KissMeData/099750/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	194700	776120570	18630	18630	18630	18630	565
3	20230727	194600	776120570	18630	18630	18630	18630	0
4	20230727	194500	776120570	18630	18630	18630	18630	0
5	20230727	194400	776120570	18630	18630	18630	18630	0
6	20230727	194300	776120570	18630	18630	18630	18630	0
7	20230727	194200	776120570	18630	18630	18630	18630	0
8	20230727	194100	776120570	18630	18630	18630	18630	0
9	20230727	194000	776120570	18630	18630	18630	18630	0
10	20230727	193900	776120570	18630	18630	18630	18630	0
11	20230727	193800	776120570	18630	18630	18630	18630	0
12	20230727	193700	776120570	18630	18630	18630	18630	0
13	20230727	193600	776120570	18630	18630	18630	18630	0
14	20230727	193500	776120570	18630	18630	18630	18630	0
15	20230727	193400	776120570	18630	18630	18630	18630	0
16	20230727	193300	776120570	18630	18630	18630	18630	0
17	20230727	193200	776120570	18630	18630	18630	18630	0
18	20230727	193100	776120570	18630	18630	18630	18630	0
19	20230727	193000	776120570	18630	18630	18630	18630	0
20	20230727	192900	776120570	18630	18630	18630	18630	0
21	20230727	192800	776120570	18630	18630	18630	18630	0
22	20230727	192700	776120570	18630	18630	18630	18630	0
23	20230727	192600	776120570	18630	18630	18630	18630	0
24	20230727	192500	776120570	18630	18630	18630	18630	0
25	20230727	192400	776120570	18630	18630	18630	18630	0
26	20230727	192300	776120570	18630	18630	18630	18630	0
27	20230727	192200	776120570	18630	18630	18630	18630	0
28	20230727	192100	776120570	18630	18630	18630	18630	0
29	20230727	192000	776120570	18630	18630	18630	18630	0
30	20230727	191900	776120570	18630	18630	18630	18630	0
31	20230727	191800	776120570	18630	18630	18630	18630	0
32	20230727	191700	776120570	18630	18630	18630	18630	565
33	20230727	191600	776120570	18630	18630	18630	18630	0
34	20230727	191500	776120570	18630	18630	18630	18630	0
35	20230727	191400	776120570	18630	18630	18630	18630	0
36	20230727	191300	776120570	18630	18630	18630	18630	0
37	20230727	191200	776120570	18630	18630	18630	18630	0
38	20230727	191100	776120570	18630	18630	18630	18630	0
39	20230727	191000	776120570	18630	18630	18630	18630	0
40	20230727	190900	776120570	18630	18630	18630	18630	0
41	20230727	190800	776120570	18630	18630	18630	18630	0
42	20230727	190700	776120570	18630	18630	18630	18630	0
43	20230727	190600	776120570	18630	18630	18630	18630	0
44	20230727	190500	776120570	18630	18630	18630	18630	0
45	20230727	190400	776120570	18630	18630	18630	18630	0
46	20230727	190300	776120570	18630	18630	18630	18630	0
47	20230727	190200	776120570	18630	18630	18630	18630	0
48	20230727	190100	776120570	18630	18630	18630	18630	0
49	20230727	190000	776120570	18630	18630	18630	18630	0
50	20230727	185900	776120570	18630	18630	18630	18630	0
51	20230727	185800	776120570	18630	18630	18630	18630	0
52	20230727	185700	776120570	18630	18630	18630	18630	0
53	20230727	185600	776120570	18630	18630	18630	18630	0
54	20230727	185500	776120570	18630	18630	18630	18630	0
55	20230727	185400	776120570	18630	18630	18630	18630	0
56	20230727	185300	776120570	18630	18630	18630	18630	0
57	20230727	185200	776120570	18630	18630	18630	18630	0
58	20230727	185100	776120570	18630	18630	18630	18630	0
59	20230727	185000	776120570	18630	18630	18630	18630	0
60	20230727	184900	776120570	18630	18630	18630	18630	0
61	20230727	184800	776120570	18630	18630	18630	18630	0
62	20230727	184700	776120570	18630	18630	18630	18630	565
63	20230727	184600	776120570	18630	18630	18630	18630	0
64	20230727	184500	776120570	18630	18630	18630	18630	0
65	20230727	184400	776120570	18630	18630	18630	18630	0
66	20230727	184300	776120570	18630	18630	18630	18630	0
67	20230727	184200	776120570	18630	18630	18630	18630	0
68	20230727	184100	776120570	18630	18630	18630	18630	0
69	20230727	184000	776120570	18630	18630	18630	18630	0
70	20230727	183900	776120570	18630	18630	18630	18630	0
71	20230727	183800	776120570	18630	18630	18630	18630	0
72	20230727	183700	776120570	18630	18630	18630	18630	0
73	20230727	183600	776120570	18630	18630	18630	18630	0
74	20230727	183500	776120570	18630	18630	18630	18630	0
75	20230727	183400	776120570	18630	18630	18630	18630	0
76	20230727	183300	776120570	18630	18630	18630	18630	0
77	20230727	183200	776120570	18630	18630	18630	18630	0
78	20230727	183100	776120570	18630	18630	18630	18630	0
79	20230727	183000	776120570	18630	18630	18630	18630	0
80	20230727	182900	776120570	18630	18630	18630	18630	0
81	20230727	182800	776120570	18630	18630	18630	18630	0
82	20230727	182700	776120570	18630	18630	18630	18630	0
83	20230727	182600	776120570	18630	18630	18630	18630	0
