KissMeData/010400/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	184900	196858200	4985	4985	4985	4985	905
3	20230726	184800	196858200	4985	4985	4985	4985	0
4	20230726	184700	196858200	4985	4985	4985	4985	0
5	20230726	184600	196858200	4985	4985	4985	4985	0
6	20230726	184500	196858200	4985	4985	4985	4985	0
7	20230726	184400	196858200	4985	4985	4985	4985	0
8	20230726	184300	196858200	4985	4985	4985	4985	0
9	20230726	184200	196858200	4985	4985	4985	4985	0
10	20230726	184100	196858200	4985	4985	4985	4985	0
11	20230726	184000	196858200	4985	4985	4985	4985	0
12	20230726	183900	196858200	4985	4985	4985	4985	0
13	20230726	183800	196858200	4985	4985	4985	4985	0
14	20230726	183700	196858200	4985	4985	4985	4985	0
15	20230726	183600	196858200	4985	4985	4985	4985	0
16	20230726	183500	196858200	4985	4985	4985	4985	0
17	20230726	183400	196858200	4985	4985	4985	4985	0
18	20230726	183300	196858200	4985	4985	4985	4985	0
19	20230726	183200	196858200	4985	4985	4985	4985	0
20	20230726	183100	196858200	4985	4985	4985	4985	0
21	20230726	183000	196858200	4985	4985	4985	4985	0
22	20230726	182900	196858200	4985	4985	4985	4985	0
23	20230726	182800	196858200	4985	4985	4985	4985	0
24	20230726	182700	196858200	4985	4985	4985	4985	0
25	20230726	182600	196858200	4985	4985	4985	4985	0
26	20230726	182500	196858200	4985	4985	4985	4985	0
27	20230726	182400	196858200	4985	4985	4985	4985	0
28	20230726	182300	196858200	4985	4985	4985	4985	0
29	20230726	182200	196858200	4985	4985	4985	4985	0
30	20230726	182100	196858200	4985	4985	4985	4985	0
31	20230726	182000	196858200	4985	4985	4985	4985	0
32	20230726	181900	196858200	4985	4985	4985	4985	905
33	20230726	181800	196858200	4985	4985	4985	4985	0
34	20230726	181700	196858200	4985	4985	4985	4985	0
35	20230726	181600	196858200	4985	4985	4985	4985	0
36	20230726	181500	196858200	4985	4985	4985	4985	0
37	20230726	181400	196858200	4985	4985	4985	4985	0
38	20230726	181300	196858200	4985	4985	4985	4985	0
39	20230726	181200	196858200	4985	4985	4985	4985	0
40	20230726	181100	196858200	4985	4985	4985	4985	0
41	20230726	181000	196858200	4985	4985	4985	4985	0
42	20230726	180900	196858200	4985	4985	4985	4985	0
43	20230726	180800	196858200	4985	4985	4985	4985	0
44	20230726	180700	196858200	4985	4985	4985	4985	0
45	20230726	180600	196858200	4985	4985	4985	4985	0
46	20230726	180500	196858200	4985	4985	4985	4985	0
47	20230726	180400	196858200	4985	4985	4985	4985	0
48	20230726	180300	196858200	4985	4985	4985	4985	0
49	20230726	180200	196858200	4985	4985	4985	4985	0
50	20230726	180100	196858200	4985	4985	4985	4985	0
51	20230726	180000	196858200	4985	4985	4985	4985	0
52	20230726	175900	196858200	4985	4985	4985	4985	0
53	20230726	175800	196858200	4985	4985	4985	4985	0
54	20230726	175700	196858200	4985	4985	4985	4985	0
55	20230726	175600	196858200	4985	4985	4985	4985	0
56	20230726	175500	196858200	4985	4985	4985	4985	0
57	20230726	175400	196858200	4985	4985	4985	4985	0
58	20230726	175300	196858200	4985	4985	4985	4985	0
59	20230726	175200	196858200	4985	4985	4985	4985	0
60	20230726	175100	196858200	4985	4985	4985	4985	0
61	20230726	175000	196858200	4985	4985	4985	4985	0
62	20230726	174900	196858200	4985	4985	4985	4985	905
63	20230726	174800	196858200	4985	4985	4985	4985	0
64	20230726	174700	196858200	4985	4985	4985	4985	0
65	20230726	174600	196858200	4985	4985	4985	4985	0
66	20230726	174500	196858200	4985	4985	4985	4985	0
67	20230726	174400	196858200	4985	4985	4985	4985	0
68	20230726	174300	196858200	4985	4985	4985	4985	0
69	20230726	174200	196858200	4985	4985	4985	4985	0
70	20230726	174100	196858200	4985	4985	4985	4985	0
71	20230726	174000	196858200	4985	4985	4985	4985	0
72	20230726	173900	196858200	4985	4985	4985	4985	0
73	20230726	173800	196858200	4985	4985	4985	4985	0
74	20230726	173700	196858200	4985	4985	4985	4985	0
75	20230726	173600	196858200	4985	4985	4985	4985	0
