KissMeData/221840/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	201400	283051365	2705	2705	2705	2705	133
3	20230726	201300	283051365	2705	2705	2705	2705	0
4	20230726	201200	283051365	2705	2705	2705	2705	0
5	20230726	201100	283051365	2705	2705	2705	2705	0
6	20230726	201000	283051365	2705	2705	2705	2705	0
7	20230726	200900	283051365	2705	2705	2705	2705	0
8	20230726	200800	283051365	2705	2705	2705	2705	0
9	20230726	200700	283051365	2705	2705	2705	2705	0
10	20230726	200600	283051365	2705	2705	2705	2705	0
11	20230726	200500	283051365	2705	2705	2705	2705	0
12	20230726	200400	283051365	2705	2705	2705	2705	0
13	20230726	200300	283051365	2705	2705	2705	2705	0
14	20230726	200200	283051365	2705	2705	2705	2705	0
15	20230726	200100	283051365	2705	2705	2705	2705	0
16	20230726	200000	283051365	2705	2705	2705	2705	0
17	20230726	195900	283051365	2705	2705	2705	2705	0
18	20230726	195800	283051365	2705	2705	2705	2705	0
19	20230726	195700	283051365	2705	2705	2705	2705	0
20	20230726	195600	283051365	2705	2705	2705	2705	0
21	20230726	195500	283051365	2705	2705	2705	2705	0
22	20230726	195400	283051365	2705	2705	2705	2705	0
23	20230726	195300	283051365	2705	2705	2705	2705	0
24	20230726	195200	283051365	2705	2705	2705	2705	0
25	20230726	195100	283051365	2705	2705	2705	2705	0
26	20230726	195000	283051365	2705	2705	2705	2705	0
27	20230726	194900	283051365	2705	2705	2705	2705	0
28	20230726	194800	283051365	2705	2705	2705	2705	0
29	20230726	194700	283051365	2705	2705	2705	2705	0
30	20230726	194600	283051365	2705	2705	2705	2705	0
31	20230726	194500	283051365	2705	2705	2705	2705	0
32	20230726	194400	283051365	2705	2705	2705	2705	133
33	20230726	194300	283051365	2705	2705	2705	2705	0
34	20230726	194200	283051365	2705	2705	2705	2705	0
35	20230726	194100	283051365	2705	2705	2705	2705	0
36	20230726	194000	283051365	2705	2705	2705	2705	0
37	20230726	193900	283051365	2705	2705	2705	2705	0
38	20230726	193800	283051365	2705	2705	2705	2705	0
39	20230726	193700	283051365	2705	2705	2705	2705	0
40	20230726	193600	283051365	2705	2705	2705	2705	0
41	20230726	193500	283051365	2705	2705	2705	2705	0
42	20230726	193400	283051365	2705	2705	2705	2705	0
43	20230726	193300	283051365	2705	2705	2705	2705	0
44	20230726	193200	283051365	2705	2705	2705	2705	0
45	20230726	193100	283051365	2705	2705	2705	2705	0
46	20230726	193000	283051365	2705	2705	2705	2705	0
47	20230726	192900	283051365	2705	2705	2705	2705	0
48	20230726	192800	283051365	2705	2705	2705	2705	0
49	20230726	192700	283051365	2705	2705	2705	2705	0
50	20230726	192600	283051365	2705	2705	2705	2705	0
51	20230726	192500	283051365	2705	2705	2705	2705	0
52	20230726	192400	283051365	2705	2705	2705	2705	0
53	20230726	192300	283051365	2705	2705	2705	2705	0
54	20230726	192200	283051365	2705	2705	2705	2705	0
55	20230726	192100	283051365	2705	2705	2705	2705	0
56	20230726	192000	283051365	2705	2705	2705	2705	0
57	20230726	191900	283051365	2705	2705	2705	2705	0
58	20230726	191800	283051365	2705	2705	2705	2705	0
59	20230726	191700	283051365	2705	2705	2705	2705	0
60	20230726	191600	283051365	2705	2705	2705	2705	0
61	20230726	191500	283051365	2705	2705	2705	2705	0
62	20230726	191400	283051365	2705	2705	2705	2705	133
63	20230726	191300	283051365	2705	2705	2705	2705	0
64	20230726	191200	283051365	2705	2705	2705	2705	0
65	20230726	191100	283051365	2705	2705	2705	2705	0
66	20230726	191000	283051365	2705	2705	2705	2705	0
67	20230726	190900	283051365	2705	2705	2705	2705	0
68	20230726	190800	283051365	2705	2705	2705	2705	0
69	20230726	190700	283051365	2705	2705	2705	2705	0
70	20230726	190600	283051365	2705	2705	2705	2705	0
71	20230726	190500	283051365	2705	2705	2705	2705	0
72	20230726	190400	283051365	2705	2705	2705	2705	0
73	20230726	190300	283051365	2705	2705	2705	2705	0
74	20230726	190200	283051365	2705	2705	2705	2705	0
75	20230726	190100	283051365	2705	2705	2705	2705	0
76	20230726	190000	283051365	2705	2705	2705	2705	0
77	20230726	185900	283051365	2705	2705	2705	2705	0
78	20230726	185800	283051365	2705	2705	2705	2705	0
79	20230726	185700	283051365	2705	2705	2705	2705	0
80	20230726	185600	283051365	2705	2705	2705	2705	0
81	20230726	185500	283051365	2705	2705	2705	2705	0
82	20230726	185400	283051365	2705	2705	2705	2705	0
83	20230726	185300	283051365	2705	2705	2705	2705	0
84	20230726	185200	283051365	2705	2705	2705	2705	0
85	20230726	185100	283051365	2705	2705	2705	2705	0
86	20230726	185000	283051365	2705	2705	2705	2705	0
