KissMeData/432320/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	205100	534478700	4175	4175	4175	4175	1603
3	20230726	205000	534478700	4175	4175	4175	4175	0
4	20230726	204900	534478700	4175	4175	4175	4175	0
5	20230726	204800	534478700	4175	4175	4175	4175	0
6	20230726	204700	534478700	4175	4175	4175	4175	0
7	20230726	204600	534478700	4175	4175	4175	4175	0
8	20230726	204500	534478700	4175	4175	4175	4175	0
9	20230726	204400	534478700	4175	4175	4175	4175	0
10	20230726	204300	534478700	4175	4175	4175	4175	0
11	20230726	204200	534478700	4175	4175	4175	4175	0
12	20230726	204100	534478700	4175	4175	4175	4175	0
13	20230726	204000	534478700	4175	4175	4175	4175	0
14	20230726	203900	534478700	4175	4175	4175	4175	0
15	20230726	203800	534478700	4175	4175	4175	4175	0
16	20230726	203700	534478700	4175	4175	4175	4175	0
17	20230726	203600	534478700	4175	4175	4175	4175	0
18	20230726	203500	534478700	4175	4175	4175	4175	0
19	20230726	203400	534478700	4175	4175	4175	4175	0
20	20230726	203300	534478700	4175	4175	4175	4175	0
21	20230726	203200	534478700	4175	4175	4175	4175	0
22	20230726	203100	534478700	4175	4175	4175	4175	0
23	20230726	203000	534478700	4175	4175	4175	4175	0
24	20230726	202900	534478700	4175	4175	4175	4175	0
25	20230726	202800	534478700	4175	4175	4175	4175	0
26	20230726	202700	534478700	4175	4175	4175	4175	0
27	20230726	202600	534478700	4175	4175	4175	4175	0
28	20230726	202500	534478700	4175	4175	4175	4175	0
29	20230726	202400	534478700	4175	4175	4175	4175	0
30	20230726	202300	534478700	4175	4175	4175	4175	0
31	20230726	202200	534478700	4175	4175	4175	4175	0
32	20230726	202100	534478700	4175	4175	4175	4175	1603
33	20230726	202000	534478700	4175	4175	4175	4175	0
34	20230726	201900	534478700	4175	4175	4175	4175	0
35	20230726	201800	534478700	4175	4175	4175	4175	0
36	20230726	201700	534478700	4175	4175	4175	4175	0
37	20230726	201600	534478700	4175	4175	4175	4175	0
38	20230726	201500	534478700	4175	4175	4175	4175	0
39	20230726	201400	534478700	4175	4175	4175	4175	0
40	20230726	201300	534478700	4175	4175	4175	4175	0
41	20230726	201200	534478700	4175	4175	4175	4175	0
42	20230726	201100	534478700	4175	4175	4175	4175	0
43	20230726	201000	534478700	4175	4175	4175	4175	0
44	20230726	200900	534478700	4175	4175	4175	4175	0
45	20230726	200800	534478700	4175	4175	4175	4175	0
46	20230726	200700	534478700	4175	4175	4175	4175	0
47	20230726	200600	534478700	4175	4175	4175	4175	0
48	20230726	200500	534478700	4175	4175	4175	4175	0
49	20230726	200400	534478700	4175	4175	4175	4175	0
50	20230726	200300	534478700	4175	4175	4175	4175	0
51	20230726	200200	534478700	4175	4175	4175	4175	0
52	20230726	200100	534478700	4175	4175	4175	4175	0
53	20230726	200000	534478700	4175	4175	4175	4175	0
54	20230726	195900	534478700	4175	4175	4175	4175	0
55	20230726	195800	534478700	4175	4175	4175	4175	0
56	20230726	195700	534478700	4175	4175	4175	4175	0
57	20230726	195600	534478700	4175	4175	4175	4175	0
58	20230726	195500	534478700	4175	4175	4175	4175	0
59	20230726	195400	534478700	4175	4175	4175	4175	0
60	20230726	195300	534478700	4175	4175	4175	4175	0
61	20230726	195200	534478700	4175	4175	4175	4175	0
62	20230726	195100	534478700	4175	4175	4175	4175	1603
63	20230726	195000	534478700	4175	4175	4175	4175	0
64	20230726	194900	534478700	4175	4175	4175	4175	0
65	20230726	194800	534478700	4175	4175	4175	4175	0
66	20230726	194700	534478700	4175	4175	4175	4175	0
67	20230726	194600	534478700	4175	4175	4175	4175	0
68	20230726	194500	534478700	4175	4175	4175	4175	0
69	20230726	194400	534478700	4175	4175	4175	4175	0
70	20230726	194300	534478700	4175	4175	4175	4175	0
71	20230726	194200	534478700	4175	4175	4175	4175	0
72	20230726	194100	534478700	4175	4175	4175	4175	0
73	20230726	194000	534478700	4175	4175	4175	4175	0
74	20230726	193900	534478700	4175	4175	4175	4175	0
75	20230726	193800	534478700	4175	4175	4175	4175	0
76	20230726	193700	534478700	4175	4175	4175	4175	0
77	20230726	193600	534478700	4175	4175	4175	4175	0
78	20230726	193500	534478700	4175	4175	4175	4175	0
79	20230726	193400	534478700	4175	4175	4175	4175	0
80	20230726	193300	534478700	4175	4175	4175	4175	0
81	20230726	193200	534478700	4175	4175	4175	4175	0
82	20230726	193100	534478700	4175	4175	4175	4175	0
83	20230726	193000	534478700	4175	4175	4175	4175	0
84	20230726	192900	534478700	4175	4175	4175	4175	0
85	20230726	192800	534478700	4175	4175	4175	4175	0
86	20230726	192700	534478700	4175	4175	4175	4175	0
87	20230726	192600	534478700	4175	4175	4175	4175	0
88	20230726	192500	534478700	4175	4175	4175	4175	0
89	20230726	192400	534478700	4175	4175	4175	4175	0
90	20230726	192300	534478700	4175	4175	4175	4175	0
91	20230726	192200	534478700	4175	4175	4175	4175	0