84	20230727	182500	776120570	18630	18630	18630	18630	0
85	20230727	182400	776120570	18630	18630	18630	18630	0
86	20230727	182300	776120570	18630	18630	18630	18630	0
87	20230727	182200	776120570	18630	18630	18630	18630	0
88	20230727	182100	776120570	18630	18630	18630	18630	0
89	20230727	182000	776120570	18630	18630	18630	18630	0
90	20230727	181900	776120570	18630	18630	18630	18630	0
91	20230727	181800	776120570	18630	18630	18630	18630	0
92	20230727	181700	776120570	18630	18630	18630	18630	565
93	20230727	181600	776120570	18630	18630	18630	18630	0
94	20230727	181500	776120570	18630	18630	18630	18630	0
95	20230727	181400	776120570	18630	18630	18630	18630	0
96	20230727	181300	776120570	18630	18630	18630	18630	0
97	20230727	181200	776120570	18630	18630	18630	18630	0
98	20230727	181100	776120570	18630	18630	18630	18630	0
99	20230727	181000	776120570	18630	18630	18630	18630	0
100	20230727	180900	776120570	18630	18630	18630	18630	0
101	20230727	180800	776120570	18630	18630	18630	18630	0
102	20230727	180700	776120570	18630	18630	18630	18630	0
103	20230727	180600	776120570	18630	18630	18630	18630	0
104	20230727	180500	776120570	18630	18630	18630	18630	0
105	20230727	180400	776120570	18630	18630	18630	18630	0
106	20230727	180300	776120570	18630	18630	18630	18630	0
107	20230727	180200	776120570	18630	18630	18630	18630	0
108	20230727	180100	776120570	18630	18630	18630	18630	0
109	20230727	180000	776120570	18630	18630	18630	18630	0
110	20230727	175900	776120570	18630	18630	18630	18630	0
111	20230727	175800	776120570	18630	18630	18630	18630	0
112	20230727	175700	776120570	18630	18630	18630	18630	0
113	20230727	175600	776120570	18630	18630	18630	18630	0
114	20230727	175500	776120570	18630	18630	18630	18630	0
115	20230727	175400	776120570	18630	18630	18630	18630	0
116	20230727	175300	776120570	18630	18630	18630	18630	0
117	20230727	175200	776120570	18630	18630	18630	18630	0
118	20230727	175100	776120570	18630	18630	18630	18630	0
119	20230727	175000	776120570	18630	18630	18630	18630	0
120	20230727	174900	776120570	18630	18630	18630	18630	0
121	20230727	174800	776120570	18630	18630	18630	18630	0
122	20230727	174700	776120570	18630	18630	18630	18630	565
123	20230727	174600	776120570	18630	18630	18630	18630	0
124	20230727	174500	776120570	18630	18630	18630	18630	0
125	20230727	174400	776120570	18630	18630	18630	18630	0
126	20230727	174300	776120570	18630	18630	18630	18630	0
127	20230727	174200	776120570	18630	18630	18630	18630	0
128	20230727	174100	776120570	18630	18630	18630	18630	0
129	20230727	174000	776120570	18630	18630	18630	18630	0
130	20230727	173900	776120570	18630	18630	18630	18630	0
131	20230727	173800	776120570	18630	18630	18630	18630	0
132	20230727	173700	776120570	18630	18630	18630	18630	0
133	20230727	173600	776120570	18630	18630	18630	18630	0
134	20230727	173500	776120570	18630	18630	18630	18630	0
135	20230727	173400	776120570	18630	18630	18630	18630	0
136	20230727	173300	776120570	18630	18630	18630	18630	0
137	20230727	173200	776120570	18630	18630	18630	18630	0
138	20230727	173100	776120570	18630	18630	18630	18630	0
139	20230727	173000	776120570	18630	18630	18630	18630	0
140	20230727	172900	776120570	18630	18630	18630	18630	0
141	20230727	172800	776120570	18630	18630	18630	18630	0
142	20230727	172700	776120570	18630	18630	18630	18630	0
143	20230727	172600	776120570	18630	18630	18630	18630	0
144	20230727	172500	776120570	18630	18630	18630	18630	0
145	20230727	172400	776120570	18630	18630	18630	18630	0
146	20230727	172300	776120570	18630	18630	18630	18630	0
147	20230727	172200	776120570	18630	18630	18630	18630	0
148	20230727	172100	776120570	18630	18630	18630	18630	0
149	20230727	172000	776120570	18630	18630	18630	18630	0
150	20230727	171900	776120570	18630	18630	18630	18630	0
151	20230727	171800	776120570	18630	18630	18630	18630	0
152	20230727	171700	776120570	18630	18630	18630	18630	565
153	20230727	171600	776120570	18630	18630	18630	18630	0
154	20230727	171500	776120570	18630	18630	18630	18630	0
155	20230727	171400	776120570	18630	18630	18630	18630	0
156	20230727	171300	776120570	18630	18630	18630	18630	0
157	20230727	171200	776120570	18630	18630	18630	18630	0
158	20230727	171100	776120570	18630	18630	18630	18630	0
159	20230727	171000	776120570	18630	18630	18630	18630	0
160	20230727	170900	776120570	18630	18630	18630	18630	0
161	20230727	170800	776120570	18630	18630	18630	18630	0
162	20230727	170700	776120570	18630	18630	18630	18630	0
163	20230727	170600	776120570	18630	18630	18630	18630	0
164	20230727	170500	776120570	18630	18630	18630	18630	0