76	20230726	173500	196858200	4985	4985	4985	4985	0
77	20230726	173400	196858200	4985	4985	4985	4985	0
78	20230726	173300	196858200	4985	4985	4985	4985	0
79	20230726	173200	196858200	4985	4985	4985	4985	0
80	20230726	173100	196858200	4985	4985	4985	4985	0
81	20230726	173000	196858200	4985	4985	4985	4985	0
82	20230726	172900	196858200	4985	4985	4985	4985	0
83	20230726	172800	196858200	4985	4985	4985	4985	0
84	20230726	172700	196858200	4985	4985	4985	4985	0
85	20230726	172600	196858200	4985	4985	4985	4985	0
86	20230726	172500	196858200	4985	4985	4985	4985	0
87	20230726	172400	196858200	4985	4985	4985	4985	0
88	20230726	172300	196858200	4985	4985	4985	4985	0
89	20230726	172200	196858200	4985	4985	4985	4985	0
90	20230726	172100	196858200	4985	4985	4985	4985	0
91	20230726	172000	196858200	4985	4985	4985	4985	0
92	20230726	171900	196858200	4985	4985	4985	4985	905
93	20230726	171800	196858200	4985	4985	4985	4985	0
94	20230726	171700	196858200	4985	4985	4985	4985	0
95	20230726	171600	196858200	4985	4985	4985	4985	0
96	20230726	171500	196858200	4985	4985	4985	4985	0
97	20230726	171400	196858200	4985	4985	4985	4985	0
98	20230726	171300	196858200	4985	4985	4985	4985	0
99	20230726	171200	196858200	4985	4985	4985	4985	0
100	20230726	171100	196858200	4985	4985	4985	4985	0
101	20230726	171000	196858200	4985	4985	4985	4985	0
102	20230726	170900	196858200	4985	4985	4985	4985	0
103	20230726	170800	196858200	4985	4985	4985	4985	0
104	20230726	170700	196858200	4985	4985	4985	4985	0
105	20230726	170600	196858200	4985	4985	4985	4985	0
106	20230726	170500	196858200	4985	4985	4985	4985	0
107	20230726	170400	196858200	4985	4985	4985	4985	0
108	20230726	170300	196858200	4985	4985	4985	4985	0
109	20230726	170200	196858200	4985	4985	4985	4985	0
110	20230726	170100	196858200	4985	4985	4985	4985	0
111	20230726	170000	196858200	4985	4985	4985	4985	0
112	20230726	165900	196858200	4985	4985	4985	4985	0
113	20230726	165800	196858200	4985	4985	4985	4985	0
114	20230726	165700	196858200	4985	4985	4985	4985	0
115	20230726	165600	196858200	4985	4985	4985	4985	0
116	20230726	165500	196858200	4985	4985	4985	4985	0
117	20230726	165400	196858200	4985	4985	4985	4985	0
118	20230726	165300	196858200	4985	4985	4985	4985	0
119	20230726	165200	196858200	4985	4985	4985	4985	0
120	20230726	165100	196858200	4985	4985	4985	4985	0
121	20230726	165000	196858200	4985	4985	4985	4985	0
122	20230726	164900	196858200	4985	4985	4985	4985	905
123	20230726	164800	196858200	4985	4985	4985	4985	0
124	20230726	164700	196858200	4985	4985	4985	4985	0
125	20230726	164600	196858200	4985	4985	4985	4985	0
126	20230726	164500	196858200	4985	4985	4985	4985	0
127	20230726	164400	196858200	4985	4985	4985	4985	0
128	20230726	164300	196858200	4985	4985	4985	4985	0
129	20230726	164200	196858200	4985	4985	4985	4985	0
130	20230726	164100	196858200	4985	4985	4985	4985	0
131	20230726	164000	196858200	4985	4985	4985	4985	0
132	20230726	163900	196858200	4985	4985	4985	4985	0
133	20230726	163800	196858200	4985	4985	4985	4985	0
134	20230726	163700	196858200	4985	4985	4985	4985	0
135	20230726	163600	196858200	4985	4985	4985	4985	0
136	20230726	163500	196858200	4985	4985	4985	4985	0
137	20230726	163400	196858200	4985	4985	4985	4985	0
138	20230726	163300	196858200	4985	4985	4985	4985	0
139	20230726	163200	196858200	4985	4985	4985	4985	0
140	20230726	163100	196858200	4985	4985	4985	4985	0
141	20230726	163000	196858200	4985	4985	4985	4985	0
142	20230726	162900	196858200	4985	4985	4985	4985	0
143	20230726	162800	196858200	4985	4985	4985	4985	0
144	20230726	162700	196858200	4985	4985	4985	4985	0
145	20230726	162600	196858200	4985	4985	4985	4985	0
146	20230726	162500	196858200	4985	4985	4985	4985	0
147	20230726	162400	196858200	4985	4985	4985	4985	0
148	20230726	162300	196858200	4985	4985	4985	4985	0
149	20230726	162200	196858200	4985	4985	4985	4985	0