92	20230726	192100	534478700	4175	4175	4175	4175	1603
93	20230726	192000	534478700	4175	4175	4175	4175	0
94	20230726	191900	534478700	4175	4175	4175	4175	0
95	20230726	191800	534478700	4175	4175	4175	4175	0
96	20230726	191700	534478700	4175	4175	4175	4175	0
97	20230726	191600	534478700	4175	4175	4175	4175	0
98	20230726	191500	534478700	4175	4175	4175	4175	0
99	20230726	191400	534478700	4175	4175	4175	4175	0
100	20230726	191300	534478700	4175	4175	4175	4175	0
101	20230726	191200	534478700	4175	4175	4175	4175	0
102	20230726	191100	534478700	4175	4175	4175	4175	0
103	20230726	191000	534478700	4175	4175	4175	4175	0
104	20230726	190900	534478700	4175	4175	4175	4175	0
105	20230726	190800	534478700	4175	4175	4175	4175	0
106	20230726	190700	534478700	4175	4175	4175	4175	0
107	20230726	190600	534478700	4175	4175	4175	4175	0
108	20230726	190500	534478700	4175	4175	4175	4175	0
109	20230726	190400	534478700	4175	4175	4175	4175	0
110	20230726	190300	534478700	4175	4175	4175	4175	0
111	20230726	190200	534478700	4175	4175	4175	4175	0
112	20230726	190100	534478700	4175	4175	4175	4175	0
113	20230726	190000	534478700	4175	4175	4175	4175	0
114	20230726	185900	534478700	4175	4175	4175	4175	0
115	20230726	185800	534478700	4175	4175	4175	4175	0
116	20230726	185700	534478700	4175	4175	4175	4175	0
117	20230726	185600	534478700	4175	4175	4175	4175	0
118	20230726	185500	534478700	4175	4175	4175	4175	0
119	20230726	185400	534478700	4175	4175	4175	4175	0
120	20230726	185300	534478700	4175	4175	4175	4175	0
121	20230726	185200	534478700	4175	4175	4175	4175	0
122	20230726	185100	534478700	4175	4175	4175	4175	1603
123	20230726	185000	534478700	4175	4175	4175	4175	0
124	20230726	184900	534478700	4175	4175	4175	4175	0
125	20230726	184800	534478700	4175	4175	4175	4175	0
126	20230726	184700	534478700	4175	4175	4175	4175	0
127	20230726	184600	534478700	4175	4175	4175	4175	0
128	20230726	184500	534478700	4175	4175	4175	4175	0
129	20230726	184400	534478700	4175	4175	4175	4175	0
130	20230726	184300	534478700	4175	4175	4175	4175	0
131	20230726	184200	534478700	4175	4175	4175	4175	0
132	20230726	184100	534478700	4175	4175	4175	4175	0
133	20230726	184000	534478700	4175	4175	4175	4175	0
134	20230726	183900	534478700	4175	4175	4175	4175	0
135	20230726	183800	534478700	4175	4175	4175	4175	0
136	20230726	183700	534478700	4175	4175	4175	4175	0
137	20230726	183600	534478700	4175	4175	4175	4175	0
138	20230726	183500	534478700	4175	4175	4175	4175	0
139	20230726	183400	534478700	4175	4175	4175	4175	0
140	20230726	183300	534478700	4175	4175	4175	4175	0
141	20230726	183200	534478700	4175	4175	4175	4175	0
142	20230726	183100	534478700	4175	4175	4175	4175	0
143	20230726	183000	534478700	4175	4175	4175	4175	0
144	20230726	182900	534478700	4175	4175	4175	4175	0
145	20230726	182800	534478700	4175	4175	4175	4175	0
146	20230726	182700	534478700	4175	4175	4175	4175	0
147	20230726	182600	534478700	4175	4175	4175	4175	0
148	20230726	182500	534478700	4175	4175	4175	4175	0
149	20230726	182400	534478700	4175	4175	4175	4175	0
150	20230726	182300	534478700	4175	4175	4175	4175	0
151	20230726	182200	534478700	4175	4175	4175	4175	0
152	20230726	182100	534478700	4175	4175	4175	4175	1603
153	20230726	182000	534478700	4175	4175	4175	4175	0
154	20230726	181900	534478700	4175	4175	4175	4175	0
155	20230726	181800	534478700	4175	4175	4175	4175	0
156	20230726	181700	534478700	4175	4175	4175	4175	0
157	20230726	181600	534478700	4175	4175	4175	4175	0
158	20230726	181500	534478700	4175	4175	4175	4175	0
159	20230726	181400	534478700	4175	4175	4175	4175	0
160	20230726	181300	534478700	4175	4175	4175	4175	0
161	20230726	181200	534478700	4175	4175	4175	4175	0
162	20230726	181100	534478700	4175	4175	4175	4175	0
163	20230726	181000	534478700	4175	4175	4175	4175	0
164	20230726	180900	534478700	4175	4175	4175	4175	0
165	20230726	180800	534478700	4175	4175	4175	4175	0
166	20230726	180700	534478700	4175	4175	4175	4175	0
167	20230726	180600	534478700	4175	4175	4175	4175	0
168	20230726	180500	534478700	4175	4175	4175	4175	0
169	20230726	180400	534478700	4175	4175	4175	4175	0
170	20230726	180300	534478700	4175	4175	4175	4175	0
171	20230726	180200	534478700	4175	4175	4175	4175	0
172	20230726	180100	534478700	4175	4175	4175	4175	0
173	20230726	180000	534478700	4175	4175	4175	4175	0
174	20230726	175900	534478700	4175	4175	4175	4175	0
175	20230726	175800	534478700	4175	4175	4175	4175	0
176	20230726	175700	534478700	4175	4175	4175	4175	0
177	20230726	175600	534478700	4175	4175	4175	4175	0
178	20230726	175500	534478700	4175	4175	4175	4175	0
179	20230726	175400	534478700	4175	4175	4175	4175	0
180	20230726	175300	534478700	4175	4175	4175	4175	0
