KissMeData/148780/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	200000	526660808	965	965	965	965	3466
3	20230726	195900	526660808	965	965	965	965	0
4	20230726	195800	526660808	965	965	965	965	0
5	20230726	195700	526660808	965	965	965	965	0
6	20230726	195600	526660808	965	965	965	965	0
7	20230726	195500	526660808	965	965	965	965	0
8	20230726	195400	526660808	965	965	965	965	0
9	20230726	195300	526660808	965	965	965	965	0
10	20230726	195200	526660808	965	965	965	965	0
11	20230726	195100	526660808	965	965	965	965	0
12	20230726	195000	526660808	965	965	965	965	0
13	20230726	194900	526660808	965	965	965	965	0
14	20230726	194800	526660808	965	965	965	965	0
15	20230726	194700	526660808	965	965	965	965	0
16	20230726	194600	526660808	965	965	965	965	0
17	20230726	194500	526660808	965	965	965	965	0
18	20230726	194400	526660808	965	965	965	965	0
19	20230726	194300	526660808	965	965	965	965	0
20	20230726	194200	526660808	965	965	965	965	0
21	20230726	194100	526660808	965	965	965	965	0
22	20230726	194000	526660808	965	965	965	965	0
23	20230726	193900	526660808	965	965	965	965	0
24	20230726	193800	526660808	965	965	965	965	0
25	20230726	193700	526660808	965	965	965	965	0
26	20230726	193600	526660808	965	965	965	965	0
27	20230726	193500	526660808	965	965	965	965	0
28	20230726	193400	526660808	965	965	965	965	0
29	20230726	193300	526660808	965	965	965	965	0
30	20230726	193200	526660808	965	965	965	965	0
31	20230726	193100	526660808	965	965	965	965	0
32	20230726	193000	526660808	965	965	965	965	3466
33	20230726	192900	526660808	965	965	965	965	0
34	20230726	192800	526660808	965	965	965	965	0
35	20230726	192700	526660808	965	965	965	965	0
36	20230726	192600	526660808	965	965	965	965	0
37	20230726	192500	526660808	965	965	965	965	0
38	20230726	192400	526660808	965	965	965	965	0
39	20230726	192300	526660808	965	965	965	965	0
40	20230726	192200	526660808	965	965	965	965	0
41	20230726	192100	526660808	965	965	965	965	0
42	20230726	192000	526660808	965	965	965	965	0
43	20230726	191900	526660808	965	965	965	965	0
44	20230726	191800	526660808	965	965	965	965	0
45	20230726	191700	526660808	965	965	965	965	0
46	20230726	191600	526660808	965	965	965	965	0
47	20230726	191500	526660808	965	965	965	965	0
48	20230726	191400	526660808	965	965	965	965	0
49	20230726	191300	526660808	965	965	965	965	0
50	20230726	191200	526660808	965	965	965	965	0
51	20230726	191100	526660808	965	965	965	965	0
52	20230726	191000	526660808	965	965	965	965	0
53	20230726	190900	526660808	965	965	965	965	0
54	20230726	190800	526660808	965	965	965	965	0
55	20230726	190700	526660808	965	965	965	965	0
56	20230726	190600	526660808	965	965	965	965	0
57	20230726	190500	526660808	965	965	965	965	0
58	20230726	190400	526660808	965	965	965	965	0
59	20230726	190300	526660808	965	965	965	965	0
60	20230726	190200	526660808	965	965	965	965	0
61	20230726	190100	526660808	965	965	965	965	0
62	20230726	190000	526660808	965	965	965	965	3466
63	20230726	185900	526660808	965	965	965	965	0
64	20230726	185800	526660808	965	965	965	965	0
65	20230726	185700	526660808	965	965	965	965	0
66	20230726	185600	526660808	965	965	965	965	0
67	20230726	185500	526660808	965	965	965	965	0
68	20230726	185400	526660808	965	965	965	965	0
69	20230726	185300	526660808	965	965	965	965	0
70	20230726	185200	526660808	965	965	965	965	0
71	20230726	185100	526660808	965	965	965	965	0
72	20230726	185000	526660808	965	965	965	965	0
73	20230726	184900	526660808	965	965	965	965	0
74	20230726	184800	526660808	965	965	965	965	0
75	20230726	184700	526660808	965	965	965	965	0
76	20230726	184600	526660808	965	965	965	965	0
77	20230726	184500	526660808	965	965	965	965	0
78	20230726	184400	526660808	965	965	965	965	0
79	20230726	184300	526660808	965	965	965	965	0
80	20230726	184200	526660808	965	965	965	965	0
81	20230726	184100	526660808	965	965	965	965	0
82	20230726	184000	526660808	965	965	965	965	0
83	20230726	183900	526660808	965	965	965	965	0
84	20230726	183800	526660808	965	965	965	965	0
85	20230726	183700	526660808	965	965	965	965	0
86	20230726	183600	526660808	965	965	965	965	0