87	20230726	184900	283051365	2705	2705	2705	2705	0
88	20230726	184800	283051365	2705	2705	2705	2705	0
89	20230726	184700	283051365	2705	2705	2705	2705	0
90	20230726	184600	283051365	2705	2705	2705	2705	0
91	20230726	184500	283051365	2705	2705	2705	2705	0
92	20230726	184400	283051365	2705	2705	2705	2705	133
93	20230726	184300	283051365	2705	2705	2705	2705	0
94	20230726	184200	283051365	2705	2705	2705	2705	0
95	20230726	184100	283051365	2705	2705	2705	2705	0
96	20230726	184000	283051365	2705	2705	2705	2705	0
97	20230726	183900	283051365	2705	2705	2705	2705	0
98	20230726	183800	283051365	2705	2705	2705	2705	0
99	20230726	183700	283051365	2705	2705	2705	2705	0
100	20230726	183600	283051365	2705	2705	2705	2705	0
101	20230726	183500	283051365	2705	2705	2705	2705	0
102	20230726	183400	283051365	2705	2705	2705	2705	0
103	20230726	183300	283051365	2705	2705	2705	2705	0
104	20230726	183200	283051365	2705	2705	2705	2705	0
105	20230726	183100	283051365	2705	2705	2705	2705	0
106	20230726	183000	283051365	2705	2705	2705	2705	0
107	20230726	182900	283051365	2705	2705	2705	2705	0
108	20230726	182800	283051365	2705	2705	2705	2705	0
109	20230726	182700	283051365	2705	2705	2705	2705	0
110	20230726	182600	283051365	2705	2705	2705	2705	0
111	20230726	182500	283051365	2705	2705	2705	2705	0
112	20230726	182400	283051365	2705	2705	2705	2705	0
113	20230726	182300	283051365	2705	2705	2705	2705	0
114	20230726	182200	283051365	2705	2705	2705	2705	0
115	20230726	182100	283051365	2705	2705	2705	2705	0
116	20230726	182000	283051365	2705	2705	2705	2705	0
117	20230726	181900	283051365	2705	2705	2705	2705	0
118	20230726	181800	283051365	2705	2705	2705	2705	0
119	20230726	181700	283051365	2705	2705	2705	2705	0
120	20230726	181600	283051365	2705	2705	2705	2705	0
121	20230726	181500	283051365	2705	2705	2705	2705	0
122	20230726	181400	283051365	2705	2705	2705	2705	133
123	20230726	181300	283051365	2705	2705	2705	2705	0
124	20230726	181200	283051365	2705	2705	2705	2705	0
125	20230726	181100	283051365	2705	2705	2705	2705	0
126	20230726	181000	283051365	2705	2705	2705	2705	0
127	20230726	180900	283051365	2705	2705	2705	2705	0
128	20230726	180800	283051365	2705	2705	2705	2705	0
129	20230726	180700	283051365	2705	2705	2705	2705	0
130	20230726	180600	283051365	2705	2705	2705	2705	0
131	20230726	180500	283051365	2705	2705	2705	2705	0
132	20230726	180400	283051365	2705	2705	2705	2705	0
133	20230726	180300	283051365	2705	2705	2705	2705	0
134	20230726	180200	283051365	2705	2705	2705	2705	0
135	20230726	180100	283051365	2705	2705	2705	2705	0
136	20230726	180000	283051365	2705	2705	2705	2705	0
137	20230726	175900	283051365	2705	2705	2705	2705	0
138	20230726	175800	283051365	2705	2705	2705	2705	0
139	20230726	175700	283051365	2705	2705	2705	2705	0
140	20230726	175600	283051365	2705	2705	2705	2705	0
141	20230726	175500	283051365	2705	2705	2705	2705	0
142	20230726	175400	283051365	2705	2705	2705	2705	0
143	20230726	175300	283051365	2705	2705	2705	2705	0
144	20230726	175200	283051365	2705	2705	2705	2705	0
145	20230726	175100	283051365	2705	2705	2705	2705	0
146	20230726	175000	283051365	2705	2705	2705	2705	0
147	20230726	174900	283051365	2705	2705	2705	2705	0
148	20230726	174800	283051365	2705	2705	2705	2705	0
149	20230726	174700	283051365	2705	2705	2705	2705	0
150	20230726	174600	283051365	2705	2705	2705	2705	0
151	20230726	174500	283051365	2705	2705	2705	2705	0
152	20230726	174400	283051365	2705	2705	2705	2705	133
153	20230726	174300	283051365	2705	2705	2705	2705	0
154	20230726	174200	283051365	2705	2705	2705	2705	0
155	20230726	174100	283051365	2705	2705	2705	2705	0
156	20230726	174000	283051365	2705	2705	2705	2705	0
157	20230726	173900	283051365	2705	2705	2705	2705	0
158	20230726	173800	283051365	2705	2705	2705	2705	0
159	20230726	173700	283051365	2705	2705	2705	2705	0
160	20230726	173600	283051365	2705	2705	2705	2705	0
161	20230726	173500	283051365	2705	2705	2705	2705	0
162	20230726	173400	283051365	2705	2705	2705	2705	0
163	20230726	173300	283051365	2705	2705	2705	2705	0
164	20230726	173200	283051365	2705	2705	2705	2705	0
165	20230726	173100	283051365	2705	2705	2705	2705	0
166	20230726	173000	283051365	2705	2705	2705	2705	0
167	20230726	172900	283051365	2705	2705	2705	2705	0
168	20230726	172800	283051365	2705	2705	2705	2705	0
169	20230726	172700	283051365	2705	2705	2705	2705	0
170	20230726	172600	283051365	2705	2705	2705	2705	0
171	20230726	172500	283051365	2705	2705	2705	2705	0
172	20230726	172400	283051365	2705	2705	2705	2705	0