181	20230726	175200	534478700	4175	4175	4175	4175	0
182	20230726	175100	534478700	4175	4175	4175	4175	1603
183	20230726	175000	534478700	4175	4175	4175	4175	0
184	20230726	174900	534478700	4175	4175	4175	4175	0
185	20230726	174800	534478700	4175	4175	4175	4175	0
186	20230726	174700	534478700	4175	4175	4175	4175	0
187	20230726	174600	534478700	4175	4175	4175	4175	0
188	20230726	174500	534478700	4175	4175	4175	4175	0
189	20230726	174400	534478700	4175	4175	4175	4175	0
190	20230726	174300	534478700	4175	4175	4175	4175	0
191	20230726	174200	534478700	4175	4175	4175	4175	0
192	20230726	174100	534478700	4175	4175	4175	4175	0
193	20230726	174000	534478700	4175	4175	4175	4175	0
194	20230726	173900	534478700	4175	4175	4175	4175	0
195	20230726	173800	534478700	4175	4175	4175	4175	0
196	20230726	173700	534478700	4175	4175	4175	4175	0
197	20230726	173600	534478700	4175	4175	4175	4175	0
198	20230726	173500	534478700	4175	4175	4175	4175	0
199	20230726	173400	534478700	4175	4175	4175	4175	0
200	20230726	173300	534478700	4175	4175	4175	4175	0
201	20230726	173200	534478700	4175	4175	4175	4175	0
202	20230726	173100	534478700	4175	4175	4175	4175	0
203	20230726	173000	534478700	4175	4175	4175	4175	0
204	20230726	172900	534478700	4175	4175	4175	4175	0
205	20230726	172800	534478700	4175	4175	4175	4175	0
206	20230726	172700	534478700	4175	4175	4175	4175	0
207	20230726	172600	534478700	4175	4175	4175	4175	0
208	20230726	172500	534478700	4175	4175	4175	4175	0
209	20230726	172400	534478700	4175	4175	4175	4175	0
210	20230726	172300	534478700	4175	4175	4175	4175	0
211	20230726	172200	534478700	4175	4175	4175	4175	0
212	20230726	172100	534478700	4175	4175	4175	4175	1603
213	20230726	172000	534478700	4175	4175	4175	4175	0
214	20230726	171900	534478700	4175	4175	4175	4175	0
215	20230726	171800	534478700	4175	4175	4175	4175	0
216	20230726	171700	534478700	4175	4175	4175	4175	0
217	20230726	171600	534478700	4175	4175	4175	4175	0
218	20230726	171500	534478700	4175	4175	4175	4175	0
219	20230726	171400	534478700	4175	4175	4175	4175	0
220	20230726	171300	534478700	4175	4175	4175	4175	0
221	20230726	171200	534478700	4175	4175	4175	4175	0
222	20230726	171100	534478700	4175	4175	4175	4175	0
223	20230726	171000	534478700	4175	4175	4175	4175	0
224	20230726	170900	534478700	4175	4175	4175	4175	0
225	20230726	170800	534478700	4175	4175	4175	4175	0
226	20230726	170700	534478700	4175	4175	4175	4175	0
227	20230726	170600	534478700	4175	4175	4175	4175	0
228	20230726	170500	534478700	4175	4175	4175	4175	0
229	20230726	170400	534478700	4175	4175	4175	4175	0
230	20230726	170300	534478700	4175	4175	4175	4175	0
231	20230726	170200	534478700	4175	4175	4175	4175	0
232	20230726	170100	534478700	4175	4175	4175	4175	0
233	20230726	170000	534478700	4175	4175	4175	4175	0
234	20230726	165900	534478700	4175	4175	4175	4175	0
235	20230726	165800	534478700	4175	4175	4175	4175	0
236	20230726	165700	534478700	4175	4175	4175	4175	0
237	20230726	165600	534478700	4175	4175	4175	4175	0
238	20230726	165500	534478700	4175	4175	4175	4175	0
239	20230726	165400	534478700	4175	4175	4175	4175	0
240	20230726	165300	534478700	4175	4175	4175	4175	0
241	20230726	165200	534478700	4175	4175	4175	4175	0
242	20230726	165100	534478700	4175	4175	4175	4175	1603
243	20230726	165000	534478700	4175	4175	4175	4175	0
244	20230726	164900	534478700	4175	4175	4175	4175	0
245	20230726	164800	534478700	4175	4175	4175	4175	0
246	20230726	164700	534478700	4175	4175	4175	4175	0
247	20230726	164600	534478700	4175	4175	4175	4175	0
248	20230726	164500	534478700	4175	4175	4175	4175	0
249	20230726	164400	534478700	4175	4175	4175	4175	0
250	20230726	164300	534478700	4175	4175	4175	4175	0
251	20230726	164200	534478700	4175	4175	4175	4175	0
252	20230726	164100	534478700	4175	4175	4175	4175	0
253	20230726	164000	534478700	4175	4175	4175	4175	0
254	20230726	163900	534478700	4175	4175	4175	4175	0
255	20230726	163800	534478700	4175	4175	4175	4175	0
256	20230726	163700	534478700	4175	4175	4175	4175	0
257	20230726	163600	534478700	4175	4175	4175	4175	0
258	20230726	163500	534478700	4175	4175	4175	4175	0
259	20230726	163400	534478700	4175	4175	4175	4175	0
260	20230726	163300	534478700	4175	4175	4175	4175	0
261	20230726	163200	534478700	4175	4175	4175	4175	0
262	20230726	163100	534478700	4175	4175	4175	4175	0
263	20230726	163000	534478700	4175	4175	4175	4175	0
264	20230726	162900	534478700	4175	4175	4175	4175	0
265	20230726	162800	534478700	4175	4175	4175	4175	0
266	20230726	162700	534478700	4175	4175	4175	4175	0
267	20230726	162600	534478700	4175	4175	4175	4175	0
268	20230726	162500	534478700	4175	4175	4175	4175	0
269	20230726	162400	534478700	4175	4175	4175	4175	0