87	20230726	183500	526660808	965	965	965	965	0
88	20230726	183400	526660808	965	965	965	965	0
89	20230726	183300	526660808	965	965	965	965	0
90	20230726	183200	526660808	965	965	965	965	0
91	20230726	183100	526660808	965	965	965	965	0
92	20230726	183000	526660808	965	965	965	965	3466
93	20230726	182900	526660808	965	965	965	965	0
94	20230726	182800	526660808	965	965	965	965	0
95	20230726	182700	526660808	965	965	965	965	0
96	20230726	182600	526660808	965	965	965	965	0
97	20230726	182500	526660808	965	965	965	965	0
98	20230726	182400	526660808	965	965	965	965	0
99	20230726	182300	526660808	965	965	965	965	0
100	20230726	182200	526660808	965	965	965	965	0
101	20230726	182100	526660808	965	965	965	965	0
102	20230726	182000	526660808	965	965	965	965	0
103	20230726	181900	526660808	965	965	965	965	0
104	20230726	181800	526660808	965	965	965	965	0
105	20230726	181700	526660808	965	965	965	965	0
106	20230726	181600	526660808	965	965	965	965	0
107	20230726	181500	526660808	965	965	965	965	0
108	20230726	181400	526660808	965	965	965	965	0
109	20230726	181300	526660808	965	965	965	965	0
110	20230726	181200	526660808	965	965	965	965	0
111	20230726	181100	526660808	965	965	965	965	0
112	20230726	181000	526660808	965	965	965	965	0
113	20230726	180900	526660808	965	965	965	965	0
114	20230726	180800	526660808	965	965	965	965	0
115	20230726	180700	526660808	965	965	965	965	0
116	20230726	180600	526660808	965	965	965	965	0
117	20230726	180500	526660808	965	965	965	965	0
118	20230726	180400	526660808	965	965	965	965	0
119	20230726	180300	526660808	965	965	965	965	0
120	20230726	180200	526660808	965	965	965	965	0
121	20230726	180100	526660808	965	965	965	965	0
122	20230726	180000	526660808	965	965	965	965	3466
123	20230726	175900	526660808	965	965	965	965	0
124	20230726	175800	526660808	965	965	965	965	0
125	20230726	175700	526660808	965	965	965	965	0
126	20230726	175600	526660808	965	965	965	965	0
127	20230726	175500	526660808	965	965	965	965	0
128	20230726	175400	526660808	965	965	965	965	0
129	20230726	175300	526660808	965	965	965	965	0
130	20230726	175200	526660808	965	965	965	965	0
131	20230726	175100	526660808	965	965	965	965	0
132	20230726	175000	526660808	965	965	965	965	0
133	20230726	174900	526660808	965	965	965	965	0
134	20230726	174800	526660808	965	965	965	965	0
135	20230726	174700	526660808	965	965	965	965	0
136	20230726	174600	526660808	965	965	965	965	0
137	20230726	174500	526660808	965	965	965	965	0
138	20230726	174400	526660808	965	965	965	965	0
139	20230726	174300	526660808	965	965	965	965	0
140	20230726	174200	526660808	965	965	965	965	0
141	20230726	174100	526660808	965	965	965	965	0
142	20230726	174000	526660808	965	965	965	965	0
143	20230726	173900	526660808	965	965	965	965	0
144	20230726	173800	526660808	965	965	965	965	0
145	20230726	173700	526660808	965	965	965	965	0
146	20230726	173600	526660808	965	965	965	965	0
147	20230726	173500	526660808	965	965	965	965	0
148	20230726	173400	526660808	965	965	965	965	0
149	20230726	173300	526660808	965	965	965	965	0
150	20230726	173200	526660808	965	965	965	965	0
151	20230726	173100	526660808	965	965	965	965	0
152	20230726	173000	526660808	965	965	965	965	3466
153	20230726	172900	526660808	965	965	965	965	0
154	20230726	172800	526660808	965	965	965	965	0
155	20230726	172700	526660808	965	965	965	965	0
156	20230726	172600	526660808	965	965	965	965	0
157	20230726	172500	526660808	965	965	965	965	0
158	20230726	172400	526660808	965	965	965	965	0
159	20230726	172300	526660808	965	965	965	965	0
160	20230726	172200	526660808	965	965	965	965	0
161	20230726	172100	526660808	965	965	965	965	0
162	20230726	172000	526660808	965	965	965	965	0
163	20230726	171900	526660808	965	965	965	965	0
164	20230726	171800	526660808	965	965	965	965	0
165	20230726	171700	526660808	965	965	965	965	0
166	20230726	171600	526660808	965	965	965	965	0
167	20230726	171500	526660808	965	965	965	965	0
168	20230726	171400	526660808	965	965	965	965	0
169	20230726	171300	526660808	965	965	965	965	0
170	20230726	171200	526660808	965	965	965	965	0
171	20230726	171100	526660808	965	965	965	965	0