165	20230727	170400	776120570	18630	18630	18630	18630	0
166	20230727	170300	776120570	18630	18630	18630	18630	0
167	20230727	170200	776120570	18630	18630	18630	18630	0
168	20230727	170100	776120570	18630	18630	18630	18630	0
169	20230727	170000	776120570	18630	18630	18630	18630	0
170	20230727	165900	776120570	18630	18630	18630	18630	0
171	20230727	165800	776120570	18630	18630	18630	18630	0
172	20230727	165700	776120570	18630	18630	18630	18630	0
173	20230727	165600	776120570	18630	18630	18630	18630	0
174	20230727	165500	776120570	18630	18630	18630	18630	0
175	20230727	165400	776120570	18630	18630	18630	18630	0
176	20230727	165300	776120570	18630	18630	18630	18630	0
177	20230727	165200	776120570	18630	18630	18630	18630	0
178	20230727	165100	776120570	18630	18630	18630	18630	0
179	20230727	165000	776120570	18630	18630	18630	18630	0
180	20230727	164900	776120570	18630	18630	18630	18630	0
181	20230727	164800	776120570	18630	18630	18630	18630	0
182	20230727	164700	776120570	18630	18630	18630	18630	565
183	20230727	164600	776120570	18630	18630	18630	18630	0
184	20230727	164500	776120570	18630	18630	18630	18630	0
185	20230727	164400	776120570	18630	18630	18630	18630	0
186	20230727	164300	776120570	18630	18630	18630	18630	0
187	20230727	164200	776120570	18630	18630	18630	18630	0
188	20230727	164100	776120570	18630	18630	18630	18630	0
189	20230727	164000	776120570	18630	18630	18630	18630	0
190	20230727	163900	776120570	18630	18630	18630	18630	0
191	20230727	163800	776120570	18630	18630	18630	18630	0
192	20230727	163700	776120570	18630	18630	18630	18630	0
193	20230727	163600	776120570	18630	18630	18630	18630	0
194	20230727	163500	776120570	18630	18630	18630	18630	0
195	20230727	163400	776120570	18630	18630	18630	18630	0
196	20230727	163300	776120570	18630	18630	18630	18630	0
197	20230727	163200	776120570	18630	18630	18630	18630	0
198	20230727	163100	776120570	18630	18630	18630	18630	0
199	20230727	163000	776120570	18630	18630	18630	18630	0
200	20230727	162900	776120570	18630	18630	18630	18630	0
201	20230727	162800	776120570	18630	18630	18630	18630	0
202	20230727	162700	776120570	18630	18630	18630	18630	0
203	20230727	162600	776120570	18630	18630	18630	18630	0
204	20230727	162500	776120570	18630	18630	18630	18630	0
205	20230727	162400	776120570	18630	18630	18630	18630	0
206	20230727	162300	776120570	18630	18630	18630	18630	0
207	20230727	162200	776120570	18630	18630	18630	18630	0
208	20230727	162100	776120570	18630	18630	18630	18630	0
209	20230727	162000	776120570	18630	18630	18630	18630	0
210	20230727	161900	776120570	18630	18630	18630	18630	0
211	20230727	161800	776120570	18630	18630	18630	18630	0
212	20230727	161700	776120570	18630	18630	18630	18630	565
213	20230727	161600	776120570	18630	18630	18630	18630	0
214	20230727	161500	776120570	18630	18630	18630	18630	0
215	20230727	161400	776120570	18630	18630	18630	18630	0
216	20230727	161300	776120570	18630	18630	18630	18630	0
217	20230727	161200	776120570	18630	18630	18630	18630	0
218	20230727	161100	776120570	18630	18630	18630	18630	0
219	20230727	161000	776120570	18630	18630	18630	18630	0
220	20230727	160900	776120570	18630	18630	18630	18630	0
221	20230727	160800	776120570	18630	18630	18630	18630	0
222	20230727	160700	776120570	18630	18630	18630	18630	0
223	20230727	160600	776120570	18630	18630	18630	18630	0
224	20230727	160500	776120570	18630	18630	18630	18630	0
225	20230727	160400	776120570	18630	18630	18630	18630	0
226	20230727	160300	776120570	18630	18630	18630	18630	0
227	20230727	160200	776120570	18630	18630	18630	18630	0
228	20230727	160100	776120570	18630	18630	18630	18630	0
229	20230727	160000	776120570	18630	18630	18630	18630	0
230	20230727	155900	776120570	18630	18630	18630	18630	0
231	20230727	155800	776120570	18630	18630	18630	18630	0
232	20230727	155700	776120570	18630	18630	18630	18630	0
233	20230727	155600	776120570	18630	18630	18630	18630	0
234	20230727	155500	776120570	18630	18630	18630	18630	0
235	20230727	155400	776120570	18630	18630	18630	18630	0
236	20230727	155300	776120570	18630	18630	18630	18630	0
237	20230727	155200	776120570	18630	18630	18630	18630	0
238	20230727	155100	776120570	18630	18630	18630	18630	0
239	20230727	155000	776120570	18630	18630	18630	18630	0
240	20230727	154900	776120570	18630	18630	18630	18630	0
241	20230727	154800	776120570	18630	18630	18630	18630	0
242	20230727	154700	776120570	18630	18630	18630	18630	565
243	20230727	154600	776120570	18630	18630	18630	18630	0
244	20230727	154500	776120570	18630	18630	18630	18630	0
245	20230727	154400	776120570	18630	18630	18630	18630	0
246	20230727	154300	776120570	18630	18630	18630	18630	0
