KissMeData/007570/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	184600	634742320	15680	15680	15680	15680	1318
3	20230727	184500	634742320	15680	15680	15680	15680	0
4	20230727	184400	634742320	15680	15680	15680	15680	0
5	20230727	184300	634742320	15680	15680	15680	15680	0
6	20230727	184200	634742320	15680	15680	15680	15680	0
7	20230727	184100	634742320	15680	15680	15680	15680	0
8	20230727	184000	634742320	15680	15680	15680	15680	0
9	20230727	183900	634742320	15680	15680	15680	15680	0
10	20230727	183800	634742320	15680	15680	15680	15680	0
11	20230727	183700	634742320	15680	15680	15680	15680	0
12	20230727	183600	634742320	15680	15680	15680	15680	0
13	20230727	183500	634742320	15680	15680	15680	15680	0
14	20230727	183400	634742320	15680	15680	15680	15680	0
15	20230727	183300	634742320	15680	15680	15680	15680	0
16	20230727	183200	634742320	15680	15680	15680	15680	0
17	20230727	183100	634742320	15680	15680	15680	15680	0
18	20230727	183000	634742320	15680	15680	15680	15680	0
19	20230727	182900	634742320	15680	15680	15680	15680	0
20	20230727	182800	634742320	15680	15680	15680	15680	0
21	20230727	182700	634742320	15680	15680	15680	15680	0
22	20230727	182600	634742320	15680	15680	15680	15680	0
23	20230727	182500	634742320	15680	15680	15680	15680	0
24	20230727	182400	634742320	15680	15680	15680	15680	0
25	20230727	182300	634742320	15680	15680	15680	15680	0
26	20230727	182200	634742320	15680	15680	15680	15680	0
27	20230727	182100	634742320	15680	15680	15680	15680	0
28	20230727	182000	634742320	15680	15680	15680	15680	0
29	20230727	181900	634742320	15680	15680	15680	15680	0
30	20230727	181800	634742320	15680	15680	15680	15680	0
31	20230727	181700	634742320	15680	15680	15680	15680	0
32	20230727	181600	634742320	15680	15680	15680	15680	1318
33	20230727	181500	634742320	15680	15680	15680	15680	0
34	20230727	181400	634742320	15680	15680	15680	15680	0
35	20230727	181300	634742320	15680	15680	15680	15680	0
36	20230727	181200	634742320	15680	15680	15680	15680	0
37	20230727	181100	634742320	15680	15680	15680	15680	0
38	20230727	181000	634742320	15680	15680	15680	15680	0
39	20230727	180900	634742320	15680	15680	15680	15680	0
40	20230727	180800	634742320	15680	15680	15680	15680	0
41	20230727	180700	634742320	15680	15680	15680	15680	0
42	20230727	180600	634742320	15680	15680	15680	15680	0
43	20230727	180500	634742320	15680	15680	15680	15680	0
44	20230727	180400	634742320	15680	15680	15680	15680	0
45	20230727	180300	634742320	15680	15680	15680	15680	0
46	20230727	180200	634742320	15680	15680	15680	15680	0
47	20230727	180100	634742320	15680	15680	15680	15680	0
48	20230727	180000	634742320	15680	15680	15680	15680	0
49	20230727	175900	634742320	15680	15680	15680	15680	0
50	20230727	175800	634742320	15680	15680	15680	15680	0
51	20230727	175700	634742320	15680	15680	15680	15680	0
52	20230727	175600	634742320	15680	15680	15680	15680	0
53	20230727	175500	634742320	15680	15680	15680	15680	0
54	20230727	175400	634742320	15680	15680	15680	15680	0
55	20230727	175300	634742320	15680	15680	15680	15680	0
56	20230727	175200	634742320	15680	15680	15680	15680	0
57	20230727	175100	634742320	15680	15680	15680	15680	0
58	20230727	175000	634742320	15680	15680	15680	15680	0
59	20230727	174900	634742320	15680	15680	15680	15680	0
60	20230727	174800	634742320	15680	15680	15680	15680	0
61	20230727	174700	634742320	15680	15680	15680	15680	0
62	20230727	174600	634742320	15680	15680	15680	15680	1318
63	20230727	174500	634742320	15680	15680	15680	15680	0
64	20230727	174400	634742320	15680	15680	15680	15680	0
65	20230727	174300	634742320	15680	15680	15680	15680	0
66	20230727	174200	634742320	15680	15680	15680	15680	0
67	20230727	174100	634742320	15680	15680	15680	15680	0
68	20230727	174000	634742320	15680	15680	15680	15680	0
69	20230727	173900	634742320	15680	15680	15680	15680	0
70	20230727	173800	634742320	15680	15680	15680	15680	0
71	20230727	173700	634742320	15680	15680	15680	15680	0
72	20230727	173600	634742320	15680	15680	15680	15680	0
73	20230727	173500	634742320	15680	15680	15680	15680	0
74	20230727	173400	634742320	15680	15680	15680	15680	0
75	20230727	173300	634742320	15680	15680	15680	15680	0
76	20230727	173200	634742320	15680	15680	15680	15680	0
77	20230727	173100	634742320	15680	15680	15680	15680	0
78	20230727	173000	634742320	15680	15680	15680	15680	0
79	20230727	172900	634742320	15680	15680	15680	15680	0
80	20230727	172800	634742320	15680	15680	15680	15680	0
81	20230727	172700	634742320	15680	15680	15680	15680	0
82	20230727	172600	634742320	15680	15680	15680	15680	0