270	20230726	162300	534478700	4175	4175	4175	4175	0
271	20230726	162200	534478700	4175	4175	4175	4175	0
272	20230726	162100	534478700	4175	4175	4175	4175	1603
273	20230726	162000	534478700	4175	4175	4175	4175	0
274	20230726	161900	534478700	4175	4175	4175	4175	0
275	20230726	161800	534478700	4175	4175	4175	4175	0
276	20230726	161700	534478700	4175	4175	4175	4175	0
277	20230726	161600	534478700	4175	4175	4175	4175	0
278	20230726	161500	534478700	4175	4175	4175	4175	0
279	20230726	161400	534478700	4175	4175	4175	4175	0
280	20230726	161300	534478700	4175	4175	4175	4175	0
281	20230726	161200	534478700	4175	4175	4175	4175	0
282	20230726	161100	534478700	4175	4175	4175	4175	0
283	20230726	161000	534478700	4175	4175	4175	4175	0
284	20230726	160900	534478700	4175	4175	4175	4175	0
285	20230726	160800	534478700	4175	4175	4175	4175	0
286	20230726	160700	534478700	4175	4175	4175	4175	0
287	20230726	160600	534478700	4175	4175	4175	4175	0
288	20230726	160500	534478700	4175	4175	4175	4175	0
289	20230726	160400	534478700	4175	4175	4175	4175	0
290	20230726	160300	534478700	4175	4175	4175	4175	0
291	20230726	160200	534478700	4175	4175	4175	4175	0
292	20230726	160100	534478700	4175	4175	4175	4175	0
293	20230726	160000	534478700	4175	4175	4175	4175	0
294	20230726	155900	534478700	4175	4175	4175	4175	0
295	20230726	155800	534478700	4175	4175	4175	4175	0
296	20230726	155700	534478700	4175	4175	4175	4175	0
297	20230726	155600	534478700	4175	4175	4175	4175	0
298	20230726	155500	534478700	4175	4175	4175	4175	0
299	20230726	155400	534478700	4175	4175	4175	4175	0
300	20230726	155300	534478700	4175	4175	4175	4175	0
301	20230726	155200	534478700	4175	4175	4175	4175	0
302	20230726	155100	534478700	4175	4175	4175	4175	1603
303	20230726	155000	534478700	4175	4175	4175	4175	0
304	20230726	154900	534478700	4175	4175	4175	4175	0
305	20230726	154800	534478700	4175	4175	4175	4175	0
306	20230726	154700	534478700	4175	4175	4175	4175	0
307	20230726	154600	534478700	4175	4175	4175	4175	0
308	20230726	154500	534478700	4175	4175	4175	4175	0
309	20230726	154400	534478700	4175	4175	4175	4175	0
310	20230726	154300	534478700	4175	4175	4175	4175	0
311	20230726	154200	534478700	4175	4175	4175	4175	0
312	20230726	154100	534478700	4175	4175	4175	4175	0
313	20230726	154000	534478700	4175	4175	4175	4175	0
314	20230726	153900	534478700	4175	4175	4175	4175	0
315	20230726	153800	534478700	4175	4175	4175	4175	0
316	20230726	153700	534478700	4175	4175	4175	4175	0
317	20230726	153600	534478700	4175	4175	4175	4175	0
318	20230726	153500	534478700	4175	4175	4175	4175	0
319	20230726	153400	534478700	4175	4175	4175	4175	0
320	20230726	153300	534478700	4175	4175	4175	4175	0
321	20230726	153200	534478700	4175	4175	4175	4175	0
322	20230726	153100	534478700	4175	4175	4175	4175	0
323	20230726	153000	534478700	4175	4175	4175	4175	1603
324	20230726	152900	527786175	4170	4170	4170	4170	0
325	20230726	152800	527786175	4170	4170	4170	4170	0
326	20230726	152700	527786175	4170	4170	4170	4170	0
327	20230726	152600	527786175	4170	4170	4170	4170	0
328	20230726	152500	527786175	4170	4170	4170	4170	0
329	20230726	152400	527786175	4170	4170	4170	4170	0
330	20230726	152300	527786175	4170	4170	4170	4170	0
331	20230726	152200	527786175	4170	4170	4170	4170	0
332	20230726	152100	527786175	4170	4170	4170	4170	0
333	20230726	152000	527786175	4170	4170	4170	4170	0
334	20230726	151900	527786175	4170	4170	4170	4170	46
335	20230726	151800	527594355	4170	4170	4175	4170	1297
336	20230726	151700	522185840	4165	4165	4165	4165	0
337	20230726	151600	522185840	4165	4165	4165	4165	0
338	20230726	151500	522185840	4165	4165	4165	4165	1
339	20230726	151400	522181675	4175	4170	4175	4170	3
340	20230726	151300	522169155	4175	4175	4175	4175	20
341	20230726	151200	522085655	4165	4160	4165	4160	2
342	20230726	151100	522077330	4160	4160	4160	4160	1
343	20230726	151000	522073170	4160	4160	4160	4160	2231
344	20230726	150900	512792210	4160	4160	4160	4160	1
345	20230726	150800	512788050	4160	4160	4160	4160	0
346	20230726	150700	512788050	4160	4160	4175	4160	2802
347	20230726	150600	501089730	4160	4160	4160	4160	1
348	20230726	150500	501085570	4165	4165	4165	4165	1
349	20230726	150400	501081405	4165	4165	4165	4165	1
350	20230726	150300	501077240	4175	4175	4175	4175	0
351	20230726	150200	501077240	4175	4160	4175	4160	2616
352	20230726	150100	490155680	4160	4160	4160	4160	1
353	20230726	150000	490151520	4160	4160	4165	4160	115
354	20230726	145900	489672595	4160	4160	4160	4160	408
355	20230726	145800	487975315	4160	4160	4160	4160	8
356	20230726	145700	487942035	4160	4160	4160	4160	9
357	20230726	145600	487904595	4160	4160	4160	4160	9
358	20230726	145500	487867155	4160	4160	4160	4160	8