172	20230726	171000	526660808	965	965	965	965	0
173	20230726	170900	526660808	965	965	965	965	0
174	20230726	170800	526660808	965	965	965	965	0
175	20230726	170700	526660808	965	965	965	965	0
176	20230726	170600	526660808	965	965	965	965	0
177	20230726	170500	526660808	965	965	965	965	0
178	20230726	170400	526660808	965	965	965	965	0
179	20230726	170300	526660808	965	965	965	965	0
180	20230726	170200	526660808	965	965	965	965	0
181	20230726	170100	526660808	965	965	965	965	0
182	20230726	170000	526660808	965	965	965	965	3466
183	20230726	165900	526660808	965	965	965	965	0
184	20230726	165800	526660808	965	965	965	965	0
185	20230726	165700	526660808	965	965	965	965	0
186	20230726	165600	526660808	965	965	965	965	0
187	20230726	165500	526660808	965	965	965	965	0
188	20230726	165400	526660808	965	965	965	965	0
189	20230726	165300	526660808	965	965	965	965	0
190	20230726	165200	526660808	965	965	965	965	0
191	20230726	165100	526660808	965	965	965	965	0
192	20230726	165000	526660808	965	965	965	965	0
193	20230726	164900	526660808	965	965	965	965	0
194	20230726	164800	526660808	965	965	965	965	0
195	20230726	164700	526660808	965	965	965	965	0
196	20230726	164600	526660808	965	965	965	965	0
197	20230726	164500	526660808	965	965	965	965	0
198	20230726	164400	526660808	965	965	965	965	0
199	20230726	164300	526660808	965	965	965	965	0
200	20230726	164200	526660808	965	965	965	965	0
201	20230726	164100	526660808	965	965	965	965	0
202	20230726	164000	526660808	965	965	965	965	0
203	20230726	163900	526660808	965	965	965	965	0
204	20230726	163800	526660808	965	965	965	965	0
205	20230726	163700	526660808	965	965	965	965	0
206	20230726	163600	526660808	965	965	965	965	0
207	20230726	163500	526660808	965	965	965	965	0
208	20230726	163400	526660808	965	965	965	965	0
209	20230726	163300	526660808	965	965	965	965	0
210	20230726	163200	526660808	965	965	965	965	0
211	20230726	163100	526660808	965	965	965	965	0
212	20230726	163000	526660808	965	965	965	965	3466
213	20230726	162900	526660808	965	965	965	965	0
214	20230726	162800	526660808	965	965	965	965	0
215	20230726	162700	526660808	965	965	965	965	0
216	20230726	162600	526660808	965	965	965	965	0
217	20230726	162500	526660808	965	965	965	965	0
218	20230726	162400	526660808	965	965	965	965	0
219	20230726	162300	526660808	965	965	965	965	0
220	20230726	162200	526660808	965	965	965	965	0
221	20230726	162100	526660808	965	965	965	965	0
222	20230726	162000	526660808	965	965	965	965	0
223	20230726	161900	526660808	965	965	965	965	0
224	20230726	161800	526660808	965	965	965	965	0
225	20230726	161700	526660808	965	965	965	965	0
226	20230726	161600	526660808	965	965	965	965	0
227	20230726	161500	526660808	965	965	965	965	0
228	20230726	161400	526660808	965	965	965	965	0
229	20230726	161300	526660808	965	965	965	965	0
230	20230726	161200	526660808	965	965	965	965	0
231	20230726	161100	526660808	965	965	965	965	0
232	20230726	161000	526660808	965	965	965	965	0
233	20230726	160900	526660808	965	965	965	965	0
234	20230726	160800	526660808	965	965	965	965	0
235	20230726	160700	526660808	965	965	965	965	0
236	20230726	160600	526660808	965	965	965	965	0
237	20230726	160500	526660808	965	965	965	965	0
238	20230726	160400	526660808	965	965	965	965	0
239	20230726	160300	526660808	965	965	965	965	0
240	20230726	160200	526660808	965	965	965	965	0
241	20230726	160100	526660808	965	965	965	965	0
242	20230726	160000	526660808	965	965	965	965	3466
243	20230726	155900	526660808	965	965	965	965	0
244	20230726	155800	526660808	965	965	965	965	0
245	20230726	155700	526660808	965	965	965	965	0
246	20230726	155600	526660808	965	965	965	965	0
247	20230726	155500	526660808	965	965	965	965	0
248	20230726	155400	526660808	965	965	965	965	0
249	20230726	155300	526660808	965	965	965	965	0
250	20230726	155200	526660808	965	965	965	965	0
251	20230726	155100	526660808	965	965	965	965	0
252	20230726	155000	526660808	965	965	965	965	0
253	20230726	154900	526660808	965	965	965	965	0
254	20230726	154800	526660808	965	965	965	965	0
255	20230726	154700	526660808	965	965	965	965	0
256	20230726	154600	526660808	965	965	965	965	0