173	20230726	172300	283051365	2705	2705	2705	2705	0
174	20230726	172200	283051365	2705	2705	2705	2705	0
175	20230726	172100	283051365	2705	2705	2705	2705	0
176	20230726	172000	283051365	2705	2705	2705	2705	0
177	20230726	171900	283051365	2705	2705	2705	2705	0
178	20230726	171800	283051365	2705	2705	2705	2705	0
179	20230726	171700	283051365	2705	2705	2705	2705	0
180	20230726	171600	283051365	2705	2705	2705	2705	0
181	20230726	171500	283051365	2705	2705	2705	2705	0
182	20230726	171400	283051365	2705	2705	2705	2705	133
183	20230726	171300	283051365	2705	2705	2705	2705	0
184	20230726	171200	283051365	2705	2705	2705	2705	0
185	20230726	171100	283051365	2705	2705	2705	2705	0
186	20230726	171000	283051365	2705	2705	2705	2705	0
187	20230726	170900	283051365	2705	2705	2705	2705	0
188	20230726	170800	283051365	2705	2705	2705	2705	0
189	20230726	170700	283051365	2705	2705	2705	2705	0
190	20230726	170600	283051365	2705	2705	2705	2705	0
191	20230726	170500	283051365	2705	2705	2705	2705	0
192	20230726	170400	283051365	2705	2705	2705	2705	0
193	20230726	170300	283051365	2705	2705	2705	2705	0
194	20230726	170200	283051365	2705	2705	2705	2705	0
195	20230726	170100	283051365	2705	2705	2705	2705	0
196	20230726	170000	283051365	2705	2705	2705	2705	0
197	20230726	165900	283051365	2705	2705	2705	2705	0
198	20230726	165800	283051365	2705	2705	2705	2705	0
199	20230726	165700	283051365	2705	2705	2705	2705	0
200	20230726	165600	283051365	2705	2705	2705	2705	0
201	20230726	165500	283051365	2705	2705	2705	2705	0
202	20230726	165400	283051365	2705	2705	2705	2705	0
203	20230726	165300	283051365	2705	2705	2705	2705	0
204	20230726	165200	283051365	2705	2705	2705	2705	0
205	20230726	165100	283051365	2705	2705	2705	2705	0
206	20230726	165000	283051365	2705	2705	2705	2705	0
207	20230726	164900	283051365	2705	2705	2705	2705	0
208	20230726	164800	283051365	2705	2705	2705	2705	0
209	20230726	164700	283051365	2705	2705	2705	2705	0
210	20230726	164600	283051365	2705	2705	2705	2705	0
211	20230726	164500	283051365	2705	2705	2705	2705	0
212	20230726	164400	283051365	2705	2705	2705	2705	133
213	20230726	164300	283051365	2705	2705	2705	2705	0
214	20230726	164200	283051365	2705	2705	2705	2705	0
215	20230726	164100	283051365	2705	2705	2705	2705	0
216	20230726	164000	283051365	2705	2705	2705	2705	0
217	20230726	163900	283051365	2705	2705	2705	2705	0
218	20230726	163800	283051365	2705	2705	2705	2705	0
219	20230726	163700	283051365	2705	2705	2705	2705	0
220	20230726	163600	283051365	2705	2705	2705	2705	0
221	20230726	163500	283051365	2705	2705	2705	2705	0
222	20230726	163400	283051365	2705	2705	2705	2705	0
223	20230726	163300	283051365	2705	2705	2705	2705	0
224	20230726	163200	283051365	2705	2705	2705	2705	0
225	20230726	163100	283051365	2705	2705	2705	2705	0
226	20230726	163000	283051365	2705	2705	2705	2705	0
227	20230726	162900	283051365	2705	2705	2705	2705	0
228	20230726	162800	283051365	2705	2705	2705	2705	0
229	20230726	162700	283051365	2705	2705	2705	2705	0
230	20230726	162600	283051365	2705	2705	2705	2705	0
231	20230726	162500	283051365	2705	2705	2705	2705	0
232	20230726	162400	283051365	2705	2705	2705	2705	0
233	20230726	162300	283051365	2705	2705	2705	2705	0
234	20230726	162200	283051365	2705	2705	2705	2705	0
235	20230726	162100	283051365	2705	2705	2705	2705	0
236	20230726	162000	283051365	2705	2705	2705	2705	0
237	20230726	161900	283051365	2705	2705	2705	2705	0
238	20230726	161800	283051365	2705	2705	2705	2705	0
239	20230726	161700	283051365	2705	2705	2705	2705	0
240	20230726	161600	283051365	2705	2705	2705	2705	0
241	20230726	161500	283051365	2705	2705	2705	2705	0
242	20230726	161400	283051365	2705	2705	2705	2705	133
243	20230726	161300	283051365	2705	2705	2705	2705	0
244	20230726	161200	283051365	2705	2705	2705	2705	0
245	20230726	161100	283051365	2705	2705	2705	2705	0
246	20230726	161000	283051365	2705	2705	2705	2705	0
247	20230726	160900	283051365	2705	2705	2705	2705	0
248	20230726	160800	283051365	2705	2705	2705	2705	0
249	20230726	160700	283051365	2705	2705	2705	2705	0
250	20230726	160600	283051365	2705	2705	2705	2705	0
251	20230726	160500	283051365	2705	2705	2705	2705	0
252	20230726	160400	283051365	2705	2705	2705	2705	0
253	20230726	160300	283051365	2705	2705	2705	2705	0
254	20230726	160200	283051365	2705	2705	2705	2705	0
255	20230726	160100	283051365	2705	2705	2705	2705	0
256	20230726	160000	283051365	2705	2705	2705	2705	0