359	20230726	145400	487833875	4160	4160	4160	4160	0
360	20230726	145300	487833875	4160	4170	4170	4160	1543
361	20230726	145200	481406075	4165	4165	4165	4165	0
362	20230726	145100	481406075	4165	4175	4175	4165	201
363	20230726	145000	480566910	4175	4175	4175	4175	189
364	20230726	144900	479777835	4175	4175	4175	4175	3811
365	20230726	144800	463866910	4165	4165	4165	4165	9
366	20230726	144700	463829425	4165	4165	4165	4165	9
367	20230726	144600	463791940	4175	4175	4175	4175	377
368	20230726	144500	462217965	4175	4175	4175	4175	0
369	20230726	144400	462217965	4175	4175	4175	4175	0
370	20230726	144300	462217965	4175	4175	4175	4175	0
371	20230726	144200	462217965	4175	4170	4175	4170	4001
372	20230726	144100	445523475	4170	4170	4170	4170	72
373	20230726	144000	445223235	4175	4165	4175	4165	4009
374	20230726	143900	428495585	4170	4170	4170	4170	0
375	20230726	143800	428495585	4170	4175	4175	4165	56
376	20230726	143700	428262080	4175	4175	4175	4170	75
377	20230726	143600	427949000	4175	4175	4175	4175	0
378	20230726	143500	427949000	4175	4175	4175	4175	0
379	20230726	143400	427949000	4175	4175	4175	4175	1
380	20230726	143300	427944825	4175	4170	4175	4170	4000
381	20230726	143200	411254870	4175	4175	4175	4175	0
382	20230726	143100	411254870	4175	4165	4175	4165	5009
383	20230726	143000	390347515	4165	4165	4165	4165	9
384	20230726	142900	390310030	4160	4160	4160	4160	0
385	20230726	142800	390310030	4160	4160	4160	4160	9
386	20230726	142700	390272590	4160	4160	4160	4160	8
387	20230726	142600	390239310	4160	4160	4160	4160	14
388	20230726	142500	390181070	4160	4160	4160	4160	8
389	20230726	142400	390147790	4175	4175	4175	4175	0
390	20230726	142300	390147790	4175	4175	4175	4175	0
391	20230726	142200	390147790	4175	4175	4175	4175	0
392	20230726	142100	390147790	4175	4165	4175	4165	3500
393	20230726	142000	375550505	4165	4160	4165	4160	10
394	20230726	141900	375508900	4160	4160	4160	4160	0
395	20230726	141800	375508900	4160	4160	4160	4160	15
396	20230726	141700	375446500	4165	4165	4165	4165	10
397	20230726	141600	375404850	4165	4165	4165	4165	1
398	20230726	141500	375400685	4160	4160	4160	4160	0
399	20230726	141400	375400685	4160	4160	4160	4160	0
400	20230726	141300	375400685	4160	4160	4160	4160	0
401	20230726	141200	375400685	4160	4160	4160	4160	0
402	20230726	141100	375400685	4160	4160	4180	4160	5502
403	20230726	141000	352444425	4160	4160	4160	4160	0
404	20230726	140900	352444425	4160	4155	4170	4155	3601
405	20230726	140800	337460280	4150	4150	4150	4150	8
406	20230726	140700	337427080	4155	4155	4155	4155	0
407	20230726	140600	337427080	4155	4155	4155	4155	6
408	20230726	140500	337402150	4150	4150	4150	4150	9
409	20230726	140400	337364800	4175	4155	4175	4155	3500
410	20230726	140300	322782705	4150	4155	4155	4150	1700
411	20230726	140200	315725205	4175	4175	4175	4175	95
412	20230726	140100	315328580	4175	4175	4175	4175	551
413	20230726	140000	313028155	4175	4150	4175	4150	19362
414	20230726	135900	232284920	4150	4150	4150	4150	0
415	20230726	135800	232284920	4150	4150	4150	4150	8
416	20230726	135700	232251720	4150	4150	4150	4150	9
417	20230726	135600	232214370	4150	4155	4155	4150	21
418	20230726	135500	232127160	4155	4155	4155	4155	0
419	20230726	135400	232127160	4155	4155	4155	4155	61
420	20230726	135300	231873705	4160	4160	4160	4160	20
421	20230726	135200	231790505	4160	4160	4160	4160	10
422	20230726	135100	231748905	4160	4145	4160	4145	128
423	20230726	135000	231216710	4150	4145	4150	4145	16
424	20230726	134900	231150355	4145	4145	4145	4145	0
425	20230726	134800	231150355	4145	4150	4150	4145	13
426	20230726	134700	231096445	4145	4145	4145	4145	9
427	20230726	134600	231059140	4145	4145	4145	4145	9
428	20230726	134500	231021835	4145	4145	4145	4145	238
429	20230726	134400	230035325	4145	4145	4145	4145	408
430	20230726	134300	228344165	4150	4150	4150	4150	451
431	20230726	134200	226472515	4150	4160	4160	4145	22634
432	20230726	134100	132451645	4160	4160	4160	4160	9
433	20230726	134000	132414205	4160	4160	4160	4160	9
434	20230726	133900	132376765	4160	4160	4160	4160	9
435	20230726	133800	132339325	4165	4160	4165	4160	91
436	20230726	133700	131960755	4160	4160	4160	4160	9
437	20230726	133600	131923315	4160	4160	4160	4160	9
438	20230726	133500	131885875	4165	4160	4165	4160	11
439	20230726	133400	131840100	4165	4160	4165	4160	17
440	20230726	133300	131769340	4160	4160	4160	4160	0
441	20230726	133200	131769340	4160	4160	4160	4160	9
442	20230726	133100	131731900	4165	4160	4165	4160	9
443	20230726	133000	131694455	4160	4160	4160	4160	508
444	20230726	132900	129581175	4160	4160	4160	4160	9
445	20230726	132800	129543735	4165	4165	4165	4165	80
446	20230726	132700	129210535	4160	4160	4160	4160	9