150	20230726	162100	196858200	4985	4985	4985	4985	0
151	20230726	162000	196858200	4985	4985	4985	4985	0
152	20230726	161900	196858200	4985	4985	4985	4985	905
153	20230726	161800	196858200	4985	4985	4985	4985	0
154	20230726	161700	196858200	4985	4985	4985	4985	0
155	20230726	161600	196858200	4985	4985	4985	4985	0
156	20230726	161500	196858200	4985	4985	4985	4985	0
157	20230726	161400	196858200	4985	4985	4985	4985	0
158	20230726	161300	196858200	4985	4985	4985	4985	0
159	20230726	161200	196858200	4985	4985	4985	4985	0
160	20230726	161100	196858200	4985	4985	4985	4985	0
161	20230726	161000	196858200	4985	4985	4985	4985	0
162	20230726	160900	196858200	4985	4985	4985	4985	0
163	20230726	160800	196858200	4985	4985	4985	4985	0
164	20230726	160700	196858200	4985	4985	4985	4985	0
165	20230726	160600	196858200	4985	4985	4985	4985	0
166	20230726	160500	196858200	4985	4985	4985	4985	0
167	20230726	160400	196858200	4985	4985	4985	4985	0
168	20230726	160300	196858200	4985	4985	4985	4985	0
169	20230726	160200	196858200	4985	4985	4985	4985	0
170	20230726	160100	196858200	4985	4985	4985	4985	0
171	20230726	160000	196858200	4985	4985	4985	4985	0
172	20230726	155900	196858200	4985	4985	4985	4985	0
173	20230726	155800	196858200	4985	4985	4985	4985	0
174	20230726	155700	196858200	4985	4985	4985	4985	0
175	20230726	155600	196858200	4985	4985	4985	4985	0
176	20230726	155500	196858200	4985	4985	4985	4985	0
177	20230726	155400	196858200	4985	4985	4985	4985	0
178	20230726	155300	196858200	4985	4985	4985	4985	0
179	20230726	155200	196858200	4985	4985	4985	4985	0
180	20230726	155100	196858200	4985	4985	4985	4985	0
181	20230726	155000	196858200	4985	4985	4985	4985	0
182	20230726	154900	196858200	4985	4985	4985	4985	905
183	20230726	154800	196858200	4985	4985	4985	4985	0
184	20230726	154700	196858200	4985	4985	4985	4985	0
185	20230726	154600	196858200	4985	4985	4985	4985	0
186	20230726	154500	196858200	4985	4985	4985	4985	0
187	20230726	154400	196858200	4985	4985	4985	4985	0
188	20230726	154300	196858200	4985	4985	4985	4985	0
189	20230726	154200	196858200	4985	4985	4985	4985	0
190	20230726	154100	196858200	4985	4985	4985	4985	0
191	20230726	154000	196858200	4985	4985	4985	4985	0
192	20230726	153900	196858200	4985	4985	4985	4985	0
193	20230726	153800	196858200	4985	4985	4985	4985	0
194	20230726	153700	196858200	4985	4985	4985	4985	0
195	20230726	153600	196858200	4985	4985	4985	4985	0
196	20230726	153500	196858200	4985	4985	4985	4985	0
197	20230726	153400	196858200	4985	4985	4985	4985	0
198	20230726	153300	196858200	4985	4985	4985	4985	0
199	20230726	153200	196858200	4985	4985	4985	4985	0
200	20230726	153100	196858200	4985	4985	4985	4985	0
201	20230726	153000	196858200	4985	4985	4985	4985	905
202	20230726	152900	192346775	5030	5030	5030	5030	0
203	20230726	152800	192346775	5030	5030	5030	5030	0
204	20230726	152700	192346775	5030	5030	5030	5030	0
205	20230726	152600	192346775	5030	5030	5030	5030	0
206	20230726	152500	192346775	5030	5030	5030	5030	0
207	20230726	152400	192346775	5030	5030	5030	5030	0
208	20230726	152300	192346775	5030	5030	5030	5030	0
209	20230726	152200	192346775	5030	5030	5030	5030	0
210	20230726	152100	192346775	5030	5030	5030	5030	0
211	20230726	152000	192346775	5030	5030	5030	5030	0
212	20230726	151900	192346775	5030	5030	5030	5030	55
213	20230726	151800	192070125	5030	5030	5030	5030	387
214	20230726	151700	190123515	5030	5030	5030	5030	0
215	20230726	151600	190123515	5030	5030	5030	5030	0
216	20230726	151500	190123515	5030	5030	5030	5030	0
217	20230726	151400	190123515	5030	5030	5030	5030	0
218	20230726	151300	190123515	5030	5030	5030	5030	35
219	20230726	151200	189947465	5030	5030	5030	5030	27
220	20230726	151100	189811655	5050	5050	5050	5050	1
221	20230726	151000	189806605	5020	5040	5040	5020	157
222	20230726	150900	189017855	5050	5050	5050	5050	0
223	20230726	150800	189017855	5050	5050	5050	5050	0