257	20230726	155900	283051365	2705	2705	2705	2705	0
258	20230726	155800	283051365	2705	2705	2705	2705	0
259	20230726	155700	283051365	2705	2705	2705	2705	0
260	20230726	155600	283051365	2705	2705	2705	2705	0
261	20230726	155500	283051365	2705	2705	2705	2705	0
262	20230726	155400	283051365	2705	2705	2705	2705	0
263	20230726	155300	283051365	2705	2705	2705	2705	0
264	20230726	155200	283051365	2705	2705	2705	2705	0
265	20230726	155100	283051365	2705	2705	2705	2705	0
266	20230726	155000	283051365	2705	2705	2705	2705	0
267	20230726	154900	283051365	2705	2705	2705	2705	0
268	20230726	154800	283051365	2705	2705	2705	2705	0
269	20230726	154700	283051365	2705	2705	2705	2705	0
270	20230726	154600	283051365	2705	2705	2705	2705	0
271	20230726	154500	283051365	2705	2705	2705	2705	0
272	20230726	154400	283051365	2705	2705	2705	2705	133
273	20230726	154300	283051365	2705	2705	2705	2705	0
274	20230726	154200	283051365	2705	2705	2705	2705	0
275	20230726	154100	283051365	2705	2705	2705	2705	0
276	20230726	154000	283051365	2705	2705	2705	2705	0
277	20230726	153900	283051365	2705	2705	2705	2705	0
278	20230726	153800	283051365	2705	2705	2705	2705	0
279	20230726	153700	283051365	2705	2705	2705	2705	0
280	20230726	153600	283051365	2705	2705	2705	2705	0
281	20230726	153500	283051365	2705	2705	2705	2705	0
282	20230726	153400	283051365	2705	2705	2705	2705	0
283	20230726	153300	283051365	2705	2705	2705	2705	0
284	20230726	153200	283051365	2705	2705	2705	2705	0
285	20230726	153100	283051365	2705	2705	2705	2705	0
286	20230726	153000	283051365	2705	2705	2705	2705	133
287	20230726	152900	282691600	2700	2700	2700	2700	0
288	20230726	152800	282691600	2700	2700	2700	2700	0
289	20230726	152700	282691600	2700	2700	2700	2700	0
290	20230726	152600	282691600	2700	2700	2700	2700	0
291	20230726	152500	282691600	2700	2700	2700	2700	0
292	20230726	152400	282691600	2700	2700	2700	2700	0
293	20230726	152300	282691600	2700	2700	2700	2700	0
294	20230726	152200	282691600	2700	2700	2700	2700	0
295	20230726	152100	282691600	2700	2700	2700	2700	0
296	20230726	152000	282691600	2700	2700	2700	2700	0
297	20230726	151900	282691600	2700	2700	2700	2700	271
298	20230726	151800	281959900	2700	2785	2810	2700	85
299	20230726	151700	281729150	2700	2700	2810	2700	1102
300	20230726	151600	278681690	2700	2700	2700	2700	0
301	20230726	151500	278681690	2700	2675	2700	2675	82
302	20230726	151400	278462315	2700	2690	2700	2690	4
303	20230726	151300	278451545	2690	2690	2690	2690	0
304	20230726	151200	278451545	2690	2665	2690	2665	21
305	20230726	151100	278395540	2665	2665	2665	2665	77
306	20230726	151000	278190335	2675	2675	2675	2675	10
307	20230726	150900	278163585	2700	2700	2700	2680	22
308	20230726	150800	278104505	2695	2695	2695	2695	100
309	20230726	150700	277835005	2695	2695	2695	2695	0
310	20230726	150600	277835005	2695	2695	2695	2695	70
311	20230726	150500	277646355	2700	2695	2700	2690	289
312	20230726	150400	276868230	2690	2690	2690	2690	7
313	20230726	150300	276849400	2690	2690	2690	2690	0
314	20230726	150200	276849400	2690	2680	2690	2650	201
315	20230726	150100	276313120	2680	2680	2680	2680	0
316	20230726	150000	276313120	2680	2680	2680	2680	0
317	20230726	145900	276313120	2680	2685	2685	2680	58
318	20230726	145800	276157490	2695	2695	2695	2695	35
319	20230726	145700	276063165	2700	2700	2700	2700	0
320	20230726	145600	276063165	2700	2795	2795	2635	1037
321	20230726	145500	273312835	2800	2725	2800	2720	2006
322	20230726	145400	267762925	2750	2690	2750	2690	580
323	20230726	145300	266175885	2690	2675	2690	2655	442
324	20230726	145200	264995100	2625	2625	2625	2625	0
325	20230726	145100	264995100	2625	2625	2625	2625	0
326	20230726	145000	264995100	2625	2625	2625	2625	0
327	20230726	144900	264995100	2625	2685	2735	2625	1435
328	20230726	144800	261111170	2650	2650	2650	2650	0
329	20230726	144700	261111170	2650	2645	2660	2645	527
330	20230726	144600	259713855	2645	2645	2645	2645	0
331	20230726	144500	259713855	2645	2645	2645	2645	0
332	20230726	144400	259713855	2645	2645	2645	2645	0
333	20230726	144300	259713855	2645	2645	2645	2645	0
334	20230726	144200	259713855	2645	2645	2645	2645	0
335	20230726	144100	259713855	2645	2645	2645	2645	1
336	20230726	144000	259711210	2615	2615	2615	2615	0
337	20230726	143900	259711210	2615	2615	2615	2615	0
338	20230726	143800	259711210	2615	2615	2615	2615	10
339	20230726	143700	259685060	2645	2645	2645	2645	0
340	20230726	143600	259685060	2645	2645	2645	2645	0
341	20230726	143500	259685060	2645	2645	2645	2645	0
