13117
383	20230726	141600	15557719435	4965	4945	4975	4940	15048
384	20230726	141500	15482994745	4945	4925	4945	4925	8070
385	20230726	141400	15443162415	4940	4970	4970	4925	12911
386	20230726	141300	15379220120	4970	4980	4990	4965	3196
387	20230726	141200	15363316720	4985	4990	5010	4970	2938
388	20230726	141100	15348675225	5000	4995	5010	4980	2679
389	20230726	141000	15335301150	4990	4995	4995	4985	1064
390	20230726	140900	15329988455	4995	4980	4995	4970	639
391	20230726	140800	15326806230	4980	4980	5000	4980	7141
392	20230726	140700	15291139055	4985	4960	4995	4955	2905
393	20230726	140600	15276661790	4960	5040	5040	4950	12181
394	20230726	140500	15216020520	5000	5060	5070	5000	8765
395	20230726	140400	15171834720	5060	5100	5100	5060	4488
396	20230726	140300	15149085020	5060	5050	5130	5040	12177
397	20230726	140200	15087342350	5040	4990	5040	4970	9911
398	20230726	140100	15037767270	4980	4990	5010	4980	16068
399	20230726	140000	14957533305	5020	5000	5020	4985	8108
400	20230726	135900	14916926420	5020	4955	5100	4955	34091
401	20230726	135800	14745535280	4955	4875	4965	4865	15886
402	20230726	135700	14667695730	4875	4955	4975	4875	15988
403	20230726	135600	14588948745	4955	4800	4955	4800	18680
404	20230726	135500	14498832765	4735	4735	4735	4735	0
405	20230726	135400	14498832765	4735	4875	4875	4735	21540
406	20230726	135300	14395683445	4850	5010	5020	4850	40969
407	20230726	135200	14193030230	5010	5080	5080	5000	21651
408	20230726	135100	14084174790	5080	5100	5110	5080	11528
409	20230726	135000	14025496800	5100	5140	5140	5100	5687
410	20230726	134900	13996459540	5140	5160	5160	5110	2107
411	20230726	134800	13985649690	5140	5130	5140	5110	3724
412	20230726	134700	13966593370	5110	5110	5120	5110	6464
413	20230726	134600	13933532450	5110	5130	5130	5110	5295
414	20230726	134500	13906438440	5130	5140	5150	5120	1941
415	20230726	134400	13896492940	5130	5140	5150	5120	4250
416	20230726	134300	13874696020	5140	5200	5200	5140	4122
417	20230726	134200	13853357890	5170	5170	5210	5160	3311
418	20230726	134100	13836178690	5100	5140	5170	5100	17649
419	20230726	134000	13745981360	5140	5140	5140	5100	11415
420	20230726	133900	13687516230	5150	5140	5150	5120	9748
421	20230726	133800	13637446100	5140	5200	5210	5140	14461
422	20230726	133700	13562642100	5220	5220	5220	5210	2638
423	20230726	133600	13548888300	5220	5240	5250	5220	4136
424	20230726	133500	13527243930	5240	5270	5270	5230	6399
425	20230726	133400	13493736280	5270	5280	5290	5270	3249
426	20230726	133300	13476584120	5270	5290	5300	5270	7624
427	20230726	133200	13436327940	5280	5300	5320	5280	12852
428	20230726	133100	13368123330	5310	5310	5310	5300	1558
429	20230726	133000	13359859360	5310	5310	5310	5310	1260
430	20230726	132900	13353168760	5310	5300	5310	5270	2451
431	20230726	132800	13340168470	5300	5300	5300	5270	434
432	20230726	132700	13337877270	5290	5310	5310	5270	2913
433	20230726	132600	13322493770	5310	5300	5320	5290	12153
434	20230726	132500	13258073340	5300	5290	5300	5290	1378
435	20230726	132400	13250782230	5290	5290	5300	5280	832
436	20230726	132300	13246385090	5300	5300	5300	5270	3704
437	20230726	132200	13226815810	5300	5280	5300	5250	3322
438	20230726	132100	13209305720	5280	5300	5300	5280	3547
439	20230726	132000	13190531470	5300	5310	5310	5290	2888
440	20230726	131900	13175218120	5310	5310	5310	5300	5719
441	20230726	131800	13144877440	5310	5310	5310	5300	6786
442	20230726	131700	13108843880	5310	5290	5310	5290	10061
443	20230726	131600	13055465050	5290	5270	5290	5270	2694
444	20230726	131500	13041237330	5260	5250	5260	5250	1087
445	20230726	131400	13035522710	5250	5260	5270	5250	4091