247	20230727	154200	776120570	18630	18630	18630	18630	0
248	20230727	154100	776120570	18630	18630	18630	18630	0
249	20230727	154000	776120570	18630	18630	18630	18630	0
250	20230727	153900	776120570	18630	18630	18630	18630	0
251	20230727	153800	776120570	18630	18630	18630	18630	0
252	20230727	153700	776120570	18630	18630	18630	18630	0
253	20230727	153600	776120570	18630	18630	18630	18630	0
254	20230727	153500	776120570	18630	18630	18630	18630	0
255	20230727	153400	776120570	18630	18630	18630	18630	0
256	20230727	153300	776120570	18630	18630	18630	18630	0
257	20230727	153200	776120570	18630	18630	18630	18630	0
258	20230727	153100	776120570	18630	18630	18630	18630	0
259	20230727	153000	776120570	18630	18630	18630	18630	565
260	20230727	152900	765594620	18720	18720	18720	18720	0
261	20230727	152800	765594620	18720	18720	18720	18720	0
262	20230727	152700	765594620	18720	18720	18720	18720	0
263	20230727	152600	765594620	18720	18720	18720	18720	0
264	20230727	152500	765594620	18720	18720	18720	18720	0
265	20230727	152400	765594620	18720	18720	18720	18720	0
266	20230727	152300	765594620	18720	18720	18720	18720	0
267	20230727	152200	765594620	18720	18720	18720	18720	0
268	20230727	152100	765594620	18720	18720	18720	18720	0
269	20230727	152000	765594620	18720	18720	18720	18720	0
270	20230727	151900	765594620	18720	18730	18730	18720	6
271	20230727	151800	765482260	18730	18730	18730	18730	4
272	20230727	151700	765407340	18730	18670	18730	18670	4
273	20230727	151600	765332480	18670	18670	18670	18670	4
274	20230727	151500	765257800	18690	18670	18690	18650	100
275	20230727	151400	763390670	18690	18690	18690	18680	302
276	20230727	151300	757746370	18630	18630	18630	18630	0
277	20230727	151200	757746370	18630	18630	18630	18630	245
278	20230727	151100	753182020	18660	18660	18660	18660	0
279	20230727	151000	753182020	18660	18660	18660	18660	0
280	20230727	150900	753182020	18660	18660	18660	18660	0
281	20230727	150800	753182020	18660	18660	18660	18660	0
282	20230727	150700	753182020	18660	18670	18670	18660	38
283	20230727	150600	752472670	18720	18720	18720	18720	0
284	20230727	150500	752472670	18720	18720	18720	18720	0
285	20230727	150400	752472670	18720	18720	18720	18720	0
286	20230727	150300	752472670	18720	18720	18720	18720	0
287	20230727	150200	752472670	18720	18720	18720	18720	0
288	20230727	150100	752472670	18720	18720	18720	18720	1
289	20230727	150000	752453950	18670	18670	18670	18670	6
290	20230727	145900	752341930	18740	18740	18740	18740	0
291	20230727	145800	752341930	18740	18740	18740	18740	0
292	20230727	145700	752341930	18740	18740	18740	18740	1
293	20230727	145600	752323190	18660	18640	18660	18640	33
294	20230727	145500	751707990	18640	18640	18640	18640	1
295	20230727	145400	751689350	18650	18650	18650	18650	0
296	20230727	145300	751689350	18650	18640	18650	18640	265
297	20230727	145200	746747350	18650	18650	18650	18650	463
298	20230727	145100	738112400	18520	18550	18550	18520	472
299	20230727	145000	729364710	18540	18700	18700	18540	399
300	20230727	144900	721957910	18700	18810	18810	18700	125
301	20230727	144800	719620300	18710	18710	18710	18710	0
302	20230727	144700	719620300	18710	18710	18710	18710	286
303	20230727	144600	714269240	18850	18850	18850	18850	0
304	20230727	144500	714269240	18850	18850	18850	18850	1
305	20230727	144400	714250390	18700	18800	18800	18700	400
306	20230727	144300	706761830	18800	18800	18800	18800	0
307	20230727	144200	706761830	18800	18800	18800	18800	0
308	20230727	144100	706761830	18800	18800	18800	18800	0
309	20230727	144000	706761830	18800	18810	18810	18800	241
310	20230727	143900	702229030	18830	18820	18830	18820	10
311	20230727	143800	702040740	18820	18820	18820	18820	0
312	20230727	143700	702040740	18820	18820	18820	18820	0
313	20230727	143600	702040740	18820	18820	18820	18820	0
314	20230727	143500	702040740	18820	18820	18820	18820	200
315	20230727	143400	698276740	18900	18900	18900	18900	0
316	20230727	143300	698276740	18900	18900	18900	18900	0
317	20230727	143200	698276740	18900	18900	18900	18900	100
318	20230727	143100	696386740	18900	18900	18900	18800	3
319	20230727	143000	696330140	18800	18800	18800	18800	0
320	20230727	142900	696330140	18800	18800	18800	18800	0
321	20230727	142800	696330140	18800	18840	18840	18800	531
322	20230727	142700	686334800	18850	18850	18850	18850	30
323	20230727	142600	685769300	18900	18900	18900	18900	0
324	20230727	142500	685769300	18900	18900	18900	18900	89
325	20230727	142400	684087200	18930	18930	18930	18930	0
326	20230727	142300	684087200	18930	18930	18930	18930	0