342	20230726	143400	259685060	2645	2645	2645	2645	0
343	20230726	143300	259685060	2645	2645	2645	2645	0
344	20230726	143200	259685060	2645	2645	2645	2645	1
345	20230726	143100	259682415	2645	2645	2645	2645	0
346	20230726	143000	259682415	2645	2645	2645	2645	0
347	20230726	142900	259682415	2645	2645	2645	2645	0
348	20230726	142800	259682415	2645	2645	2645	2645	1
349	20230726	142700	259679770	2600	2615	2615	2600	870
350	20230726	142600	257413835	2630	2630	2630	2630	50
351	20230726	142500	257282335	2630	2630	2630	2630	0
352	20230726	142400	257282335	2630	2630	2630	2630	150
353	20230726	142300	256887835	2650	2650	2650	2650	0
354	20230726	142200	256887835	2650	2650	2650	2650	0
355	20230726	142100	256887835	2650	2650	2650	2650	0
356	20230726	142000	256887835	2650	2650	2650	2650	0
357	20230726	141900	256887835	2650	2650	2650	2650	0
358	20230726	141800	256887835	2650	2650	2650	2650	50
359	20230726	141700	256755335	2650	2650	2650	2650	1
360	20230726	141600	256752685	2625	2620	2625	2620	173
361	20230726	141500	256299235	2615	2615	2615	2615	0
362	20230726	141400	256299235	2615	2615	2615	2615	0
363	20230726	141300	256299235	2615	2615	2615	2615	0
364	20230726	141200	256299235	2615	2620	2620	2615	17
365	20230726	141100	256254770	2615	2615	2615	2615	20
366	20230726	141000	256202470	2610	2610	2610	2610	0
367	20230726	140900	256202470	2610	2610	2610	2610	66
368	20230726	140800	256030210	2610	2610	2610	2610	18
369	20230726	140700	255983230	2600	2600	2600	2600	0
370	20230726	140600	255983230	2600	2600	2600	2600	0
371	20230726	140500	255983230	2600	2600	2600	2600	40
372	20230726	140400	255879230	2600	2600	2600	2600	0
373	20230726	140300	255879230	2600	2600	2600	2600	38
374	20230726	140200	255780430	2595	2595	2595	2595	150
375	20230726	140100	255391180	2595	2595	2595	2595	50
376	20230726	140000	255261430	2610	2610	2610	2610	1
377	20230726	135900	255258820	2575	2575	2575	2575	0
378	20230726	135800	255258820	2575	2575	2575	2575	0
379	20230726	135700	255258820	2575	2610	2610	2575	365
380	20230726	135600	254311690	2655	2655	2655	2655	1
381	20230726	135500	254309035	2580	2580	2580	2580	0
382	20230726	135400	254309035	2580	2665	2670	2580	899
383	20230726	135300	251962835	2655	2670	2670	2655	317
384	20230726	135200	251117445	2680	2685	2685	2680	73
385	20230726	135100	250921620	2725	2725	2725	2725	1
386	20230726	135000	250918895	2740	2730	2740	2730	569
387	20230726	134900	249362865	2740	2740	2740	2740	36
388	20230726	134800	249264225	2745	2745	2745	2745	0
389	20230726	134700	249264225	2745	2750	2750	2740	274
390	20230726	134600	248512075	2755	2755	2755	2755	0
391	20230726	134500	248512075	2755	2675	2755	2675	1003
392	20230726	134400	245770670	2675	2665	2675	2665	324
393	20230726	134300	244906370	2665	2675	2760	2665	510
394	20230726	134200	243541460	2685	2670	2685	2655	38
395	20230726	134100	243440525	2605	2640	2645	2595	955
396	20230726	134000	240939375	2775	2770	2780	2645	735
397	20230726	133900	238932610	2780	2780	2780	2780	391
398	20230726	133800	237845630	2785	2785	2785	2785	0
399	20230726	133700	237845630	2785	2785	2785	2785	0
400	20230726	133600	237845630	2785	2785	2785	2785	0
401	20230726	133500	237845630	2785	2635	2790	2635	1001
402	20230726	133400	235085565	2635	2610	2635	2610	2000
403	20230726	133300	229832405	2610	2610	2610	2610	0
404	20230726	133200	229832405	2610	2610	2610	2610	0
405	20230726	133100	229832405	2610	2580	2610	2580	207
406	20230726	133000	229292895	2600	2600	2600	2600	0
407	20230726	132900	229292895	2600	2600	2600	2600	1
408	20230726	132800	229290295	2590	2575	2590	2575	101
409	20230726	132700	229030205	2590	2575	2590	2575	3126
410	20230726	132600	220941885	2575	2570	2575	2570	2569
411	20230726	132500	214329555	2565	2565	2565	2565	2
412	20230726	132400	214324425	2565	2565	2565	2565	5
413	20230726	132300	214311600	2560	2560	2560	2560	0
414	20230726	132200	214311600	2560	2560	2560	2560	0
415	20230726	132100	214311600	2560	2560	2560	2560	0
416	20230726	132000	214311600	2560	2560	2560	2560	18
417	20230726	131900	214265520	2565	2560	2565	2560	711
418	20230726	131800	212444215	2560	2560	2560	2560	0
419	20230726	131700	212444215	2560	2560	2560	2560	0
420	20230726	131600	212444215	2560	2560	2560	2560	132
421	20230726	131500	212106295	2560	2560	2560	2560	713
422	20230726	131400	210281015	2560	2560	2560	2560	155
423	20230726	131300	209884215	2560	2560	2560	2560	0
424	20230726	131200	209884215	2560	2555	2560	2555	150