446	20230726	131300	13013987290	5270	5260	5270	5260	3038
447	20230726	131200	12998003490	5260	5250	5260	5250	1294
448	20230726	131100	12991202930	5240	5230	5240	5230	736
449	20230726	131000	12987346520	5230	5230	5230	5230	1516
450	20230726	130900	12979417840	5230	5220	5240	5220	457
451	20230726	130800	12977027980	5220	5200	5220	5200	1210
452	20230726	130700	12970729110	5200	5190	5200	5190	4691
453	20230726	130600	12946380780	5190	5180	5190	5180	810
454	20230726	130500	12942183310	5180	5180	5190	5180	1710
455	20230726	130400	12933313210	5190	5190	5190	5180	2487
456	20230726	130300	12920410170	5190	5190	5190	5180	1170
457	20230726	130200	12914342070	5190	5190	5190	5180	2537
458	20230726	130100	12901179680	5190	5200	5220	5190	4375
459	20230726	130000	12878445730	5200	5200	5200	5200	2007
460	20230726	125900	12868009330	5200	5220	5220	5200	5502
461	20230726	125800	12839391880	5220	5220	5220	5220	494
462	20230726	125700	12836813200	5220	5210	5220	5210	2578
463	20230726	125600	12823366040	5210	5220	5220	5210	5614
464	20230726	125500	12794061460	5220	5220	5230	5220	2603
465	20230726	125400	12780460400	5220	5230	5230	5220	640
466	20230726	125300	12777113320	5230	5210	5260	5210	995
467	20230726	125200	12771914400	5220	5200	5220	5200	1414
468	20230726	125100	12764548880	5200	5190	5220	5190	1108
469	20230726	125000	12758795870	5200	5180	5200	5180	286
470	20230726	124900	12757311430	5180	5190	5190	5180	1049
471	20230726	124800	12751872150	5190	5190	5190	5190	52
472	20230726	124700	12751602270	5190	5190	5190	5190	2208
473	20230726	124600	12740142750	5180	5170	5190	5170	1520
474	20230726	124500	12732278100	5180	5190	5200	5180	5901
475	20230726	124400	12701693220	5190	5200	5200	5180	1516
476	20230726	124300	12693824150	5200	5190	5200	5190	1849
477	20230726	124200	12684218150	5190	5180	5190	5180	200
478	20230726	124100	12683180200	5180	5170	5180	5170	426
479	20230726	124000	12680973600	5170	5190	5190	5170	1121
480	20230726	123900	12675163460	5190	5190	5190	5190	571
481	20230726	123800	12672199970	5190	5180	5190	5170	951
482	20230726	123700	12667274290	5160	5200	5210	5150	37909
483	20230726	123600	12471612140	5200	5230	5230	5200	5360
484	20230726	123500	12443726000	5230	5230	5230	5220	1066
485	20230726	123400	12438153060	5230	5210	5230	5200	9763
486	20230726	123300	12387323370	5210	5220	5220	5200	3642
487	20230726	123200	12368334740	5230	5220	5230	5210	2122
488	20230726	123100	12357261950	5220	5210	5230	5210	1542
489	20230726	123000	12349215180	5210	5220	5220	5210	1131
490	20230726	122900	12343311420	5220	5230	5230	5220	276
491	20230726	122800	12341868230	5230	5230	5250	5230	923
492	20230726	122700	12337039840	5250	5250	5250	5240	2401
493	20230726	122600	12324445100	5250	5250	5250	5240	265
494	20230726	122500	12323053860	5250	5250	5260	5250	945
495	20230726	122400	12318092580	5240	5220	5240	5220	2930
496	20230726	122300	12302794580	5220	5230	5230	5220	1097
497	20230726	122200	12297060150	5230	5240	5240	5230	1111
498	20230726	122100	12291249510	5230	5240	5240	5230	218
499	20230726	122000	12290108040	5230	5220	5230	5220	1623
500	20230726	121900	12281621850	5230	5220	5230	5220	1321
501	20230726	121800	12274722150	5220	5230	5230	5220	4994
502	20230726	121700	12248620650	5230	5240	5240	5230	1372
503	20230726	121600	12241441430	5250	5250	5250	5250	8
504	20230726	121500	12241399430	5240	5240	5240	5240	925
505	20230726	121400	12236552430	5250	5240	5250	5240	62
506	20230726	121300	12236227500	5250	5240	5250	5230	1530
507	20230726	121200	12228206240	5240	5250	5250	5240	5456
508	20230726	121100	12199587830	5250	5260	5260	5250	3687