327	20230727	142200	684087200	18930	18930	18930	18930	0
328	20230727	142100	684087200	18930	18930	18930	18930	0
329	20230727	142000	684087200	18930	18930	18930	18930	0
330	20230727	141900	684087200	18930	18930	18930	18930	0
331	20230727	141800	684087200	18930	18930	18930	18930	0
332	20230727	141700	684087200	18930	18930	18930	18930	1
333	20230727	141600	684068270	18910	18910	18910	18910	501
334	20230727	141500	674594360	18940	18940	18940	18940	0
335	20230727	141400	674594360	18940	18940	18940	18940	0
336	20230727	141300	674594360	18940	18940	18940	18940	0
337	20230727	141200	674594360	18940	18940	18940	18940	52
338	20230727	141100	673609480	18930	18930	18930	18930	10
339	20230727	141000	673420180	18940	18940	18940	18940	3
340	20230727	140900	673363360	18940	18940	18940	18940	0
341	20230727	140800	673363360	18940	18940	18940	18940	0
342	20230727	140700	673363360	18940	18940	18940	18940	1
343	20230727	140600	673344420	18930	18930	18930	18930	40
344	20230727	140500	672587220	18930	18930	18930	18930	0
345	20230727	140400	672587220	18930	18930	18930	18930	45
346	20230727	140300	671735370	18930	18920	18930	18920	75
347	20230727	140200	670316170	18920	18920	18920	18920	1
348	20230727	140100	670297250	18890	18890	18890	18890	7
349	20230727	140000	670165020	18890	18890	18890	18890	0
350	20230727	135900	670165020	18890	18890	18890	18890	0
351	20230727	135800	670165020	18890	18890	18890	18890	0
352	20230727	135700	670165020	18890	18890	18920	18890	660
353	20230727	135600	657694300	18880	18880	18880	18880	10
354	20230727	135500	657505500	18890	18890	18890	18890	0
355	20230727	135400	657505500	18890	18890	18890	18890	0
356	20230727	135300	657505500	18890	18890	18890	18890	0
357	20230727	135200	657505500	18890	18890	18890	18890	0
358	20230727	135100	657505500	18890	18890	18890	18890	0
359	20230727	135000	657505500	18890	18890	18890	18890	1
360	20230727	134900	657486610	18880	18880	18880	18880	0
361	20230727	134800	657486610	18880	18880	18880	18880	0
362	20230727	134700	657486610	18880	18880	18880	18880	10
363	20230727	134600	657297810	18880	18880	18880	18880	0
364	20230727	134500	657297810	18880	18880	18880	18880	20
365	20230727	134400	656920210	18880	18880	18880	18880	0
366	20230727	134300	656920210	18880	18880	18880	18880	0
367	20230727	134200	656920210	18880	18880	18880	18880	0
368	20230727	134100	656920210	18880	18880	18880	18880	0
369	20230727	134000	656920210	18880	18880	18880	18880	2
370	20230727	133900	656882450	18890	18890	18890	18890	0
371	20230727	133800	656882450	18890	18890	18890	18890	0
372	20230727	133700	656882450	18890	18890	18890	18890	0
373	20230727	133600	656882450	18890	18890	18890	18890	0
374	20230727	133500	656882450	18890	18890	18890	18890	0
375	20230727	133400	656882450	18890	18890	18890	18890	1
376	20230727	133300	656863560	18800	18800	18800	18800	0
377	20230727	133200	656863560	18800	18800	18800	18800	0
378	20230727	133100	656863560	18800	18800	18800	18800	0
379	20230727	133000	656863560	18800	18820	18820	18800	34
380	20230727	132900	656223720	18820	18820	18820	18820	0
381	20230727	132800	656223720	18820	18830	18830	18820	35
382	20230727	132700	655564950	18830	18830	18830	18830	340
383	20230727	132600	649162750	18900	18900	18900	18900	0
384	20230727	132500	649162750	18900	18900	18900	18900	0
385	20230727	132400	649162750	18900	18900	18900	18900	0
386	20230727	132300	649162750	18900	18900	18900	18900	3
387	20230727	132200	649106050	18900	18900	18900	18900	0
388	20230727	132100	649106050	18900	18900	18900	18900	0
389	20230727	132000	649106050	18900	18900	18900	18900	1
390	20230727	131900	649087150	18830	18830	18830	18830	0
391	20230727	131800	649087150	18830	18830	18830	18830	0
392	20230727	131700	649087150	18830	18830	18830	18830	0
393	20230727	131600	649087150	18830	18830	18830	18830	0
394	20230727	131500	649087150	18830	18830	18830	18830	102
395	20230727	131400	647166490	18800	18830	18830	18800	42
396	20230727	131300	646376630	18830	18830	18830	18830	100
397	20230727	131200	644493630	18850	18850	18850	18850	0
398	20230727	131100	644493630	18850	18850	18850	18850	0
399	20230727	131000	644493630	18850	18850	18850	18850	0
400	20230727	130900	644493630	18850	18850	18850	18850	50
401	20230727	130800	643551130	18860	18860	18860	18860	12
402	20230727	130700	643324810	18870	18870	18870	18870	0
403	20230727	130600	643324810	18870	18870	18870	18870	45
404	20230727	130500	642475660	18930	18930	18930	18930	1
405	20230727	130400	642456730	18860	18860	18860	18860	0
406	20230727	130300	642456730	18860	18860	18860	18860	0
407	20230727	130200	642456730	18860	18860	18860	18860	0