425	20230726	131100	209500250	2555	2555	2555	2555	1
426	20230726	131000	209497695	2560	2560	2560	2560	0
427	20230726	130900	209497695	2560	2545	2560	2545	500
428	20230726	130800	208220555	2530	2540	2540	2520	1013
429	20230726	130700	205661745	2530	2530	2530	2530	0
430	20230726	130600	205661745	2530	2530	2530	2530	0
431	20230726	130500	205661745	2530	2530	2530	2530	0
432	20230726	130400	205661745	2530	2540	2540	2530	806
433	20230726	130300	203622065	2530	2540	2540	2530	476
434	20230726	130200	202416630	2545	2545	2545	2545	0
435	20230726	130100	202416630	2545	2545	2545	2545	0
436	20230726	130000	202416630	2545	2545	2545	2545	599
437	20230726	125900	200892175	2545	2545	2545	2545	0
438	20230726	125800	200892175	2545	2545	2545	2545	39
439	20230726	125700	200792920	2545	2545	2545	2545	5
440	20230726	125600	200780195	2550	2550	2550	2550	0
441	20230726	125500	200780195	2550	2550	2550	2550	0
442	20230726	125400	200780195	2550	2550	2550	2550	0
443	20230726	125300	200780195	2550	2550	2550	2550	29
444	20230726	125200	200706245	2550	2550	2550	2550	0
445	20230726	125100	200706245	2550	2550	2550	2550	0
446	20230726	125000	200706245	2550	2550	2550	2550	31
447	20230726	124900	200627195	2555	2555	2555	2555	10
448	20230726	124800	200601645	2555	2555	2555	2555	10
449	20230726	124700	200576095	2540	2540	2540	2540	0
450	20230726	124600	200576095	2540	2540	2540	2540	0
451	20230726	124500	200576095	2540	2540	2540	2540	0
452	20230726	124400	200576095	2540	2540	2540	2540	50
453	20230726	124300	200449095	2540	2540	2540	2540	100
454	20230726	124200	200195095	2540	2530	2540	2530	377
455	20230726	124100	199239285	2535	2535	2535	2535	50
456	20230726	124000	199112535	2540	2550	2550	2540	789
457	20230726	123900	197104075	2550	2555	2555	2550	40
458	20230726	123800	197001975	2555	2560	2565	2555	227
459	20230726	123700	196419975	2550	2550	2550	2550	0
460	20230726	123600	196419975	2550	2550	2550	2550	50
461	20230726	123500	196292475	2565	2555	2565	2555	342
462	20230726	123400	195415615	2550	2555	2555	2550	2274
463	20230726	123300	189616880	2555	2555	2555	2555	663
464	20230726	123200	187922915	2555	2560	2560	2555	1584
465	20230726	123100	183872445	2560	2560	2560	2560	0
466	20230726	123000	183872445	2560	2565	2565	2560	1242
467	20230726	122900	180692725	2565	2565	2565	2565	10
468	20230726	122800	180667075	2565	2565	2565	2565	9
469	20230726	122700	180643990	2565	2565	2565	2565	30
470	20230726	122600	180567040	2565	2565	2565	2565	70
471	20230726	122500	180387490	2565	2565	2565	2565	199
472	20230726	122400	179877055	2565	2565	2565	2565	0
473	20230726	122300	179877055	2565	2565	2565	2565	0
474	20230726	122200	179877055	2565	2565	2565	2565	0
475	20230726	122100	179877055	2565	2565	2565	2565	5
476	20230726	122000	179864230	2560	2560	2560	2560	0
477	20230726	121900	179864230	2560	2560	2560	2560	0
478	20230726	121800	179864230	2560	2560	2560	2560	0
479	20230726	121700	179864230	2560	2560	2560	2560	780
480	20230726	121600	177867430	2560	2560	2560	2560	762
481	20230726	121500	175916710	2560	2560	2560	2560	20
482	20230726	121400	175865510	2560	2560	2560	2560	765
483	20230726	121300	173907110	2565	2565	2565	2565	0
484	20230726	121200	173907110	2565	2575	2575	2565	1545
485	20230726	121100	169942210	2575	2575	2575	2575	0
486	20230726	121000	169942210	2575	2575	2575	2575	0
487	20230726	120900	169942210	2575	2575	2575	2575	0
488	20230726	120800	169942210	2575	2570	2575	2570	225
489	20230726	120700	169362960	2565	2565	2565	2565	511
490	20230726	120600	168052245	2565	2565	2565	2565	0
491	20230726	120500	168052245	2565	2565	2565	2565	0
492	20230726	120400	168052245	2565	2565	2565	2565	0
493	20230726	120300	168052245	2565	2565	2565	2565	0
494	20230726	120200	168052245	2565	2565	2565	2565	0
495	20230726	120100	168052245	2565	2565	2565	2565	0
496	20230726	120000	168052245	2565	2565	2565	2565	60
497	20230726	115900	167898345	2570	2570	2570	2570	0
498	20230726	115800	167898345	2570	2570	2570	2570	0
499	20230726	115700	167898345	2570	2570	2570	2570	0
500	20230726	115600	167898345	2570	2570	2570	2570	0
501	20230726	115500	167898345	2570	2570	2570	2570	0
502	20230726	115400	167898345	2570	2570	2570	2570	5
503	20230726	115300	167885495	2570	2570	2570	2570	0
504	20230726	115200	167885495	2570	2570	2570	2570	0
505	20230726	115100	167885495	2570	2570	2570	2570	0
506	20230726	115000	167885495	2570	2570	2570	2570	485
507	20230726	114900	166639045	2575	2575	2575	2575	0
508	20230726	114800	166639045	2575	2575	2575	2575	0