447	20230726	132600	129173095	4165	4160	4165	4160	23
448	20230726	132500	129077340	4165	4160	4165	4160	262
449	20230726	132400	127987220	4160	4160	4160	4160	9
450	20230726	132300	127949780	4160	4160	4160	4160	0
451	20230726	132200	127949780	4160	4160	4160	4160	9
452	20230726	132100	127912340	4160	4160	4160	4160	9
453	20230726	132000	127874900	4160	4165	4165	4160	19
454	20230726	131900	127795810	4160	4160	4160	4160	8
455	20230726	131800	127762530	4160	4160	4160	4160	0
456	20230726	131700	127762530	4160	4160	4160	4160	8
457	20230726	131600	127729250	4160	4160	4160	4160	9
458	20230726	131500	127691810	4165	4160	4165	4160	17
459	20230726	131400	127621050	4165	4160	4165	4160	59
460	20230726	131300	127375360	4160	4160	4160	4160	0
461	20230726	131200	127375360	4160	4160	4160	4160	9
462	20230726	131100	127337920	4160	4160	4160	4160	9
463	20230726	131000	127300480	4160	4160	4160	4160	8
464	20230726	130900	127267200	4160	4160	4160	4160	1509
465	20230726	130800	120989760	4160	4160	4160	4160	0
466	20230726	130700	120989760	4160	4160	4160	4160	9
467	20230726	130600	120952320	4160	4160	4160	4160	9
468	20230726	130500	120914880	4160	4160	4160	4160	9
469	20230726	130400	120877440	4160	4160	4160	4160	8
470	20230726	130300	120844160	4165	4165	4165	4160	952
471	20230726	130200	116883790	4160	4160	4160	4160	632
472	20230726	130100	114254670	4160	4160	4160	4160	8
473	20230726	130000	114221390	4160	4160	4160	4160	9
474	20230726	125900	114183950	4160	4160	4160	4160	9
475	20230726	125800	114146510	4165	4165	4165	4165	0
476	20230726	125700	114146510	4165	4165	4165	4160	44
477	20230726	125600	113963295	4160	4160	4160	4160	737
478	20230726	125500	110897375	4160	4160	4160	4160	9
479	20230726	125400	110859935	4165	4160	4165	4160	13
480	20230726	125300	110805830	4160	4160	4160	4160	0
481	20230726	125200	110805830	4160	4160	4160	4160	9
482	20230726	125100	110768390	4160	4160	4160	4160	9
483	20230726	125000	110730950	4160	4160	4160	4160	9
484	20230726	124900	110693510	4160	4160	4160	4160	8
485	20230726	124800	110660230	4165	4165	4165	4165	8
486	20230726	124700	110626910	4160	4165	4165	4160	11
487	20230726	124600	110581140	4165	4160	4165	4160	43
488	20230726	124500	110402090	4160	4160	4160	4160	8
489	20230726	124400	110368810	4160	4160	4160	4160	9
490	20230726	124300	110331370	4160	4160	4160	4160	0
491	20230726	124200	110331370	4160	4160	4160	4160	9
492	20230726	124100	110293930	4160	4160	4160	4160	9
493	20230726	124000	110256490	4165	4165	4165	4165	0
494	20230726	123900	110256490	4165	4165	4165	4165	74
495	20230726	123800	109948280	4165	4165	4165	4165	0
496	20230726	123700	109948280	4165	4165	4165	4165	27
497	20230726	123600	109835825	4160	4160	4160	4160	8
498	20230726	123500	109802545	4165	4160	4165	4160	84
499	20230726	123400	109452725	4165	4160	4165	4160	103
500	20230726	123300	109023775	4165	4165	4165	4165	150
501	20230726	123200	108399025	4160	4160	4160	4160	9
502	20230726	123100	108361585	4160	4165	4165	4160	29
503	20230726	123000	108240845	4160	4160	4160	4160	9
504	20230726	122900	108203405	4160	4160	4160	4160	8
505	20230726	122800	108170125	4160	4160	4160	4160	9
506	20230726	122700	108132685	4160	4160	4160	4160	0
507	20230726	122600	108132685	4160	4160	4160	4160	9
508	20230726	122500	108095245	4160	4160	4165	4160	24
509	20230726	122400	107995355	4160	4160	4160	4160	9
510	20230726	122300	107957915	4160	4160	4160	4160	9
511	20230726	122200	107920475	4160	4160	4160	4160	0
512	20230726	122100	107920475	4160	4165	4165	4160	10
513	20230726	122000	107878865	4160	4160	4160	4160	8
514	20230726	121900	107845585	4160	4160	4160	4160	9
515	20230726	121800	107808145	4160	4160	4160	4160	9
516	20230726	121700	107770705	4160	4160	4160	4160	0
517	20230726	121600	107770705	4160	4165	4165	4160	19
518	20230726	121500	107691615	4160	4160	4160	4160	9
519	20230726	121400	107654175	4160	4160	4160	4160	9
520	20230726	121300	107616735	4165	4160	4165	4160	23
521	20230726	121200	107520985	4165	4165	4165	4165	0
522	20230726	121100	107520985	4165	4160	4165	4160	59
523	20230726	121000	107275290	4160	4160	4160	4160	9
524	20230726	120900	107237850	4160	4160	4160	4160	9
525	20230726	120800	107200410	4160	4160	4160	4160	8
526	20230726	120700	107167130	4160	4160	4160	4160	0
527	20230726	120600	107167130	4160	4160	4160	4160	9
528	20230726	120500	107129690	4160	4160	4160	4160	9
529	20230726	120400	107092250	4160	4160	4160	4160	10
530	20230726	120300	107050650	4160	4160	4160	4160	8
531	20230726	120200	107017370	4160	4160	4160	4160	0
532	20230726	120100	107017370	4160	4160	4160	4160	9
533	20230726	120000	106979930	4160	4165	4165	4160	11
534	20230726	115900	106934160	4160	4160	4160	4160	9