509	20230726	121000	12180230450	5260	5260	5260	5260	3728
510	20230726	120900	12160621170	5260	5260	5270	5260	2913
511	20230726	120800	12145298590	5260	5260	5270	5250	2527
512	20230726	120700	12132003620	5270	5260	5270	5260	1597
513	20230726	120600	12123588020	5260	5260	5270	5250	2938
514	20230726	120500	12108151890	5260	5250	5260	5250	1249
515	20230726	120400	12101592700	5260	5270	5280	5260	5896
516	20230726	120300	12070564340	5270	5290	5290	5270	636
517	20230726	120200	12067206990	5290	5290	5290	5290	651
518	20230726	120100	12063763200	5290	5290	5290	5280	2808
519	20230726	120000	12048910120	5290	5280	5300	5280	3090
520	20230726	115900	12032561420	5280	5270	5280	5260	520
521	20230726	115800	12029824590	5270	5280	5280	5270	697
522	20230726	115700	12026149800	5280	5280	5280	5270	1087
523	20230726	115600	12020418100	5280	5270	5280	5260	1484
524	20230726	115500	12012597330	5270	5270	5280	5260	3257
525	20230726	115400	11995435180	5280	5280	5280	5270	2054
526	20230726	115300	11984590500	5280	5270	5280	5260	3716
527	20230726	115200	11965001340	5270	5260	5270	5260	286
528	20230726	115100	11963494740	5260	5260	5260	5250	3734
529	20230726	115000	11943856430	5260	5270	5270	5250	3455
530	20230726	114900	11925695250	5270	5290	5290	5270	4518
531	20230726	114800	11901845410	5290	5280	5290	5280	526
532	20230726	114700	11899063920	5280	5300	5300	5280	9248
533	20230726	114600	11850194010	5300	5320	5320	5290	6753
534	20230726	114500	11814340160	5320	5330	5330	5320	6432
535	20230726	114400	11780080530	5320	5310	5330	5300	5313
536	20230726	114300	11751843710	5310	5300	5320	5300	6599
537	20230726	114200	11716823140	5300	5290	5320	5290	11710
538	20230726	114100	11654666540	5290	5290	5310	5290	3632
539	20230726	114000	11635427840	5290	5290	5310	5280	16051
540	20230726	113900	11550410090	5290	5280	5290	5280	2456
541	20230726	113800	11537417860	5280	5280	5290	5280	2203
542	20230726	113700	11525771070	5280	5270	5280	5270	4909
543	20230726	113600	11499874490	5270	5250	5270	5250	2205
544	20230726	113500	11488266350	5250	5240	5250	5240	933
545	20230726	113400	11483368260	5240	5240	5250	5240	548
546	20230726	113300	11480495740	5240	5270	5270	5230	9934
547	20230726	113200	11428302490	5270	5260	5280	5260	4566
548	20230726	113100	11404237670	5260	5250	5260	5240	4943
549	20230726	113000	11378275440	5250	5240	5270	5220	21593
550	20230726	112900	11264931680	5230	5200	5240	5200	1975
551	20230726	112800	11254628620	5200	5200	5200	5190	7554
552	20230726	112700	11215349470	5200	5190	5200	5190	972
553	20230726	112600	11210296790	5190	5200	5200	5190	1315
554	20230726	112500	11203465040	5190	5180	5190	5160	11888
555	20230726	112400	11141945670	5180	5180	5180	5170	1225
556	20230726	112300	11135601520	5180	5170	5180	5170	83
557	20230726	112200	11135171630	5170	5180	5190	5170	2950
558	20230726	112100	11119895490	5180	5190	5190	5170	4414
559	20230726	112000	11097041770	5190	5180	5190	5170	1168
560	20230726	111900	11090995650	5170	5150	5170	5150	1211
561	20230726	111800	11084744610	5140	5170	5170	5140	6163
562	20230726	111700	11053016250	5170	5150	5170	5150	194
563	20230726	111600	11052016330	5150	5150	5160	5150	1891
564	20230726	111500	11042270870	5150	5160	5160	5150	1732
565	20230726	111400	11033351050	5140	5170	5170	5140	3395
566	20230726	111300	11015859620	5160	5160	5170	5160	1274
567	20230726	111200	11009285680	5160	5160	5170	5160	946
568	20230726	111100	11004400740	5170	5170	5170	5160	1492
569	20230726	111000	10996690040	5170	5170	5170	5170	2092
570	20230726	110900	10985874400	5190	5130	5220	5120	5988
571	20230726	110800	10955001510	5120	5150	5150	5110	8307
572	20230726	110700	10912429320	5150	5160	5160	5150	3352