509	20230726	114700	166639045	2575	2575	2575	2575	36
510	20230726	114600	166546345	2575	2575	2575	2575	0
511	20230726	114500	166546345	2575	2575	2575	2575	133
512	20230726	114400	166203870	2575	2575	2575	2575	0
513	20230726	114300	166203870	2575	2575	2575	2575	70
514	20230726	114200	166023620	2575	2575	2575	2575	0
515	20230726	114100	166023620	2575	2570	2575	2570	33
516	20230726	114000	165938730	2570	2570	2570	2570	400
517	20230726	113900	164910730	2570	2570	2570	2570	20
518	20230726	113800	164859330	2570	2560	2570	2560	441
519	20230726	113700	163729500	2560	2560	2560	2560	521
520	20230726	113600	162395740	2560	2560	2560	2560	50
521	20230726	113500	162267740	2560	2560	2560	2560	0
522	20230726	113400	162267740	2560	2560	2560	2560	110
523	20230726	113300	161986140	2560	2560	2560	2560	2921
524	20230726	113200	154508380	2570	2570	2570	2570	1
525	20230726	113100	154505810	2555	2555	2555	2555	0
526	20230726	113000	154505810	2555	2555	2555	2555	0
527	20230726	112900	154505810	2555	2555	2555	2555	0
528	20230726	112800	154505810	2555	2555	2555	2555	0
529	20230726	112700	154505810	2555	2555	2555	2555	0
530	20230726	112600	154505810	2555	2555	2555	2555	0
531	20230726	112500	154505810	2555	2555	2555	2555	0
532	20230726	112400	154505810	2555	2555	2555	2555	0
533	20230726	112300	154505810	2555	2565	2565	2555	1000
534	20230726	112200	151944930	2570	2570	2570	2570	0
535	20230726	112100	151944930	2570	2570	2570	2570	500
536	20230726	112000	150659930	2570	2570	2570	2570	110
537	20230726	111900	150377230	2570	2570	2570	2570	0
538	20230726	111800	150377230	2570	2570	2570	2570	0
539	20230726	111700	150377230	2570	2570	2570	2570	0
540	20230726	111600	150377230	2570	2570	2570	2570	0
541	20230726	111500	150377230	2570	2570	2570	2570	0
542	20230726	111400	150377230	2570	2570	2570	2570	5
543	20230726	111300	150364380	2570	2570	2570	2570	0
544	20230726	111200	150364380	2570	2570	2570	2570	0
545	20230726	111100	150364380	2570	2570	2570	2570	0
546	20230726	111000	150364380	2570	2575	2575	2570	2
547	20230726	110900	150359235	2575	2575	2575	2575	1
548	20230726	110800	150356660	2585	2585	2585	2585	0
549	20230726	110700	150356660	2585	2585	2585	2585	9
550	20230726	110600	150333395	2585	2585	2585	2585	2
551	20230726	110500	150328225	2555	2555	2555	2555	0
552	20230726	110400	150328225	2555	2555	2555	2555	0
553	20230726	110300	150328225	2555	2570	2570	2555	1624
554	20230726	110200	146167170	2585	2585	2585	2585	0
555	20230726	110100	146167170	2585	2585	2585	2585	0
556	20230726	110000	146167170	2585	2585	2585	2585	0
557	20230726	105900	146167170	2585	2585	2585	2585	1
558	20230726	105800	146164585	2575	2575	2575	2575	0
559	20230726	105700	146164585	2575	2575	2575	2575	8
560	20230726	105600	146143985	2575	2575	2575	2575	0
561	20230726	105500	146143985	2575	2575	2575	2575	0
562	20230726	105400	146143985	2575	2575	2575	2575	0
563	20230726	105300	146143985	2575	2575	2575	2575	0
564	20230726	105200	146143985	2575	2575	2575	2575	6
565	20230726	105100	146128535	2560	2570	2570	2560	3307
566	20230726	105000	137643525	2570	2570	2570	2570	0
567	20230726	104900	137643525	2570	2570	2570	2570	0
568	20230726	104800	137643525	2570	2570	2570	2570	0
569	20230726	104700	137643525	2570	2570	2570	2570	134
570	20230726	104600	137299145	2565	2565	2565	2565	0
571	20230726	104500	137299145	2565	2565	2565	2565	0
572	20230726	104400	137299145	2565	2575	2575	2565	1247
573	20230726	104300	134093420	2580	2595	2595	2580	113
574	20230726	104200	133800380	2595	2595	2595	2595	3
575	20230726	104100	133792595	2590	2590	2590	2590	0
576	20230726	104000	133792595	2590	2590	2590	2590	0
577	20230726	103900	133792595	2590	2590	2590	2590	0
578	20230726	103800	133792595	2590	2590	2590	2590	0
579	20230726	103700	133792595	2590	2590	2590	2590	0
580	20230726	103600	133792595	2590	2590	2590	2590	400
581	20230726	103500	132756595	2575	2575	2575	2575	193
582	20230726	103400	132259620	2575	2575	2600	2575	224
583	20230726	103300	131682070	2565	2565	2565	2565	200
584	20230726	103200	131169070	2565	2565	2565	2565	5
585	20230726	103100	131156245	2560	2560	2560	2560	75
586	20230726	103000	130964245	2560	2560	2560	2560	152
587	20230726	102900	130575125	2565	2565	2565	2565	107
588	20230726	102800	130300670	2575	2565	2575	2565	20
589	20230726	102700	130249360	2565	2565	2565	2565	0
590	20230726	102600	130249360	2565	2565	2565	2565	23
591	20230726	102500	130190365	2565	2565	2565	2565	0
592	20230726	102400	130190365	2565	2605	2605	2565	1548