224	20230726	150700	189017855	5050	5050	5050	5050	0
225	20230726	150600	189017855	5050	5050	5050	5050	0
226	20230726	150500	189017855	5050	5050	5050	5050	0
227	20230726	150400	189017855	5050	5040	5050	5020	483
228	20230726	150300	186592495	5060	5060	5060	5060	0
229	20230726	150200	186592495	5060	5060	5060	5060	22
230	20230726	150100	186481175	5050	5050	5050	5050	0
231	20230726	150000	186481175	5050	5050	5050	5050	0
232	20230726	145900	186481175	5050	5050	5050	5050	0
233	20230726	145800	186481175	5050	5050	5050	5050	0
234	20230726	145700	186481175	5050	5050	5050	5050	30
235	20230726	145600	186329675	5060	5060	5060	5060	0
236	20230726	145500	186329675	5060	5060	5060	5060	0
237	20230726	145400	186329675	5060	5060	5060	5060	0
238	20230726	145300	186329675	5060	5060	5060	5060	0
239	20230726	145200	186329675	5060	5060	5060	5060	0
240	20230726	145100	186329675	5060	5060	5060	5060	2
241	20230726	145000	186319555	5040	5040	5040	5040	0
242	20230726	144900	186319555	5040	5040	5040	5040	0
243	20230726	144800	186319555	5040	5040	5040	5040	0
244	20230726	144700	186319555	5040	5040	5040	5040	0
245	20230726	144600	186319555	5040	5040	5040	5040	0
246	20230726	144500	186319555	5040	5040	5040	5040	0
247	20230726	144400	186319555	5040	5040	5040	5040	0
248	20230726	144300	186319555	5040	5040	5040	5040	0
249	20230726	144200	186319555	5040	5040	5040	5040	0
250	20230726	144100	186319555	5040	5040	5040	5040	20
251	20230726	144000	186218755	5020	5030	5030	5020	17
252	20230726	143900	186133385	5060	5060	5060	5060	0
253	20230726	143800	186133385	5060	5060	5060	5060	100
254	20230726	143700	185627385	5060	5060	5060	5060	0
255	20230726	143600	185627385	5060	5060	5060	5060	0
256	20230726	143500	185627385	5060	5060	5060	5060	0
257	20230726	143400	185627385	5060	5060	5060	5060	77
258	20230726	143300	185237765	5060	5060	5060	5060	0
259	20230726	143200	185237765	5060	5060	5060	5060	0
260	20230726	143100	185237765	5060	5060	5060	5060	0
261	20230726	143000	185237765	5060	5060	5060	5060	100
262	20230726	142900	184731765	5060	5060	5060	5060	0
263	20230726	142800	184731765	5060	5040	5060	5040	30
264	20230726	142700	184580215	5060	5060	5060	5060	0
265	20230726	142600	184580215	5060	5060	5060	5060	0
266	20230726	142500	184580215	5060	5060	5060	5060	0
267	20230726	142400	184580215	5060	5060	5060	5060	0
268	20230726	142300	184580215	5060	5060	5060	5060	0
269	20230726	142200	184580215	5060	5060	5060	5060	0
270	20230726	142100	184580215	5060	5060	5060	5060	0
271	20230726	142000	184580215	5060	5060	5060	5060	1
272	20230726	141900	184575155	5060	5060	5060	5060	5
273	20230726	141800	184549855	5010	5010	5010	5010	0
274	20230726	141700	184549855	5010	5010	5010	5010	20
275	20230726	141600	184449655	5000	5000	5000	5000	0
276	20230726	141500	184449655	5000	5000	5000	5000	59
277	20230726	141400	184154655	4985	5010	5010	4980	1000
278	20230726	141300	179166980	5100	5100	5100	5100	0
279	20230726	141200	179166980	5100	5100	5100	5100	0
280	20230726	141100	179166980	5100	5100	5100	5100	0
281	20230726	141000	179166980	5100	5100	5100	5100	0
282	20230726	140900	179166980	5100	5100	5100	5100	0
283	20230726	140800	179166980	5100	5100	5100	5100	0
284	20230726	140700	179166980	5100	5100	5100	5100	0
285	20230726	140600	179166980	5100	5040	5100	5040	24
286	20230726	140500	179045410	5050	5050	5050	5050	0
287	20230726	140400	179045410	5050	5050	5050	5050	0
288	20230726	140300	179045410	5050	5050	5050	5050	0
289	20230726	140200	179045410	5050	5050	5050	5050	0
290	20230726	140100	179045410	5050	5050	5050	5050	0
291	20230726	140000	179045410	5050	5050	5050	5050	0
292	20230726	135900	179045410	5050	5050	5050	5050	4
293	20230726	135800	179025210	5050	5050	5050	5050	0
294	20230726	135700	179025210	5050	5050	5050	5050	3
295	20230726	135600	179010060	4975	5040	5040	4975	1347
296	20230726	135500	172283700	5040	5040	5040	5040	45