257	20230726	154500	526660808	965	965	965	965	0
258	20230726	154400	526660808	965	965	965	965	0
259	20230726	154300	526660808	965	965	965	965	0
260	20230726	154200	526660808	965	965	965	965	0
261	20230726	154100	526660808	965	965	965	965	0
262	20230726	154000	526660808	965	965	965	965	0
263	20230726	153900	526660808	965	965	965	965	0
264	20230726	153800	526660808	965	965	965	965	0
265	20230726	153700	526660808	965	965	965	965	0
266	20230726	153600	526660808	965	965	965	965	0
267	20230726	153500	526660808	965	965	965	965	0
268	20230726	153400	526660808	965	965	965	965	0
269	20230726	153300	526660808	965	965	965	965	0
270	20230726	153200	526660808	965	965	965	965	0
271	20230726	153100	526660808	965	965	965	965	0
272	20230726	153000	526660808	965	965	965	965	6932
273	20230726	152900	523316118	974	974	974	974	0
274	20230726	152800	523316118	974	974	974	974	0
275	20230726	152700	523316118	974	974	974	974	0
276	20230726	152600	523316118	974	974	974	974	0
277	20230726	152500	523316118	974	974	974	974	0
278	20230726	152400	523316118	974	974	974	974	0
279	20230726	152300	523316118	974	974	974	974	0
280	20230726	152200	523316118	974	974	974	974	0
281	20230726	152100	523316118	974	974	974	974	0
282	20230726	152000	523316118	974	974	974	974	0
283	20230726	151900	523316118	974	972	974	970	1097
284	20230726	151800	522250020	974	967	974	967	1258
285	20230726	151700	521027316	970	966	970	966	31
286	20230726	151600	520997307	970	970	970	970	0
287	20230726	151500	520997307	970	970	970	965	357
288	20230726	151400	520652612	967	967	967	967	20
289	20230726	151300	520633272	971	965	971	965	999
290	20230726	151200	519669225	965	965	965	965	1902
291	20230726	151100	517833795	964	962	964	962	107
292	20230726	151000	517730669	962	962	962	962	338
293	20230726	150900	517405513	964	965	965	962	1727
294	20230726	150800	515741419	965	966	966	965	2680
295	20230726	150700	513153681	967	968	968	967	3587
296	20230726	150600	509684042	967	971	971	967	2788
297	20230726	150500	506985670	968	968	971	968	4
298	20230726	150400	506981795	968	968	968	968	67
299	20230726	150300	506916939	973	968	973	968	6
300	20230726	150200	506911120	968	970	974	968	11
301	20230726	150100	506900450	971	971	971	971	537
302	20230726	150000	506379023	971	971	971	971	4
303	20230726	145900	506375139	971	971	974	971	3
304	20230726	145800	506372223	973	973	973	973	0
305	20230726	145700	506372223	973	971	973	971	1614
306	20230726	145600	504804705	966	966	966	966	0
307	20230726	145500	504804705	966	968	968	966	383
308	20230726	145400	504434294	968	968	968	968	1
309	20230726	145300	504433326	968	968	968	968	15
310	20230726	145200	504418806	967	967	967	967	0
311	20230726	145100	504418806	967	967	968	967	1000
312	20230726	145000	503451706	967	967	973	967	903
313	20230726	144900	502578499	967	968	968	967	1679
314	20230726	144800	500954837	969	970	970	969	625
315	20230726	144700	500348898	970	976	976	970	138
316	20230726	144600	500214622	971	971	971	970	229
317	20230726	144500	499992264	969	971	971	969	80
318	20230726	144400	499914729	969	969	969	969	0
319	20230726	144300	499914729	969	971	971	969	149
320	20230726	144200	499770211	977	977	977	977	0
321	20230726	144100	499770211	977	977	977	977	0
322	20230726	144000	499770211	977	975	977	973	1858
323	20230726	143900	497960350	977	977	977	977	0
324	20230726	143800	497960350	977	977	977	977	10
325	20230726	143700	497950580	977	974	977	974	3
326	20230726	143600	497947652	977	977	977	972	3
327	20230726	143500	497944726	972	978	978	972	105
328	20230726	143400	497842481	970	977	977	970	486
329	20230726	143300	497367673	972	977	977	972	1881
330	20230726	143200	495535159	973	973	973	973	1
331	20230726	143100	495534186	979	979	979	979	0
332	20230726	143000	495534186	979	979	979	979	3
333	20230726	142900	495531249	975	972	975	972	5978
334	20230726	142800	489710134	972	972	972	972	2
335	20230726	142700	489708190	971	969	971	969	101
336	20230726	142600	489610121	972	972	972	969	549
337	20230726	142500	489077041	969	969	972	969	5
338	20230726	142400	489072187	967	967	972	967	5
339	20230726	142300	489067347	967	966	969	966	1311