535	20230726	115800	106896720	4165	4160	4165	4160	131
536	20230726	115700	106351150	4165	4165	4165	4165	70
537	20230726	115600	106059600	4160	4165	4165	4160	11
538	20230726	115500	106013830	4160	4160	4160	4160	8
539	20230726	115400	105980550	4165	4160	4165	4160	10
540	20230726	115300	105938945	4160	4160	4160	4160	608
541	20230726	115200	103409665	4165	4165	4165	4165	2
542	20230726	115100	103401335	4165	4165	4165	4165	15
543	20230726	115000	103338860	4165	4165	4165	4165	4
544	20230726	114900	103322200	4160	4165	4165	4160	132
545	20230726	114800	102772465	4160	4160	4160	4160	9
546	20230726	114700	102735025	4165	4165	4165	4165	3
547	20230726	114600	102722530	4160	4160	4160	4160	15
548	20230726	114500	102660130	4165	4170	4170	4165	4
549	20230726	114400	102643460	4170	4165	4170	4165	10
550	20230726	114300	102601805	4170	4170	4170	4165	176
551	20230726	114200	101867930	4170	4170	4170	4170	2
552	20230726	114100	101859590	4160	4160	4160	4160	9
553	20230726	114000	101822150	4170	4170	4170	4165	26
554	20230726	113900	101713775	4165	4165	4165	4165	8
555	20230726	113800	101680455	4170	4165	4170	4165	12
556	20230726	113700	101630455	4165	4165	4165	4165	0
557	20230726	113600	101630455	4165	4170	4170	4165	10
558	20230726	113500	101588800	4165	4165	4165	4165	9
559	20230726	113400	101551315	4170	4160	4170	4160	21
560	20230726	113300	101463835	4165	4170	4170	4165	10
561	20230726	113200	101422180	4165	4165	4165	4165	1
562	20230726	113100	101418015	4165	4170	4170	4165	10
563	20230726	113000	101376355	4165	4165	4165	4165	8
564	20230726	112900	101343035	4165	4170	4170	4165	10
565	20230726	112800	101301380	4165	4170	4170	4165	69
566	20230726	112700	101013695	4170	4170	4170	4170	2
567	20230726	112600	101005355	4165	4165	4165	4165	9
568	20230726	112500	100967870	4170	4170	4170	4170	1
569	20230726	112400	100963700	4170	4170	4170	4170	2
570	20230726	112300	100955360	4165	4165	4165	4165	0
571	20230726	112200	100955360	4165	4165	4165	4165	26
572	20230726	112100	100847070	4160	4160	4160	4160	8
573	20230726	112000	100813790	4160	4165	4165	4160	9
574	20230726	111900	100776340	4160	4165	4165	4160	8
575	20230726	111800	100743035	4165	4160	4165	4160	10
576	20230726	111700	100701430	4160	4160	4160	4160	0
577	20230726	111600	100701430	4160	4165	4165	4160	7
578	20230726	111500	100672295	4160	4165	4165	4160	10
579	20230726	111400	100630690	4160	4165	4165	4160	10
580	20230726	111300	100589085	4160	4165	4165	4160	4377
581	20230726	111200	82358920	4165	4165	4165	4165	0
582	20230726	111100	82358920	4165	4170	4170	4165	9
583	20230726	111000	82321430	4165	4165	4165	4165	9
584	20230726	110900	82283945	4170	4165	4170	4165	11
585	20230726	110800	82238120	4165	4165	4165	4165	9
586	20230726	110700	82200635	4165	4165	4170	4165	20
587	20230726	110600	82117330	4170	4170	4170	4170	3
588	20230726	110500	82104820	4165	4165	4165	4165	8
589	20230726	110400	82071500	4165	4170	4170	4165	10
590	20230726	110300	82029845	4165	4165	4165	4165	9
591	20230726	110200	81992360	4170	4165	4170	4165	11
592	20230726	110100	81946535	4165	4165	4165	4165	0
593	20230726	110000	81946535	4165	4170	4170	4165	4
594	20230726	105900	81929870	4170	4170	4170	4170	0
595	20230726	105800	81929870	4170	4170	4170	4170	36
596	20230726	105700	81779750	4170	4170	4170	4165	219
597	20230726	105600	80866560	4165	4170	4170	4165	28
598	20230726	105500	80749920	4165	4170	4170	4165	11
599	20230726	105400	80704095	4170	4170	4170	4165	43
600	20230726	105300	80524830	4170	4165	4170	4165	66
601	20230726	105200	80249655	4170	4170	4170	4170	0
602	20230726	105100	80249655	4170	4170	4170	4170	3
603	20230726	105000	80237145	4170	4170	4170	4170	31
604	20230726	104900	80107875	4170	4165	4170	4165	731
605	20230726	104800	77063230	4165	4165	4165	4160	120
606	20230726	104700	76563470	4160	4160	4160	4160	9
607	20230726	104600	76526030	4165	4165	4165	4165	1
608	20230726	104500	76521865	4160	4165	4165	4160	19
609	20230726	104400	76442775	4160	4165	4165	4160	132
610	20230726	104300	75893645	4160	4160	4160	4160	8
611	20230726	104200	75860365	4165	4160	4165	4160	10
612	20230726	104100	75818760	4160	4165	4165	4160	8
613	20230726	104000	75785460	4160	4165	4165	4160	10
614	20230726	103900	75743850	4160	4165	4165	4160	10
615	20230726	103800	75702245	4160	4160	4160	4160	9
616	20230726	103700	75664805	4165	4160	4165	4160	28
617	20230726	103600	75548230	4160	4160	4160	4160	836
618	20230726	103500	72070470	4160	4165	4165	4160	10
619	20230726	103400	72028865	4160	4160	4160	4160	9
620	20230726	103300	71991425	4165	4160	4165	4160	21
621	20230726	103200	71904005	4165	4165	4165	4160	10
622	20230726	103100	71862395	4165	4165	4165	4165	1
623	20230726	103000	71858230	4160	4165	4165	4160	11