573	20230726	110600	10895164890	5160	5140	5160	5140	1436
574	20230726	110500	10887780690	5130	5200	5200	5130	1650
575	20230726	110400	10879280370	5200	5190	5200	5150	8856
576	20230726	110300	10833493120	5190	5200	5210	5150	10895
577	20230726	110200	10777159760	5210	5220	5220	5200	1722
578	20230726	110100	10768176180	5220	5210	5230	5210	10568
579	20230726	110000	10713010160	5210	5210	5220	5210	3056
580	20230726	105900	10697072170	5210	5220	5230	5170	5605
581	20230726	105800	10667908330	5200	5200	5200	5170	3430
582	20230726	105700	10650080960	5190	5170	5190	5150	6649
583	20230726	105600	10615704090	5170	5220	5230	5170	13444
584	20230726	105500	10545894260	5220	5210	5220	5210	4762
585	20230726	105400	10521073530	5210	5220	5220	5210	1575
586	20230726	105300	10512860790	5220	5240	5240	5220	9723
587	20230726	105200	10462019660	5230	5210	5240	5200	8991
588	20230726	105100	10415078660	5210	5180	5210	5180	46200
589	20230726	105000	10175451390	5180	5150	5200	5140	17319
590	20230726	104900	10085753950	5160	5160	5180	5110	23320
591	20230726	104800	9965991920	5160	5140	5190	5120	7583
592	20230726	104700	9926988980	5140	5130	5180	5120	11014
593	20230726	104600	9870411350	5130	5040	5130	5040	37708
594	20230726	104500	9678342540	5030	5070	5090	5000	56630
595	20230726	104400	9392987270	5070	5170	5170	5070	31527
596	20230726	104300	9231439750	5170	5210	5220	5160	12238
597	20230726	104200	9167887580	5210	5210	5210	5190	13446
598	20230726	104100	9097988050	5210	5200	5210	5190	6790
599	20230726	104000	9062711260	5200	5220	5220	5200	10099
600	20230726	103900	9010148580	5220	5200	5220	5190	15095
601	20230726	103800	8931491340	5190	5170	5200	5160	21287
602	20230726	103700	8821289950	5150	5180	5190	5150	33920
603	20230726	103600	8646219530	5180	5170	5200	5160	19975
604	20230726	103500	8542728960	5180	5260	5260	5150	45267
605	20230726	103400	8307268860	5250	5260	5280	5240	6101
606	20230726	103300	8275202670	5280	5260	5290	5240	26548
607	20230726	103200	8135685730	5250	5260	5270	5250	31759
608	20230726	103100	7968750880	5270	5270	5270	5270	0
609	20230726	103000	7968750880	5270	5280	5280	5270	10591
610	20230726	102900	7912878160	5290	5310	5310	5290	8511
611	20230726	102800	7867786430	5310	5330	5330	5310	1681
612	20230726	102700	7858848090	5320	5320	5330	5320	766
613	20230726	102600	7854768790	5330	5290	5330	5280	28027
614	20230726	102500	7706293360	5290	5300	5310	5290	7078
615	20230726	102400	7668802590	5310	5300	5310	5300	5601
616	20230726	102300	7639108970	5300	5310	5320	5290	36031
617	20230726	102200	7448244860	5300	5330	5330	5300	6014
618	20230726	102100	7416256120	5330	5310	5340	5300	25941
619	20230726	102000	7278755500	5310	5320	5330	5300	22106
620	20230726	101900	7161212900	5320	5330	5340	5320	3789
621	20230726	101800	7141049510	5340	5330	5370	5330	2713
622	20230726	101700	7126563830	5350	5340	5350	5330	10055
623	20230726	101600	7072872600	5340	5340	5350	5340	1318
624	20230726	101500	7065833980	5350	5380	5380	5350	3666
625	20230726	101400	7046191890	5380	5380	5390	5370	1121
626	20230726	101300	7040159670	5390	5390	5400	5380	3912
627	20230726	101200	7019075160	5400	5350	5410	5340	23113
628	20230726	101100	6894728060	5360	5370	5370	5350	2248
629	20230726	101000	6882681400	5370	5360	5370	5350	3869
630	20230726	100900	6861925370	5360	5310	5360	5310	6421
631	20230726	100800	6827645880	5320	5360	5370	5310	18893
632	20230726	100700	6726924210	5360	5350	5360	5330	8713
633	20230726	100600	6680334430	5350	5360	5370	5310	28903
634	20230726	100500	6526204880	5360	5360	5370	5360	3258
635	20230726	100400	6508734530	5370	5350	5370	5330	10151