340	20230726	142200	487797077	968	969	969	968	1519
341	20230726	142100	486325686	969	975	975	969	8
342	20230726	142000	486317914	971	971	971	971	1098
343	20230726	141900	485251756	970	972	972	970	2001
344	20230726	141800	483308786	972	968	977	968	5
345	20230726	141700	483303924	977	979	979	966	344
346	20230726	141600	482967908	973	968	973	962	1207
347	20230726	141500	481797990	963	960	963	960	3
348	20230726	141400	481795107	960	960	968	960	4
349	20230726	141300	481791259	960	961	961	960	1426
350	20230726	141200	480422056	961	961	961	961	2
351	20230726	141100	480420134	961	965	965	961	2152
352	20230726	141000	478343462	969	969	969	969	0
353	20230726	140900	478343462	969	969	969	969	10
354	20230726	140800	478333772	969	969	969	969	0
355	20230726	140700	478333772	969	969	969	969	0
356	20230726	140600	478333772	969	969	969	969	20
357	20230726	140500	478314392	969	967	969	967	10
358	20230726	140400	478304710	967	967	967	967	10
359	20230726	140300	478295040	962	962	962	962	860
360	20230726	140200	477467720	961	958	961	958	3688
361	20230726	140100	473928385	958	958	958	956	2446
362	20230726	140000	471586063	958	961	961	958	1207
363	20230726	135900	470427161	962	961	962	961	110
364	20230726	135800	470321441	962	962	962	961	847
365	20230726	135700	469506826	962	962	962	962	243
366	20230726	135600	469273060	964	965	965	964	8310
367	20230726	135500	461261020	965	965	965	965	90
368	20230726	135400	461174170	964	965	965	964	4922
369	20230726	135300	456427299	965	971	971	965	3270
370	20230726	135200	453270915	971	972	972	971	31
371	20230726	135100	453240784	965	965	965	965	0
372	20230726	135000	453240784	965	965	965	965	0
373	20230726	134900	453240784	965	965	965	965	0
374	20230726	134800	453240784	965	972	972	965	1013
375	20230726	134700	452263225	964	968	968	964	18427
376	20230726	134600	434491711	972	972	972	972	7
377	20230726	134500	434484907	972	971	972	965	7802
378	20230726	134400	426955835	972	972	972	972	102
379	20230726	134300	426856691	984	971	984	971	706
380	20230726	134200	426170474	970	968	970	965	2134
381	20230726	134100	424102550	965	966	966	965	9619
382	20230726	134000	414811386	967	966	967	966	1093
383	20230726	133900	413755455	967	968	968	967	4099
384	20230726	133800	409790840	970	970	970	970	10
385	20230726	133700	409781140	970	973	978	970	3574
386	20230726	133600	406313278	973	973	973	973	0
387	20230726	133500	406313278	973	973	973	973	0
388	20230726	133400	406313278	973	973	973	973	0
389	20230726	133300	406313278	973	973	973	973	124
390	20230726	133200	406192626	973	971	973	971	422
391	20230726	133100	405782858	971	970	973	970	2513
392	20230726	133000	403342734	971	978	979	971	690
393	20230726	132900	402671794	980	980	980	980	0
394	20230726	132800	402671794	980	980	980	980	0
395	20230726	132700	402671794	980	980	980	980	0
396	20230726	132600	402671794	980	973	980	971	14
397	20230726	132500	402658162	973	973	973	973	4
398	20230726	132400	402654270	973	973	973	973	3
399	20230726	132300	402651351	980	980	980	980	1
400	20230726	132200	402650371	973	973	973	973	1
401	20230726	132100	402649398	981	981	981	981	0
402	20230726	132000	402649398	981	981	981	981	2
403	20230726	131900	402647436	981	980	981	979	361
404	20230726	131800	402293508	984	984	984	984	0
405	20230726	131700	402293508	984	976	984	976	601
406	20230726	131600	401706847	971	974	976	971	5
407	20230726	131500	401701977	973	973	973	973	0
408	20230726	131400	401701977	973	970	973	969	2008
409	20230726	131300	399753710	968	969	969	968	4
410	20230726	131200	399749835	968	969	969	967	479
411	20230726	131100	399285689	970	968	970	967	1689
412	20230726	131000	397651840	967	967	971	967	97
413	20230726	130900	397557753	967	966	967	966	190
414	20230726	130800	397374190	966	966	966	965	431
415	20230726	130700	396958250	965	967	967	965	28
416	20230726	130600	396931176	967	972	972	967	10
417	20230726	130500	396921466	967	972	972	967	12
418	20230726	130400	396909807	967	969	973	967	1001
419	20230726	130300	395939544	967	966	970	965	601
420	20230726	130200	395359003	970	963	970	963	2000
421	20230726	130100	393419402	962	962	962	962	22