297	20230726	135400	172056900	5090	5090	5090	5090	3
298	20230726	135300	172041630	5070	5070	5070	5070	4
299	20230726	135200	172021350	5090	5090	5090	5090	100
300	20230726	135100	171512350	5090	5070	5090	5070	79
301	20230726	135000	171111740	5070	5070	5070	5070	0
302	20230726	134900	171111740	5070	5070	5070	5070	3
303	20230726	134800	171096530	5070	5070	5070	5070	3
304	20230726	134700	171081320	5070	5070	5070	5070	7
305	20230726	134600	171045830	5070	5070	5070	5070	3
306	20230726	134500	171030620	5070	5070	5070	5070	0
307	20230726	134400	171030620	5070	5070	5070	5070	0
308	20230726	134300	171030620	5070	5070	5070	5070	4
309	20230726	134200	171010340	5070	5070	5070	5070	0
310	20230726	134100	171010340	5070	5070	5070	5070	0
311	20230726	134000	171010340	5070	5020	5070	5000	701
312	20230726	133900	167498380	5020	5060	5070	5020	583
313	20230726	133800	164563710	5020	5020	5020	5020	399
314	20230726	133700	162560730	5010	5010	5010	5010	0
315	20230726	133600	162560730	5010	5020	5020	5010	400
316	20230726	133500	160552740	5070	5070	5070	5070	3
317	20230726	133400	160537530	5000	5010	5010	5000	453
318	20230726	133300	158270250	5010	5010	5010	5010	100
319	20230726	133200	157769250	5010	5070	5070	5010	494
320	20230726	133100	155285510	5000	5000	5000	5000	0
321	20230726	133000	155285510	5000	5070	5070	5000	453
322	20230726	132900	153016800	5030	5030	5030	5030	398
323	20230726	132800	151014860	5070	5000	5070	5000	410
324	20230726	132700	148964160	5020	5060	5060	5020	402
325	20230726	132600	146946000	5010	5030	5030	5010	400
326	20230726	132500	144938000	5060	5060	5060	5060	50
327	20230726	132400	144685000	5060	5060	5060	5060	4
328	20230726	132300	144664760	5060	5060	5060	5060	0
329	20230726	132200	144664760	5060	5060	5060	5060	13
330	20230726	132100	144598980	5000	5000	5000	5000	0
331	20230726	132000	144598980	5000	5000	5000	5000	0
332	20230726	131900	144598980	5000	5000	5000	5000	400
333	20230726	131800	142598980	5000	5000	5000	5000	0
334	20230726	131700	142598980	5000	5030	5030	5000	444
335	20230726	131600	140367040	5070	5030	5070	5000	2114
336	20230726	131500	129788090	5040	5040	5040	5040	0
337	20230726	131400	129788090	5040	5040	5040	5040	0
338	20230726	131300	129788090	5040	5040	5040	5040	4
339	20230726	131200	129767930	5040	5040	5040	5040	0
340	20230726	131100	129767930	5040	5040	5040	5040	9
341	20230726	131000	129722570	5030	5030	5030	5030	120
342	20230726	130900	129118970	5030	5030	5030	5030	20
343	20230726	130800	129018370	5030	5030	5030	5030	55
344	20230726	130700	128741720	5030	5030	5030	5030	0
345	20230726	130600	128741720	5030	5030	5030	5030	0
346	20230726	130500	128741720	5030	5030	5030	5030	63
347	20230726	130400	128424830	5030	5030	5030	5030	0
348	20230726	130300	128424830	5030	5030	5030	5030	3
349	20230726	130200	128409740	5020	5020	5020	5020	0
350	20230726	130100	128409740	5020	5020	5020	5020	40
351	20230726	130000	128208940	5030	5030	5030	5030	53
352	20230726	125900	127942350	5040	5040	5040	5040	0
353	20230726	125800	127942350	5040	5040	5040	5040	0
354	20230726	125700	127942350	5040	5040	5040	5040	3
355	20230726	125600	127927230	5100	5100	5100	5100	0
356	20230726	125500	127927230	5100	5100	5100	5100	0
357	20230726	125400	127927230	5100	5040	5100	5040	7
358	20230726	125300	127891710	5030	5030	5030	5030	1
359	20230726	125200	127886680	5040	5040	5040	5040	6
360	20230726	125100	127856440	5040	5040	5040	5040	0
361	20230726	125000	127856440	5040	5040	5040	5040	3
362	20230726	124900	127841320	5080	5060	5080	5060	494
363	20230726	124800	125333800	5060	5060	5060	5060	3
364	20230726	124700	125318620	5060	5060	5060	5060	0
365	20230726	124600	125318620	5060	5060	5060	5060	107
366	20230726	124500	124777200	5060	5060	5060	5060	30
367	20230726	124400	124625400	5060	5060	5060	5060	7
368	20230726	124300	124589980	5060	5060	5060	5060	2
369	20230726	124200	124579860	5060	5010	5060	5010	354