624	20230726	102900	71812460	4160	4160	4160	4160	8
625	20230726	102800	71779180	4160	4165	4165	4160	10
626	20230726	102700	71737575	4160	4160	4160	4160	9
627	20230726	102600	71700135	4165	4160	4165	4160	488
628	20230726	102500	69670040	4160	4160	4160	4160	9
629	20230726	102400	69632600	4160	4165	4165	4160	11
630	20230726	102300	69586830	4160	4165	4165	4160	10
631	20230726	102200	69545220	4165	4165	4165	4160	61
632	20230726	102100	69291200	4165	4165	4165	4165	101
633	20230726	102000	68870535	4160	4165	4165	4160	44
634	20230726	101900	68687320	4160	4165	4165	4160	10
635	20230726	101800	68645715	4160	4165	4165	4160	11
636	20230726	101700	68599945	4165	4160	4165	4160	684
637	20230726	101600	65754200	4165	4165	4165	4165	8
638	20230726	101500	65720880	4160	4165	4165	4160	9
639	20230726	101400	65683430	4160	4165	4165	4160	19
640	20230726	101300	65604340	4165	4160	4165	4160	10
641	20230726	101200	65562735	4165	4165	4165	4160	110
642	20230726	101100	65104630	4160	4160	4160	4160	0
643	20230726	101000	65104630	4160	4165	4165	4160	10
644	20230726	100900	65063025	4160	4165	4165	4160	19
645	20230726	100800	64983935	4160	4165	4165	4160	10
646	20230726	100700	64942330	4165	4160	4165	4160	21
647	20230726	100600	64854905	4165	4165	4165	4165	486
648	20230726	100500	62830715	4165	4170	4170	4165	17
649	20230726	100400	62759870	4170	4165	4170	4165	10
650	20230726	100300	62718215	4165	4170	4170	4165	15
651	20230726	100200	62655710	4170	4170	4170	4170	1631
652	20230726	100100	55854440	4175	4175	4175	4175	1
653	20230726	100000	55850265	4170	4170	4170	4170	9
654	20230726	095900	55812735	4170	4175	4175	4170	15
655	20230726	095800	55750180	4170	4170	4170	4170	8
656	20230726	095700	55716820	4175	4170	4175	4170	211
657	20230726	095600	54836940	4175	4175	4175	4175	3
658	20230726	095500	54824415	4170	4175	4175	4170	10
659	20230726	095400	54782710	4170	4180	4180	4170	1056
660	20230726	095300	50373950	4180	4180	4180	4180	0
661	20230726	095200	50373950	4180	4180	4180	4180	28
662	20230726	095100	50256910	4180	4180	4180	4180	0
663	20230726	095000	50256910	4180	4180	4180	4180	1
664	20230726	094900	50252730	4175	4175	4175	4175	9
665	20230726	094800	50215155	4180	4180	4180	4180	6
666	20230726	094700	50190075	4180	4180	4180	4180	0
667	20230726	094600	50190075	4180	4175	4180	4175	1102
668	20230726	094500	45588715	4180	4180	4180	4180	1
669	20230726	094400	45584535	4180	4180	4180	4180	0
670	20230726	094300	45584535	4180	4180	4180	4180	85
671	20230726	094200	45229235	4180	4180	4180	4180	1
672	20230726	094100	45225055	4180	4180	4180	4180	1
673	20230726	094000	45220875	4180	4180	4180	4180	0
674	20230726	093900	45220875	4180	4180	4180	4180	2
675	20230726	093800	45212515	4180	4180	4180	4180	1
676	20230726	093700	45208335	4180	4180	4180	4180	450
677	20230726	093600	43327335	4190	4190	4190	4190	1
678	20230726	093500	43323145	4190	4185	4190	4185	2170
679	20230726	093400	34234185	4185	4185	4185	4185	1
680	20230726	093300	34230000	4185	4185	4185	4185	4
681	20230726	093200	34213260	4185	4185	4185	4185	102
682	20230726	093100	33786390	4185	4185	4185	4185	86
683	20230726	093000	33426480	4185	4185	4185	4185	1
684	20230726	092900	33422295	4185	4180	4185	4180	283
685	20230726	092800	32239350	4180	4180	4180	4180	1
686	20230726	092700	32235170	4180	4180	4180	4180	51
687	20230726	092600	32021990	4175	4180	4180	4175	81
688	20230726	092500	31683805	4180	4180	4180	4180	81
689	20230726	092400	31345225	4180	4180	4180	4180	16
690	20230726	092300	31278345	4180	4180	4180	4180	5
691	20230726	092200	31257445	4180	4180	4180	4180	2400
692	20230726	092100	21225445	4180	4180	4180	4180	1
693	20230726	092000	21221265	4180	4180	4180	4180	0
694	20230726	091900	21221265	4180	4175	4180	4175	6
695	20230726	091800	21196210	4175	4175	4175	4175	3
696	20230726	091700	21183685	4175	4175	4175	4175	2
697	20230726	091600	21175335	4175	4180	4180	4175	23
698	20230726	091500	21079265	4180	4180	4180	4180	2434
699	20230726	091400	10905145	4180	4180	4180	4180	67
700	20230726	091300	10625085	4180	4180	4180	4180	90
701	20230726	091200	10248885	4180	4180	4180	4180	1
702	20230726	091100	10244705	4180	4180	4180	4180	0
703	20230726	091000	10244705	4180	4175	4180	4175	9
704	20230726	090900	10207125	4175	4175	4175	4175	51
705	20230726	090800	9994200	4175	4175	4175	4175	41
706	20230726	090700	9823025	4180	4180	4180	4180	1
707	20230726	090600	9818845	4180	4180	4180	4180	0
708	20230726	090500	9818845	4180	4180	4180	4180	11
709	20230726	090400	9772865	4180	4180	4180	4180	0
710	20230726	090300	9772865	4180	4185	4185	4180	46
711	20230726	090200	9580560	4180	4180	4180	4180	2093
712	20230726	090100	831820	4180	4180	4180	4180	34
713	20230726	090000	689700	4180	4180	4180	4180	165