422	20230726	130000	393398238	962	962	962	962	1
423	20230726	125900	393397276	960	960	960	960	0
424	20230726	125800	393397276	960	962	962	960	551
425	20230726	125700	392868304	962	962	962	960	121
426	20230726	125600	392752041	962	966	966	962	1141
427	20230726	125500	391649867	966	967	974	966	1326
428	20230726	125400	390368933	976	969	976	969	3
429	20230726	125300	390366012	966	968	968	966	1600
430	20230726	125200	388818302	968	968	968	968	1
431	20230726	125100	388817334	974	974	974	974	0
432	20230726	125000	388817334	974	970	974	967	3501
433	20230726	124900	385428729	967	967	967	967	350
434	20230726	124800	385090279	967	967	967	967	0
435	20230726	124700	385090279	967	964	967	963	421
436	20230726	124600	384684482	964	964	964	964	130
437	20230726	124500	384559162	967	967	967	967	1100
438	20230726	124400	383495462	967	967	967	967	0
439	20230726	124300	383495462	967	967	967	967	150
440	20230726	124200	383350412	967	967	967	964	382
441	20230726	124100	382982122	964	964	964	964	1
442	20230726	124000	382981158	960	960	960	960	0
443	20230726	123900	382981158	960	960	960	960	0
444	20230726	123800	382981158	960	966	966	960	8042
445	20230726	123700	375254625	967	968	968	967	600
446	20230726	123600	374674234	969	973	973	968	7601
447	20230726	123500	367295694	974	974	974	974	925
448	20230726	123400	366394744	974	977	977	974	2724
449	20230726	123300	363739373	989	989	989	989	0
450	20230726	123200	363739373	989	989	989	989	0
451	20230726	123100	363739373	989	989	989	979	13
452	20230726	123000	363726527	980	980	980	980	1
453	20230726	122900	363725547	994	994	994	994	0
454	20230726	122800	363725547	994	994	994	994	3
455	20230726	122700	363722565	995	986	995	986	5012
456	20230726	122600	358742777	987	980	987	980	4500
457	20230726	122500	354319918	980	980	980	980	0
458	20230726	122400	354319918	980	980	980	980	2
459	20230726	122300	354317958	976	977	977	976	1185
460	20230726	122200	353161378	976	976	976	976	0
461	20230726	122100	353161378	976	976	976	976	0
462	20230726	122000	353161378	976	976	976	976	0
463	20230726	121900	353161378	976	982	982	976	2725
464	20230726	121800	350487728	983	983	983	983	10
465	20230726	121700	350477898	983	983	983	983	0
466	20230726	121600	350477898	983	983	983	983	0
467	20230726	121500	350477898	983	984	984	983	11297
468	20230726	121400	339363150	984	984	984	984	0
469	20230726	121300	339363150	984	984	984	984	18
470	20230726	121200	339345438	984	985	985	984	376
471	20230726	121100	338975087	984	984	984	984	369
472	20230726	121000	338611991	984	984	984	984	960
473	20230726	120900	337667351	987	984	987	984	253
474	20230726	120800	337418390	984	985	985	984	1446
475	20230726	120700	335994082	987	987	987	987	0
476	20230726	120600	335994082	987	987	987	987	64
477	20230726	120500	335930914	987	987	987	987	0
478	20230726	120400	335930914	987	987	987	987	4
479	20230726	120300	335926966	987	988	988	987	7402
480	20230726	120200	328619940	989	989	989	989	1
481	20230726	120100	328618951	990	990	990	990	0
482	20230726	120000	328618951	990	990	990	990	1
483	20230726	115900	328617961	990	990	990	990	10
484	20230726	115800	328608061	988	988	988	988	0
485	20230726	115700	328608061	988	988	988	988	313
486	20230726	115600	328298817	988	988	988	988	30
487	20230726	115500	328269177	988	988	988	988	45
488	20230726	115400	328224717	988	988	988	988	0
489	20230726	115300	328224717	988	988	988	988	0
490	20230726	115200	328224717	988	988	988	988	101
491	20230726	115100	328124929	991	991	991	991	300
492	20230726	115000	327827629	988	989	991	988	1345
493	20230726	114900	326498375	990	990	990	990	120
494	20230726	114800	326379575	991	991	991	991	0
495	20230726	114700	326379575	991	991	991	991	388
496	20230726	114600	325995067	991	995	995	991	1877
497	20230726	114500	324132388	996	996	996	996	0
498	20230726	114400	324132388	996	996	996	996	0
499	20230726	114300	324132388	996	996	996	996	0
500	20230726	114200	324132388	996	996	996	996	4
501	20230726	114100	324128404	996	996	996	996	61
502	20230726	114000	324067648	996	996	996	996	0
503	20230726	113900	324067648	996	995	996	995	3
504	20230726	113800	324064661	995	992	995	991	549