370	20230726	124100	122806170	5010	5010	5010	5010	54
371	20230726	124000	122535630	5010	5010	5010	5010	139
372	20230726	123900	121839240	5010	5010	5010	5010	27
373	20230726	123800	121703970	5020	5020	5020	5020	6
374	20230726	123700	121673850	5020	5020	5020	5020	0
375	20230726	123600	121673850	5020	5020	5020	5020	7
376	20230726	123500	121638710	5020	5020	5020	5020	99
377	20230726	123400	121141730	5020	5060	5060	5020	935
378	20230726	123300	116441610	5060	5060	5060	5060	3
379	20230726	123200	116426430	5060	5060	5060	5060	22
380	20230726	123100	116315110	5060	5060	5060	5060	0
381	20230726	123000	116315110	5060	5060	5060	5060	7
382	20230726	122900	116279690	5060	5060	5060	5060	0
383	20230726	122800	116279690	5060	5060	5060	5060	3
384	20230726	122700	116264510	5060	5060	5060	5060	3
385	20230726	122600	116249330	5060	5060	5060	5060	3
386	20230726	122500	116234150	5060	5060	5060	5060	3
387	20230726	122400	116218970	5050	5050	5050	5050	0
388	20230726	122300	116218970	5050	5060	5060	5050	95
389	20230726	122200	115738660	5090	5090	5090	5090	6
390	20230726	122100	115708120	5090	5090	5090	5090	393
391	20230726	122000	113707750	5090	5090	5090	5090	1
392	20230726	121900	113702660	5130	5080	5130	5080	319
393	20230726	121800	112079150	5080	5080	5080	5080	0
394	20230726	121700	112079150	5080	5080	5080	5080	4
395	20230726	121600	112058830	5080	5080	5080	5080	2
396	20230726	121500	112048670	5070	5070	5070	5070	1
397	20230726	121400	112043600	5080	5080	5080	5080	6
398	20230726	121300	112013120	5070	5070	5070	5070	2
399	20230726	121200	112002980	5080	5080	5080	5080	0
400	20230726	121100	112002980	5080	5080	5080	5080	7
401	20230726	121000	111967420	5040	5040	5040	5040	78
402	20230726	120900	111574300	5030	5020	5030	5020	370
403	20230726	120800	109714200	5030	5030	5030	5030	36
404	20230726	120700	109533120	5030	5030	5030	5030	3
405	20230726	120600	109518030	5020	5090	5090	5020	345
406	20230726	120500	107784660	5050	5050	5050	5050	3
407	20230726	120400	107769510	5050	5050	5050	5050	2
408	20230726	120300	107759410	5050	5050	5050	5050	4
409	20230726	120200	107739210	5090	5040	5090	5040	203
410	20230726	120100	106706090	5090	5090	5090	5090	0
411	20230726	120000	106706090	5090	5040	5090	5040	5
412	20230726	115900	106680740	5040	5040	5040	5040	1
413	20230726	115800	106675700	5040	5040	5090	5040	107
414	20230726	115700	106131420	5040	5040	5040	5040	0
415	20230726	115600	106131420	5040	5040	5040	5040	5
416	20230726	115500	106106220	5040	5040	5040	5040	40
417	20230726	115400	105904620	5040	5040	5040	5040	0
418	20230726	115300	105904620	5040	5040	5040	5040	2
419	20230726	115200	105894540	5050	5060	5060	5050	5
420	20230726	115100	105869250	5060	5060	5060	5060	3
421	20230726	115000	105854070	5100	5100	5100	5100	3
422	20230726	114900	105838770	5060	5100	5100	5060	263
423	20230726	114800	104507870	5100	5100	5100	5100	2
424	20230726	114700	104497670	5080	5080	5080	5080	3
425	20230726	114600	104482430	5080	5080	5080	5080	3
426	20230726	114500	104467190	5080	5080	5080	5080	5
427	20230726	114400	104441790	5080	5080	5080	5080	6
428	20230726	114300	104411310	5080	5080	5080	5080	0
429	20230726	114200	104411310	5080	5080	5080	5080	3
430	20230726	114100	104396070	5080	5080	5080	5080	3
431	20230726	114000	104380830	5080	5080	5080	5080	2
432	20230726	113900	104370670	5080	5080	5080	5080	7
433	20230726	113800	104335110	5090	5090	5090	5090	0
434	20230726	113700	104335110	5090	5090	5090	5090	2
435	20230726	113600	104324930	5090	5090	5090	5090	3
436	20230726	113500	104309660	5090	5090	5090	5090	3
437	20230726	113400	104294390	5090	5090	5090	5090	0
438	20230726	113300	104294390	5090	5090	5090	5090	7
439	20230726	113200	104258760	5090	5090	5090	5090	200
440	20230726	113100	103240760	5090	5090	5090	5090	5
441	20230726	113000	103215310	5090	5090	5090	5090	3
442	20230726	112900	103200040	5090	5090	5090	5090	0
443	20230726	112800	103200040	5090	5090	5090	5090	9