408	20230727	130100	642456730	18860	18920	18920	18860	55
409	20230727	130000	641418970	18930	18930	18930	18930	0
410	20230727	125900	641418970	18930	18930	18930	18930	0
411	20230727	125800	641418970	18930	18930	18930	18930	51
412	20230727	125700	640453540	18940	18940	18940	18940	0
413	20230727	125600	640453540	18940	18940	18940	18940	0
414	20230727	125500	640453540	18940	18940	18940	18940	0
415	20230727	125400	640453540	18940	18940	18940	18940	0
416	20230727	125300	640453540	18940	18940	18940	18940	27
417	20230727	125200	639942160	18940	18940	18940	18940	0
418	20230727	125100	639942160	18940	18940	18940	18940	0
419	20230727	125000	639942160	18940	18960	18960	18940	8
420	20230727	124900	639790540	18970	18970	18970	18970	0
421	20230727	124800	639790540	18970	18970	18970	18970	53
422	20230727	124700	638785130	18850	18850	18850	18850	0
423	20230727	124600	638785130	18850	18850	18850	18850	0
424	20230727	124500	638785130	18850	18850	18850	18850	0
425	20230727	124400	638785130	18850	18850	18850	18850	0
426	20230727	124300	638785130	18850	18850	18850	18850	0
427	20230727	124200	638785130	18850	18850	18850	18850	0
428	20230727	124100	638785130	18850	18850	18850	18850	4
429	20230727	124000	638709730	18920	18920	18920	18920	0
430	20230727	123900	638709730	18920	18920	18920	18920	0
431	20230727	123800	638709730	18920	18920	18920	18920	0
432	20230727	123700	638709730	18920	18960	18960	18920	359
433	20230727	123600	631915260	18990	18990	18990	18990	0
434	20230727	123500	631915260	18990	18990	18990	18990	0
435	20230727	123400	631915260	18990	18990	18990	18990	1
436	20230727	123300	631896270	18940	18940	18940	18940	0
437	20230727	123200	631896270	18940	18930	18940	18930	280
438	20230727	123100	626595190	18880	18870	18880	18870	267
439	20230727	123000	621556540	18850	18800	18850	18800	1345
440	20230727	122900	596264190	18730	18730	18730	18730	0
441	20230727	122800	596264190	18730	18730	18730	18730	0
442	20230727	122700	596264190	18730	18730	18730	18730	0
443	20230727	122600	596264190	18730	18730	18730	18730	0
444	20230727	122500	596264190	18730	18730	18730	18730	0
445	20230727	122400	596264190	18730	18730	18730	18730	0
446	20230727	122300	596264190	18730	18730	18730	18730	6
447	20230727	122200	596151810	18800	18800	18800	18800	95
448	20230727	122100	594365810	18730	18730	18730	18730	0
449	20230727	122000	594365810	18730	18770	18770	18700	787
450	20230727	121900	579626340	18790	18790	18790	18790	0
451	20230727	121800	579626340	18790	18790	18790	18790	545
452	20230727	121700	569385790	18820	18820	18820	18820	83
453	20230727	121600	567823730	18880	18910	18910	18850	609
454	20230727	121500	556330380	18940	18940	18940	18940	0
455	20230727	121400	556330380	18940	18940	18940	18940	0
456	20230727	121300	556330380	18940	18900	18940	18900	10
457	20230727	121200	556141340	18900	18900	18900	18900	0
458	20230727	121100	556141340	18900	18900	18900	18900	0
459	20230727	121000	556141340	18900	18900	18900	18900	0
460	20230727	120900	556141340	18900	18940	18940	18900	10
461	20230727	120800	555952060	19000	19000	19000	19000	0
462	20230727	120700	555952060	19000	19110	19110	19000	531
463	20230727	120600	545839210	19150	19150	19150	19150	0
464	20230727	120500	545839210	19150	19150	19150	19150	0
465	20230727	120400	545839210	19150	19150	19150	19150	0
466	20230727	120300	545839210	19150	19150	19150	19150	0
467	20230727	120200	545839210	19150	19150	19150	19150	1
468	20230727	120100	545820060	19150	19150	19150	19150	1
469	20230727	120000	545800910	19140	19140	19140	19140	0
470	20230727	115900	545800910	19140	19140	19140	19140	0
471	20230727	115800	545800910	19140	19140	19140	19140	0
472	20230727	115700	545800910	19140	19140	19140	19140	0
473	20230727	115600	545800910	19140	19140	19140	19140	0
474	20230727	115500	545800910	19140	19140	19140	19140	0
475	20230727	115400	545800910	19140	19140	19140	19140	82
476	20230727	115300	544231430	19140	19140	19140	19140	0
477	20230727	115200	544231430	19140	19140	19140	19140	0
478	20230727	115100	544231430	19140	19140	19140	19140	0
479	20230727	115000	544231430	19140	19140	19140	19140	33
480	20230727	114900	543599810	19150	19150	19150	19150	0
481	20230727	114800	543599810	19150	19150	19150	19150	0
482	20230727	114700	543599810	19150	19150	19150	19150	5
483	20230727	114600	543504060	19150	19150	19150	19150	28
484	20230727	114500	542967860	19160	19160	19160	19160	0
485	20230727	114400	542967860	19160	19160	19160	19160	0
486	20230727	114300	542967860	19160	19160	19160	19160	0
487	20230727	114200	542967860	19160	19160	19160	19160	3
488	20230727	114100	542910380	19160	19160	19160	19160	0