505	20230726	113700	323518777	990	990	990	990	0
506	20230726	113600	323518777	990	990	990	990	50
507	20230726	113500	323469277	990	990	990	990	0
508	20230726	113400	323469277	990	990	990	990	0
509	20230726	113300	323469277	990	994	994	990	944
510	20230726	113200	322534432	996	996	996	996	1
511	20230726	113100	322533436	995	995	995	995	250
512	20230726	113000	322284686	995	995	995	995	0
513	20230726	112900	322284686	995	995	995	995	0
514	20230726	112800	322284686	995	995	995	995	100
515	20230726	112700	322185186	995	989	995	989	26
516	20230726	112600	322159376	995	995	995	995	35
517	20230726	112500	322124551	993	993	993	993	138
518	20230726	112400	321987517	993	992	993	992	257
519	20230726	112300	321732569	992	990	992	990	104
520	20230726	112200	321629405	988	993	993	988	163
521	20230726	112100	321468316	994	994	994	994	0
522	20230726	112000	321468316	994	995	995	994	602
523	20230726	111900	320869826	995	996	996	995	551
524	20230726	111800	320321530	996	988	996	988	219
525	20230726	111700	320104624	988	988	988	988	120
526	20230726	111600	319986064	992	987	992	987	7726
527	20230726	111500	312347158	987	987	987	987	83
528	20230726	111400	312265237	988	988	988	988	100
529	20230726	111300	312166437	989	989	989	989	0
530	20230726	111200	312166437	989	989	989	989	0
531	20230726	111100	312166437	989	985	989	985	283
532	20230726	111000	311887675	985	986	986	984	14079
533	20230726	110900	298020618	989	985	989	985	105
534	20230726	110800	297917094	986	986	986	986	585
535	20230726	110700	297340284	989	989	989	989	3
536	20230726	110600	297337317	986	989	989	986	1591
537	20230726	110500	295767562	989	989	989	989	47
538	20230726	110400	295721079	985	991	992	985	6078
539	20230726	110300	289694131	993	986	993	986	212
540	20230726	110200	289485071	993	982	993	982	4424
541	20230726	110100	285137286	982	981	982	981	1258
542	20230726	110000	283903125	981	978	981	978	1500
543	20230726	105900	282434769	978	978	978	978	11
544	20230726	105800	282424011	975	975	975	975	297
545	20230726	105700	282134436	970	970	970	970	0
546	20230726	105600	282134436	970	978	978	970	1367
547	20230726	105500	280804920	981	981	981	981	1
548	20230726	105400	280803939	978	978	978	978	1930
549	20230726	105300	278916399	978	978	978	978	0
550	20230726	105200	278916399	978	972	978	970	2593
551	20230726	105100	276394107	975	975	975	975	724
552	20230726	105000	275688207	975	975	976	975	6930
553	20230726	104900	268931101	973	966	973	966	1538
554	20230726	104800	267437686	965	966	966	965	331
555	20230726	104700	267118240	965	973	973	965	2603
556	20230726	104600	264598063	969	969	969	969	794
557	20230726	104500	263828677	971	971	971	971	0
558	20230726	104400	263828677	971	971	971	971	100
559	20230726	104300	263731577	973	978	978	970	5549
560	20230726	104200	258329989	978	981	981	978	810
561	20230726	104100	257535409	981	981	981	981	11
562	20230726	104000	257524618	979	980	980	979	44
563	20230726	103900	257481513	980	980	980	980	10
564	20230726	103800	257471713	980	982	982	980	603
565	20230726	103700	256880280	980	980	980	980	3000
566	20230726	103600	253940280	980	981	981	980	6009
567	20230726	103500	248049313	981	984	984	981	5735
568	20230726	103400	242414838	984	983	984	983	340
569	20230726	103300	242080318	984	984	984	984	317
570	20230726	103200	241768390	984	985	985	984	153
571	20230726	103100	241617837	984	984	984	984	0
572	20230726	103000	241617837	984	984	984	984	63
573	20230726	102900	241555845	984	983	984	983	461
574	20230726	102800	241102537	981	981	981	981	2400
575	20230726	102700	238748137	981	985	985	981	16007
576	20230726	102600	223001789	985	989	991	985	2645
577	20230726	102500	220393088	989	992	992	989	2552
578	20230726	102400	217865944	992	992	992	992	0
579	20230726	102300	217865944	992	995	995	992	5000
580	20230726	102200	212901864	995	995	995	995	0
581	20230726	102100	212901864	995	997	997	995	4550
582	20230726	102000	208372514	997	998	998	997	574
583	20230726	101900	207799741	999	999	999	999	301
584	20230726	101800	207499042	998	1001	1001	998	10177
585	20230726	101700	197330940	1001	1001	1001	1001	161