444	20230726	112700	103154230	5090	5090	5090	5090	0
445	20230726	112600	103154230	5090	5090	5090	5090	3
446	20230726	112500	103138960	5090	5090	5090	5090	4
447	20230726	112400	103118600	5090	5090	5090	5090	2
448	20230726	112300	103108420	5090	5090	5090	5090	3
449	20230726	112200	103093150	5070	5070	5070	5070	3
450	20230726	112100	103077940	5070	5070	5070	5070	4
451	20230726	112000	103057660	5070	5070	5070	5070	4
452	20230726	111900	103037380	5030	5030	5030	5030	0
453	20230726	111800	103037380	5030	5030	5030	5030	0
454	20230726	111700	103037380	5030	5030	5030	5030	19
455	20230726	111600	102941810	5030	5030	5030	5030	0
456	20230726	111500	102941810	5030	5030	5030	5030	50
457	20230726	111400	102690310	5030	5030	5030	5030	9
458	20230726	111300	102645040	5030	5030	5030	5030	10
459	20230726	111200	102594740	5030	5030	5030	5030	50
460	20230726	111100	102343240	5030	5030	5030	5030	50
461	20230726	111000	102091740	5030	5030	5030	5030	10
462	20230726	110900	102041440	5050	5050	5050	5050	0
463	20230726	110800	102041440	5050	5050	5050	5050	0
464	20230726	110700	102041440	5050	5050	5050	5050	280
465	20230726	110600	100627440	5090	5090	5090	5090	300
466	20230726	110500	99100440	5090	5090	5090	5090	0
467	20230726	110400	99100440	5090	5050	5090	5050	50
468	20230726	110300	98847780	5020	5020	5020	5020	0
469	20230726	110200	98847780	5020	5020	5020	5020	0
470	20230726	110100	98847780	5020	5030	5030	5020	30
471	20230726	110000	98696930	5050	5050	5050	5050	0
472	20230726	105900	98696930	5050	5050	5050	5050	0
473	20230726	105800	98696930	5050	5050	5050	5050	1
474	20230726	105700	98691880	5050	5050	5050	5050	0
475	20230726	105600	98691880	5050	5050	5050	5050	0
476	20230726	105500	98691880	5050	5050	5050	5050	0
477	20230726	105400	98691880	5050	5050	5050	5050	5
478	20230726	105300	98666630	5050	5050	5050	5050	0
479	20230726	105200	98666630	5050	5050	5050	5050	0
480	20230726	105100	98666630	5050	5050	5050	5050	0
481	20230726	105000	98666630	5050	5050	5050	5050	0
482	20230726	104900	98666630	5050	5050	5050	5050	0
483	20230726	104800	98666630	5050	5050	5050	5050	0
484	20230726	104700	98666630	5050	5050	5050	5050	0
485	20230726	104600	98666630	5050	5050	5050	5050	0
486	20230726	104500	98666630	5050	5050	5050	5050	0
487	20230726	104400	98666630	5050	5050	5050	5050	0
488	20230726	104300	98666630	5050	5050	5050	5050	0
489	20230726	104200	98666630	5050	5050	5050	5050	50
490	20230726	104100	98414130	5020	5020	5020	5020	165
491	20230726	104000	97585830	5030	5030	5030	5030	200
492	20230726	103900	96579830	5040	5040	5040	5040	0
493	20230726	103800	96579830	5040	5040	5040	5040	100
494	20230726	103700	96075830	5060	5040	5060	5040	34
495	20230726	103600	95903990	5060	5060	5060	5060	0
496	20230726	103500	95903990	5060	5060	5060	5060	1
497	20230726	103400	95898930	5020	5020	5020	5020	0
498	20230726	103300	95898930	5020	5020	5020	5020	0
499	20230726	103200	95898930	5020	5020	5020	5020	1
500	20230726	103100	95893910	5000	5000	5000	5000	912
501	20230726	103000	91333910	5000	5050	5050	5000	2025
502	20230726	102900	81196250	5030	5030	5030	5030	199
503	20230726	102800	80195280	5030	5030	5030	5030	320
504	20230726	102700	78585680	5030	5060	5060	5030	632
505	20230726	102600	75392700	5060	5060	5060	5060	5
506	20230726	102500	75367400	5070	5070	5070	5070	150
507	20230726	102400	74606900	5070	5070	5070	5070	226
508	20230726	102300	73461080	5090	5090	5090	5090	0
509	20230726	102200	73461080	5090	5090	5090	5090	0
510	20230726	102100	73461080	5090	5090	5090	5090	200
511	20230726	102000	72443080	5060	5060	5060	5060	0
512	20230726	101900	72443080	5060	5060	5060	5060	0
513	20230726	101800	72443080	5060	5070	5070	5060	572
514	20230726	101700	69547740	5090	5100	5100	5080	952
515	20230726	101600	64702740	5100	5100	5100	5100	150
516	20230726	101500	63937740	5110	5110	5110	5110	0
517	20230726	101400	63937740	5110	5110	5110	5110	0