593	20230726	102300	126210825	2580	2605	2605	2580	400
594	20230726	102200	125178775	2585	2585	2585	2585	45
595	20230726	102100	125062450	2585	2585	2585	2585	0
596	20230726	102000	125062450	2585	2585	2585	2585	0
597	20230726	101900	125062450	2585	2590	2590	2585	160
598	20230726	101800	124648430	2595	2615	2620	2595	138
599	20230726	101700	124288080	2620	2620	2620	2620	0
600	20230726	101600	124288080	2620	2610	2620	2610	403
601	20230726	101500	123236240	2625	2625	2625	2625	0
602	20230726	101400	123236240	2625	2595	2625	2595	42
603	20230726	101300	123127220	2595	2600	2600	2595	1010
604	20230726	101200	120506220	2600	2575	2600	2575	125
605	20230726	101100	120182455	2575	2575	2575	2575	690
606	20230726	101000	118405705	2575	2580	2580	2575	210
607	20230726	100900	117864905	2575	2575	2575	2575	38
608	20230726	100800	117767055	2585	2600	2600	2580	1304
609	20230726	100700	114392500	2620	2620	2620	2620	0
610	20230726	100600	114392500	2620	2600	2620	2600	15
611	20230726	100500	114353460	2590	2590	2590	2590	0
612	20230726	100400	114353460	2590	2590	2590	2590	200
613	20230726	100300	113835460	2590	2595	2595	2590	514
614	20230726	100200	112503640	2600	2600	2600	2600	207
615	20230726	100100	111965440	2615	2605	2615	2605	183
616	20230726	100000	111488325	2620	2620	2620	2620	0
617	20230726	095900	111488325	2620	2620	2620	2620	0
618	20230726	095800	111488325	2620	2605	2620	2605	1036
619	20230726	095700	108781845	2595	2600	2600	2595	250
620	20230726	095600	108132845	2600	2610	2610	2600	633
621	20230726	095500	106484795	2615	2635	2635	2615	149
622	20230726	095400	106095060	2620	2620	2620	2620	0
623	20230726	095300	106095060	2620	2620	2620	2620	202
624	20230726	095200	105565820	2620	2620	2620	2620	298
625	20230726	095100	104785060	2620	2620	2620	2615	2179
626	20230726	095000	99078610	2655	2655	2655	2655	0
627	20230726	094900	99078610	2655	2655	2655	2655	30
628	20230726	094800	98998960	2655	2655	2655	2655	1
629	20230726	094700	98996305	2660	2645	2675	2645	37
630	20230726	094600	98898380	2650	2625	2655	2625	65
631	20230726	094500	98727670	2625	2605	2625	2605	1062
632	20230726	094400	95961120	2605	2640	2640	2600	2908
633	20230726	094300	88373725	2645	2660	2660	2645	805
634	20230726	094200	86240750	2690	2710	2710	2690	1035
635	20230726	094100	83449510	2715	2760	2760	2710	1382
636	20230726	094000	79690985	2820	2770	2820	2740	5416
637	20230726	093900	64603065	2775	2775	2795	2775	731
638	20230726	093800	62567360	2775	2795	2815	2775	1226
639	20230726	093700	59142370	2820	2750	2820	2735	2505
640	20230726	093600	52189870	2755	2755	2755	2750	529
641	20230726	093500	50733925	2755	2670	2800	2670	7136
642	20230726	093400	31073865	2670	2670	2670	2665	471
643	20230726	093300	29817400	2720	2625	2720	2625	2024
644	20230726	093200	24373865	2610	2610	2610	2610	0
645	20230726	093100	24373865	2610	2610	2610	2610	0
646	20230726	093000	24373865	2610	2610	2610	2610	164
647	20230726	092900	23945825	2610	2610	2610	2610	10
648	20230726	092800	23919725	2600	2600	2600	2600	0
649	20230726	092700	23919725	2600	2600	2600	2600	0
650	20230726	092600	23919725	2600	2600	2600	2600	0
651	20230726	092500	23919725	2600	2625	2625	2600	3507
652	20230726	092400	14794800	2625	2625	2625	2625	14
653	20230726	092300	14758050	2625	2640	2640	2625	645
654	20230726	092200	13060265	2640	2640	2640	2640	0
655	20230726	092100	13060265	2640	2640	2640	2640	0
656	20230726	092000	13060265	2640	2640	2640	2640	0
657	20230726	091900	13060265	2640	2645	2645	2640	16
658	20230726	091800	13018005	2650	2650	2650	2650	0
659	20230726	091700	13018005	2650	2650	2650	2650	0
660	20230726	091600	13018005	2650	2650	2650	2650	212
661	20230726	091500	12456205	2655	2655	2655	2655	18
662	20230726	091400	12408415	2650	2665	2665	2650	1540
663	20230726	091300	8316300	2670	2670	2670	2670	36
664	20230726	091200	8220180	2670	2670	2670	2670	256
665	20230726	091100	7536660	2675	2685	2685	2675	731
666	20230726	091000	5579610	2685	2685	2685	2685	21
667	20230726	090900	5523225	2685	2685	2685	2685	0
668	20230726	090800	5523225	2685	2695	2695	2685	298
669	20230726	090700	4720145	2695	2695	2695	2695	0
670	20230726	090600	4720145	2695	2700	2700	2695	4
671	20230726	090500	4709355	2700	2700	2700	2700	1
672	20230726	090400	4706655	2670	2670	2670	2670	0
673	20230726	090300	4706655	2670	2670	2670	2670	1533
674	20230726	090200	613545	2665	2665	2665	2665	13
675	20230726	090100	578900	2660	2660	2660	2660	0
676	20230726	090000	578900	2660	2655	2660	2655	218