586	20230726	101600	197169779	1006	1006	1006	1006	0
587	20230726	101500	197169779	1006	1006	1006	1006	1
588	20230726	101400	197168773	1000	1000	1005	1000	10233
589	20230726	101300	186935076	997	1000	1000	997	47
590	20230726	101200	186888085	1000	1000	1000	997	1160
591	20230726	101100	185730041	1000	1000	1000	1000	1932
592	20230726	101000	183798041	1004	1004	1004	1004	0
593	20230726	100900	183798041	1004	1004	1004	1004	0
594	20230726	100800	183798041	1004	1001	1004	1001	13
595	20230726	100700	183785019	1006	1006	1006	1006	0
596	20230726	100600	183785019	1006	1007	1008	1006	2698
597	20230726	100500	181068131	1007	1000	1008	1000	10440
598	20230726	100400	170608760	1000	1000	1000	1000	600
599	20230726	100300	170008760	1001	997	1001	997	11
600	20230726	100200	169997789	1001	1000	1001	1000	599
601	20230726	100100	169398788	997	996	999	996	859
602	20230726	100000	168541225	998	992	998	992	24
603	20230726	095900	168517369	991	991	991	991	1001
604	20230726	095800	167525378	995	994	997	982	23564
605	20230726	095700	144180455	997	995	997	995	7
606	20230726	095600	144173482	998	999	999	998	130
607	20230726	095500	144043622	1001	1001	1001	1001	0
608	20230726	095400	144043622	1001	1001	1001	1001	0
609	20230726	095300	144043622	1001	1001	1001	1001	0
610	20230726	095200	144043622	1001	1000	1001	995	5144
611	20230726	095100	138903656	1000	1001	1001	1000	2451
612	20230726	095000	136452485	1009	1001	1009	1001	1533
613	20230726	094900	134917864	1000	1010	1010	1000	26977
614	20230726	094800	107843131	1016	1016	1016	1016	0
615	20230726	094700	107843131	1016	1016	1016	1016	0
616	20230726	094600	107843131	1016	1015	1016	1015	5
617	20230726	094500	107838055	1009	1016	1016	1009	125
618	20230726	094400	107711916	1014	1014	1014	1014	0
619	20230726	094300	107711916	1014	1007	1014	1007	4
620	20230726	094200	107707874	1016	1016	1016	1016	0
621	20230726	094100	107707874	1016	1016	1018	1007	1824
622	20230726	094000	105856654	1017	1017	1017	1017	499
623	20230726	093900	105349171	1017	1016	1017	1016	2075
624	20230726	093800	103240396	1017	1017	1017	1017	0
625	20230726	093700	103240396	1017	1017	1017	1017	15
626	20230726	093600	103225141	1016	1011	1016	1005	11205
627	20230726	093500	91886199	1011	1010	1011	1010	61
628	20230726	093400	91824578	1012	1006	1012	1004	5166
629	20230726	093300	86632214	1015	1013	1015	1004	14380
630	20230726	093200	72174282	1013	1013	1013	1013	330
631	20230726	093100	71839992	1014	1013	1014	1013	20
632	20230726	093000	71819731	1013	1013	1013	1013	142
633	20230726	092900	71675885	1014	1013	1014	1013	2685
634	20230726	092800	68955960	1016	1016	1016	1016	1
635	20230726	092700	68954944	1016	1013	1018	1004	11424
636	20230726	092600	57421994	1020	1019	1020	1019	1243
637	20230726	092500	56155376	1020	1012	1020	1011	287
638	20230726	092400	55865204	1011	1012	1012	1011	693
639	20230726	092300	55164088	1011	1027	1027	1011	9667
640	20230726	092200	45333445	1022	1025	1025	1021	3828
641	20230726	092100	41416628	1030	1028	1030	1025	1102
642	20230726	092000	40285585	1029	1029	1029	1029	2912
643	20230726	091900	37289137	1030	1033	1033	1030	122
644	20230726	091800	37163327	1039	1039	1039	1039	1
645	20230726	091700	37162288	1033	1030	1033	1030	3003
646	20230726	091600	34066986	1029	1030	1030	1029	1042
647	20230726	091500	32993844	1030	1031	1031	1030	60
648	20230726	091400	32932014	1028	1029	1029	1028	216
649	20230726	091300	32709915	1028	1028	1028	1028	1082
650	20230726	091200	31597619	1034	1034	1034	1029	203
651	20230726	091100	31388717	1034	1027	1035	1027	132
652	20230726	091000	31252998	1027	1035	1035	1027	120
653	20230726	090900	31129598	1026	1026	1026	1026	0
654	20230726	090800	31129598	1026	1025	1026	1025	4041
655	20230726	090700	26984469	1025	1027	1027	1023	5741
656	20230726	090600	21099295	1026	1034	1034	1026	1477
657	20230726	090500	19577585	1033	1033	1034	1033	919
658	20230726	090400	18628008	1030	1030	1030	1026	2065
659	20230726	090300	16501178	1030	1030	1031	1030	3485
660	20230726	090200	12911128	1035	1045	1047	1035	906
661	20230726	090100	11967053	1047	1062	1062	1047	3332
662	20230726	090000	8472634	1058	1062	1062	1058	7980