518	20230726	101300	63937740	5110	5110	5110	5110	0
519	20230726	101200	63937740	5110	5110	5110	5110	0
520	20230726	101100	63937740	5110	5110	5110	5110	0
521	20230726	101000	63937740	5110	5110	5110	5110	0
522	20230726	100900	63937740	5110	5110	5110	5110	0
523	20230726	100800	63937740	5110	5110	5110	5110	0
524	20230726	100700	63937740	5110	5110	5110	5110	68
525	20230726	100600	63590260	5120	5120	5120	5120	0
526	20230726	100500	63590260	5120	5110	5120	5110	593
527	20230726	100400	60556070	5110	5110	5110	5110	0
528	20230726	100300	60556070	5110	5070	5110	5070	210
529	20230726	100200	59491330	5070	5070	5070	5070	0
530	20230726	100100	59491330	5070	5070	5070	5070	0
531	20230726	100000	59491330	5070	5070	5070	5070	0
532	20230726	095900	59491330	5070	5070	5070	5070	20
533	20230726	095800	59389930	5070	5070	5070	5070	32
534	20230726	095700	59227690	5090	5120	5120	5090	305
535	20230726	095600	57674640	5130	5130	5130	5130	0
536	20230726	095500	57674640	5130	5130	5130	5130	0
537	20230726	095400	57674640	5130	5130	5130	5130	0
538	20230726	095300	57674640	5130	5130	5130	5130	0
539	20230726	095200	57674640	5130	5130	5130	5130	38
540	20230726	095100	57479700	5090	5090	5090	5090	0
541	20230726	095000	57479700	5090	5090	5090	5090	1
542	20230726	094900	57474610	5090	5090	5090	5090	13
543	20230726	094800	57408440	5070	5100	5100	5070	800
544	20230726	094700	53338640	5130	5090	5130	5060	1545
545	20230726	094600	45488100	5170	5120	5170	5100	780
546	20230726	094500	41509730	5130	5140	5160	5130	816
547	20230726	094400	37318830	5140	5140	5140	5140	0
548	20230726	094300	37318830	5140	5130	5140	5130	100
549	20230726	094200	36805130	5140	5140	5140	5140	0
550	20230726	094100	36805130	5140	5140	5140	5140	0
551	20230726	094000	36805130	5140	5140	5140	5140	196
552	20230726	093900	35797690	5140	5100	5140	5100	5
553	20230726	093800	35772090	5120	5100	5120	5100	2
554	20230726	093700	35761870	5100	5100	5100	5100	91
555	20230726	093600	35297770	5080	5080	5080	5080	100
556	20230726	093500	34789770	5080	5080	5080	5080	100
557	20230726	093400	34281770	5140	5090	5140	5090	313
558	20230726	093300	32684600	5090	5090	5090	5090	1
559	20230726	093200	32679510	5070	5070	5070	5070	0
560	20230726	093100	32679510	5070	5070	5080	5070	174
561	20230726	093000	31797130	5060	5060	5060	5060	0
562	20230726	092900	31797130	5060	5060	5060	5060	0
563	20230726	092800	31797130	5060	5060	5060	5060	0
564	20230726	092700	31797130	5060	5060	5060	5060	0
565	20230726	092600	31797130	5060	5060	5060	5060	0
566	20230726	092500	31797130	5060	5060	5060	5060	24
567	20230726	092400	31675690	5070	5070	5070	5070	0
568	20230726	092300	31675690	5070	5070	5070	5070	260
569	20230726	092200	30357490	5070	5080	5080	5070	658
570	20230726	092100	27017960	5080	5080	5080	5080	0
571	20230726	092000	27017960	5080	5070	5080	5070	173
572	20230726	091900	26140320	5070	5090	5090	5070	112
573	20230726	091800	25571860	5090	5090	5090	5090	0
574	20230726	091700	25571860	5090	5100	5100	5090	1985
575	20230726	091600	15448370	5100	5100	5100	5100	1
576	20230726	091500	15443270	5100	5100	5100	5100	14
577	20230726	091400	15371870	5110	5120	5120	5110	4
578	20230726	091300	15351410	5130	5130	5130	5130	0
579	20230726	091200	15351410	5130	5130	5130	5130	0
580	20230726	091100	15351410	5130	5150	5150	5070	2002
581	20230726	091000	5141650	5160	5160	5160	5160	36
582	20230726	090900	4955890	5170	5170	5170	5170	44
583	20230726	090800	4728410	5180	5200	5200	5180	539
584	20230726	090700	1934910	5210	5210	5210	5210	91
585	20230726	090600	1460800	5220	5220	5220	5220	37
586	20230726	090500	1267660	5260	5260	5260	5260	0
587	20230726	090400	1267660	5260	5260	5260	5260	0
588	20230726	090300	1267660	5260	5260	5260	5260	0
589	20230726	090200	1267660	5260	5260	5260	5260	57
590	20230726	090100	967840	5260	5260	5260	5260	0
591	20230726	090000	967840	5260	5260	5260	5260	184