636	20230726	100300	6454378030	5360	5360	5360	5330	18008
637	20230726	100200	6357994170	5370	5380	5380	5360	14906
638	20230726	100100	6277887790	5380	5390	5400	5380	3590
639	20230726	100000	6258558740	5390	5400	5410	5390	10105
640	20230726	095900	6204066170	5400	5400	5420	5390	2470
641	20230726	095800	6190735200	5400	5420	5420	5390	3878
642	20230726	095700	6169806770	5420	5380	5420	5380	8055
643	20230726	095600	6126376760	5380	5370	5410	5360	18928
644	20230726	095500	6024402160	5380	5380	5380	5370	7099
645	20230726	095400	5986218080	5400	5370	5400	5370	10011
646	20230726	095300	5932389990	5370	5370	5400	5370	6221
647	20230726	095200	5898922540	5390	5390	5410	5360	15481
648	20230726	095100	5815733590	5390	5400	5420	5380	7181
649	20230726	095000	5776971410	5400	5400	5410	5380	23552
650	20230726	094900	5649749920	5400	5440	5440	5400	7472
651	20230726	094800	5609281400	5440	5440	5450	5420	7431
652	20230726	094700	5568918820	5440	5450	5460	5440	6854
653	20230726	094600	5531566300	5450	5470	5480	5450	7739
654	20230726	094500	5489308160	5480	5480	5490	5470	7542
655	20230726	094400	5447985290	5480	5490	5490	5470	8608
656	20230726	094300	5400806510	5490	5470	5490	5470	2586
657	20230726	094200	5386651700	5470	5470	5500	5460	5737
658	20230726	094100	5355150970	5470	5480	5490	5460	2064
659	20230726	094000	5343849710	5470	5500	5500	5470	3177
660	20230726	093900	5326464990	5500	5480	5500	5470	4737
661	20230726	093800	5300471890	5480	5490	5500	5480	5460
662	20230726	093700	5270512430	5490	5420	5490	5420	8130
663	20230726	093600	5226285410	5430	5450	5450	5420	5386
664	20230726	093500	5197014720	5450	5450	5460	5450	4960
665	20230726	093400	5169979120	5450	5450	5470	5450	5246
666	20230726	093300	5141349160	5450	5430	5450	5400	5249
667	20230726	093200	5112879990	5430	5460	5460	5400	30152
668	20230726	093100	4949405670	5450	5460	5470	5450	6072
669	20230726	093000	4916251210	5460	5510	5510	5460	9945
670	20230726	092900	4861702510	5510	5510	5530	5510	8431
671	20230726	092800	4815216940	5510	5550	5560	5510	6595
672	20230726	092700	4778724000	5550	5520	5550	5520	3514
673	20230726	092600	4759301170	5530	5530	5530	5520	3180
674	20230726	092500	4741718970	5530	5580	5590	5530	14368
675	20230726	092400	4661905940	5580	5550	5590	5550	6713
676	20230726	092300	4624477110	5550	5590	5590	5550	15378
677	20230726	092200	4538764780	5600	5600	5600	5570	3569
678	20230726	092100	4518796450	5600	5600	5610	5540	30624
679	20230726	092000	4348064480	5600	5530	5630	5530	31178
680	20230726	091900	4174025220	5530	5460	5530	5460	11292
681	20230726	091800	4111973880	5440	5450	5460	5420	12718
682	20230726	091700	4042825410	5430	5420	5450	5400	22250
683	20230726	091600	3922177310	5420	5420	5440	5410	13058
684	20230726	091500	3851388240	5430	5490	5490	5430	26820
685	20230726	091400	3705111550	5480	5450	5490	5440	11980
686	20230726	091300	3639668680	5450	5460	5460	5420	21525
687	20230726	091200	3522526980	5460	5480	5490	5450	10898
688	20230726	091100	3462869030	5480	5520	5520	5450	36422
689	20230726	091000	3263094100	5520	5520	5550	5480	40513
690	20230726	090900	3040057170	5500	5430	5520	5280	72805
691	20230726	090800	2648011710	5410	5570	5580	5410	62453
692	20230726	090700	2304215940	5570	5610	5630	5560	35034
693	20230726	090600	2108046840	5620	5600	5620	5580	19685
694	20230726	090500	1997903630	5590	5600	5610	5550	59810
695	20230726	090400	1664287070	5610	5610	5650	5600	23789
696	20230726	090300	1530590190	5630	5640	5660	5580	48084
697	20230726	090200	1260113870	5630	5700	5710	5500	106798
698	20230726	090100	660119520	5700	5800	5800	5700	54451
699	20230726	090000	346811050	5800	5850	5850	5800	58664