489	20230727	114000	542910380	19160	19160	19160	19160	2
490	20230727	113900	542872060	19160	19160	19160	19160	1
491	20230727	113800	542852900	19160	19160	19160	19160	0
492	20230727	113700	542852900	19160	19160	19160	19160	12
493	20230727	113600	542622980	19160	19160	19160	19160	28
494	20230727	113500	542086500	19200	19200	19200	19200	0
495	20230727	113400	542086500	19200	19200	19200	19200	0
496	20230727	113300	542086500	19200	19200	19200	19200	0
497	20230727	113200	542086500	19200	19200	19200	19200	0
498	20230727	113100	542086500	19200	19200	19200	19200	0
499	20230727	113000	542086500	19200	19200	19200	19200	0
500	20230727	112900	542086500	19200	19200	19200	19200	0
501	20230727	112800	542086500	19200	19200	19200	19200	0
502	20230727	112700	542086500	19200	19170	19200	19170	48
503	20230727	112600	541166310	19210	19210	19210	19210	1
504	20230727	112500	541147100	19230	19230	19230	19230	0
505	20230727	112400	541147100	19230	19280	19280	19220	651
506	20230727	112300	528624730	19270	19190	19270	19190	236
507	20230727	112200	524084010	19190	19190	19190	19190	0
508	20230727	112100	524084010	19190	19190	19190	19190	0
509	20230727	112000	524084010	19190	19190	19190	19190	1
510	20230727	111900	524064820	19190	19190	19190	19190	157
511	20230727	111800	521051990	19190	19190	19190	19190	107
512	20230727	111700	518998660	19150	19150	19150	19150	50
513	20230727	111600	518041160	19190	19190	19190	19190	10
514	20230727	111500	517849260	19200	19200	19200	19200	0
515	20230727	111400	517849260	19200	19220	19220	19200	507
516	20230727	111300	508114430	19260	19260	19260	19260	2
517	20230727	111200	508075910	19280	19280	19280	19280	0
518	20230727	111100	508075910	19280	19280	19280	19280	0
519	20230727	111000	508075910	19280	19280	19280	19280	0
520	20230727	110900	508075910	19280	19330	19330	19280	550
521	20230727	110800	497464910	19200	19200	19200	19200	0
522	20230727	110700	497464910	19200	19200	19200	19200	0
523	20230727	110600	497464910	19200	19200	19200	19200	0
524	20230727	110500	497464910	19200	19260	19260	19200	91
525	20230727	110400	495717490	19290	19300	19350	19290	260
526	20230727	110300	490699460	19200	19200	19200	19200	0
527	20230727	110200	490699460	19200	19190	19200	19190	614
528	20230727	110100	478914510	19180	19180	19180	19180	240
529	20230727	110000	474311310	19180	19180	19180	19180	0
530	20230727	105900	474311310	19180	19180	19180	19180	0
531	20230727	105800	474311310	19180	19180	19180	19180	1
532	20230727	105700	474292130	19190	19190	19190	19190	0
533	20230727	105600	474292130	19190	19190	19190	19190	0
534	20230727	105500	474292130	19190	19190	19190	19190	0
535	20230727	105400	474292130	19190	19190	19190	19190	5
536	20230727	105300	474196180	19190	19180	19190	19180	6
537	20230727	105200	474081080	19200	19200	19200	19200	0
538	20230727	105100	474081080	19200	19200	19200	19200	4
539	20230727	105000	474004280	19200	19200	19200	19200	5
540	20230727	104900	473908280	19200	19190	19200	19190	73
541	20230727	104800	472507360	19190	19190	19190	19190	0
542	20230727	104700	472507360	19190	19190	19190	19190	0
543	20230727	104600	472507360	19190	19190	19190	19190	0
544	20230727	104500	472507360	19190	19190	19190	19190	0
545	20230727	104400	472507360	19190	19200	19200	19190	290
546	20230727	104300	466941260	19220	19220	19220	19220	100
547	20230727	104200	465019260	19230	19230	19230	19230	0
548	20230727	104100	465019260	19230	19230	19230	19230	67
549	20230727	104000	463730850	19230	19200	19230	19200	7
550	20230727	103900	463596390	19220	19220	19220	19220	0
551	20230727	103800	463596390	19220	19250	19250	19220	509
552	20230727	103700	453809490	19270	19300	19300	19270	961
553	20230727	103600	435273390	19300	19340	19340	19300	135
554	20230727	103500	432666580	19340	19370	19380	19340	36
555	20230727	103400	431970110	19370	19370	19370	19370	1
556	20230727	103300	431950740	19370	19380	19390	19340	534
557	20230727	103200	421613060	19380	19350	19380	19350	4
558	20230727	103100	421535600	19330	19300	19350	19300	198
559	20230727	103000	417710160	19300	19300	19320	19280	1031
560	20230727	102900	397805920	19300	19200	19300	19200	4665
561	20230727	102800	308132070	19200	19200	19200	19200	0
562	20230727	102700	308132070	19200	19200	19200	19200	1
563	20230727	102600	308112870	19190	19190	19190	19190	0
564	20230727	102500	308112870	19190	19210	19210	19190	28
565	20230727	102400	307575010	19200	19200	19200	19200	277
566	20230727	102300	302256610	19190	19190	19190	19190	0
567	20230727	102200	302256610	19190	19200	19200	19190	65
568	20230727	102100	301008660	19190	19160	19190	19160	272
569	20230727	102000	295789100	19160	19160	19160	19160	0
570	20230727	101900	295789100	19160	19160	19160	19160	0
571	20230727	101800	295789100	19160	19150	19160	19150	108
572	20230727	101700	293719890	19150	19150	19150	19150	3
573	20230727	101600	293662440	19090	19090	19090	19090	50
574	20230727	101500	292707940	19150	19140	19160	19140	123
575	20230727	101400	290352470	19150	19130	19150	19130	4
576	20230727	101300	290275930	19060	19060	19060	19060	0
577	20230727	101200	290275930	19060	19060	19060	19060	200
578	20230727	101100	286463930	19070	19070	19070	19070	0
579	20230727	101000	286463930	19070	19070	19070	19070	250
580	20230727	100900	281696430	19120	19120	19120	19120	121
581	20230727	100800	279382910	19120	19120	19120	19120	0
582	20230727	100700	279382910	19120	19080	19120	19080	930
583	20230727	100600	261610890	19080	19080	19080	19080	0
584	20230727	100500	261610890	19080	19070	19080	19070	114
585	20230727	100400	259435780	19060	19050	19060	19050	615
586	20230727	100300	247714910	19050	19050	19050	19050	10
587	20230727	100200	247524410	18990	18990	18990	18990	254
588	20230727	100100	242700950	19000	19010	19010	19000	332
589	20230727	100000	236390950	19050	19050	19050	19050	0
590	20230727	095900	236390950	19050	19050	19050	19050	0
591	20230727	095800	236390950	19050	19050	19050	19050	0
592	20230727	095700	236390950	19050	19050	19050	19050	0
593	20230727	095600	236390950	19050	19050	19050	19050	2
594	20230727	095500	236352850	18940	18940	18940	18940	5
595	20230727	095400	236258150	18940	18940	18940	18940	0
596	20230727	095300	236258150	18940	18940	18940	18940	5
597	20230727	095200	236163450	18980	18890	18980	18890	1767
598	20230727	095100	202705850	18900	18900	18900	18900	5
599	20230727	095000	202611350	18890	18900	18900	18890	465
600	20230727	094900	193824970	18910	18910	18910	18910	0
601	20230727	094800	193824970	18910	18910	18910	18910	15
602	20230727	094700	193541320	18930	18940	18940	18930	20
603	20230727	094600	193162570	18960	18960	18960	18960	1
604	20230727	094500	193143610	18960	18960	18960	18960	1
605	20230727	094400	193124650	18970	18910	18970	18910	251
606	20230727	094300	188368040	18910	18910	18910	18910	100
607	20230727	094200	186477040	18960	18960	18960	18960	10
608	20230727	094100	186287440	18950	18940	18950	18940	728
609	20230727	094000	172494160	18860	18830	18860	18830	556
610	20230727	093900	162017810	18850	18860	18860	18850	121
611	20230727	093800	159736460	18900	18900	18900	18900	142
612	20230727	093700	157052660	18950	18950	18950	18950	4
613	20230727	093600	156976860	18950	18990	18990	18950	2
614	20230727	093500	156938920	18950	18950	18950	18950	1
615	20230727	093400	156919970	18950	19020	19020	18950	1003
616	20230727	093300	137887310	19030	19060	19060	19030	1223
617	20230727	093200	114579780	19120	19120	19120	19120	1
618	20230727	093100	114560660	19060	19060	19060	19060	0
619	20230727	093000	114560660	19060	19060	19060	19060	0
620	20230727	092900	114560660	19060	19060	19060	19060	0
621	20230727	092800	114560660	19060	19060	19060	19060	544
622	20230727	092700	104192020	19070	19070	19070	19070	5
623	20230727	092600	104096670	19060	19080	19100	19060	252
624	20230727	092500	99291860	19100	19050	19100	19050	118
625	20230727	092400	97038470	19020	19020	19020	19020	2
626	20230727	092300	97000430	19000	19000	19000	19000	13
627	20230727	092200	96753430	19000	19000	19000	19000	58
628	20230727	092100	95651430	19000	18950	19000	18950	317
629	20230727	092000	89635310	18950	18930	18950	18930	533
630	20230727	091900	79543620	18860	18900	18900	18860	62
631	20230727	091800	78372580	18900	18900	18900	18900	1
632	20230727	091700	78353680	18930	18930	18930	18930	0
633	20230727	091600	78353680	18930	18980	18980	18930	269
634	20230727	091500	73261340	19000	18910	19000	18910	102
635	20230727	091400	71324220	18900	18850	18900	18850	430
636	20230727	091300	63209730	18830	18810	18830	18800	453
637	20230727	091200	54684290	18810	18850	18860	18790	61
638	20230727	091100	53534530	18860	18860	18860	18770	267
639	20230727	091000	48499000	18910	18850	18910	18850	253
640	20230727	090900	43728570	18850	18830	18850	18700	709
641	20230727	090800	30397720	18730	18780	18780	18730	503
642	20230727	090700	20952750	18850	18750	18850	18750	7
643	20230727	090600	20821400	18720	18720	18720	18720	42
644	20230727	090500	20035160	18720	18720	18720	18720	22
645	20230727	090400	19623320	18700	18700	18700	18700	0
646	20230727	090300	19623320	18700	18600	18700	18590	297
647	20230727	090200	14090690	18590	18540	18590	18540	188
648	20230727	090100	10600910	18540	18530	18540	18530	98
649	20230727	090000	8784000	18300	18300	18300	18300	480