83	20230727	172500	634742320	15680	15680	15680	15680	0
84	20230727	172400	634742320	15680	15680	15680	15680	0
85	20230727	172300	634742320	15680	15680	15680	15680	0
86	20230727	172200	634742320	15680	15680	15680	15680	0
87	20230727	172100	634742320	15680	15680	15680	15680	0
88	20230727	172000	634742320	15680	15680	15680	15680	0
89	20230727	171900	634742320	15680	15680	15680	15680	0
90	20230727	171800	634742320	15680	15680	15680	15680	0
91	20230727	171700	634742320	15680	15680	15680	15680	0
92	20230727	171600	634742320	15680	15680	15680	15680	1318
93	20230727	171500	634742320	15680	15680	15680	15680	0
94	20230727	171400	634742320	15680	15680	15680	15680	0
95	20230727	171300	634742320	15680	15680	15680	15680	0
96	20230727	171200	634742320	15680	15680	15680	15680	0
97	20230727	171100	634742320	15680	15680	15680	15680	0
98	20230727	171000	634742320	15680	15680	15680	15680	0
99	20230727	170900	634742320	15680	15680	15680	15680	0
100	20230727	170800	634742320	15680	15680	15680	15680	0
101	20230727	170700	634742320	15680	15680	15680	15680	0
102	20230727	170600	634742320	15680	15680	15680	15680	0
103	20230727	170500	634742320	15680	15680	15680	15680	0
104	20230727	170400	634742320	15680	15680	15680	15680	0
105	20230727	170300	634742320	15680	15680	15680	15680	0
106	20230727	170200	634742320	15680	15680	15680	15680	0
107	20230727	170100	634742320	15680	15680	15680	15680	0
108	20230727	170000	634742320	15680	15680	15680	15680	0
109	20230727	165900	634742320	15680	15680	15680	15680	0
110	20230727	165800	634742320	15680	15680	15680	15680	0
111	20230727	165700	634742320	15680	15680	15680	15680	0
112	20230727	165600	634742320	15680	15680	15680	15680	0
113	20230727	165500	634742320	15680	15680	15680	15680	0
114	20230727	165400	634742320	15680	15680	15680	15680	0
115	20230727	165300	634742320	15680	15680	15680	15680	0
116	20230727	165200	634742320	15680	15680	15680	15680	0
117	20230727	165100	634742320	15680	15680	15680	15680	0
118	20230727	165000	634742320	15680	15680	15680	15680	0
119	20230727	164900	634742320	15680	15680	15680	15680	0
120	20230727	164800	634742320	15680	15680	15680	15680	0
121	20230727	164700	634742320	15680	15680	15680	15680	0
122	20230727	164600	634742320	15680	15680	15680	15680	1318
123	20230727	164500	634742320	15680	15680	15680	15680	0
124	20230727	164400	634742320	15680	15680	15680	15680	0
125	20230727	164300	634742320	15680	15680	15680	15680	0
126	20230727	164200	634742320	15680	15680	15680	15680	0
127	20230727	164100	634742320	15680	15680	15680	15680	0
128	20230727	164000	634742320	15680	15680	15680	15680	0
129	20230727	163900	634742320	15680	15680	15680	15680	0
130	20230727	163800	634742320	15680	15680	15680	15680	0
131	20230727	163700	634742320	15680	15680	15680	15680	0
132	20230727	163600	634742320	15680	15680	15680	15680	0
133	20230727	163500	634742320	15680	15680	15680	15680	0
134	20230727	163400	634742320	15680	15680	15680	15680	0
135	20230727	163300	634742320	15680	15680	15680	15680	0
136	20230727	163200	634742320	15680	15680	15680	15680	0
137	20230727	163100	634742320	15680	15680	15680	15680	0
138	20230727	163000	634742320	15680	15680	15680	15680	0
139	20230727	162900	634742320	15680	15680	15680	15680	0
140	20230727	162800	634742320	15680	15680	15680	15680	0
141	20230727	162700	634742320	15680	15680	15680	15680	0
142	20230727	162600	634742320	15680	15680	15680	15680	0
143	20230727	162500	634742320	15680	15680	15680	15680	0
144	20230727	162400	634742320	15680	15680	15680	15680	0
145	20230727	162300	634742320	15680	15680	15680	15680	0
146	20230727	162200	634742320	15680	15680	15680	15680	0
147	20230727	162100	634742320	15680	15680	15680	15680	0
148	20230727	162000	634742320	15680	15680	15680	15680	0
149	20230727	161900	634742320	15680	15680	15680	15680	0
150	20230727	161800	634742320	15680	15680	15680	15680	0
151	20230727	161700	634742320	15680	15680	15680	15680	0
152	20230727	161600	634742320	15680	15680	15680	15680	1318
153	20230727	161500	634742320	15680	15680	15680	15680	0
154	20230727	161400	634742320	15680	15680	15680	15680	0
155	20230727	161300	634742320	15680	15680	15680	15680	0
156	20230727	161200	634742320	15680	15680	15680	15680	0
157	20230727	161100	634742320	15680	15680	15680	15680	0
158	20230727	161000	634742320	15680	15680	15680	15680	0
159	20230727	160900	634742320	15680	15680	15680	15680	0
160	20230727	160800	634742320	15680	15680	15680	15680	0
161	20230727	160700	634742320	15680	15680	15680	15680	0
162	20230727	160600	634742320	15680	15680	15680	15680	0
163	20230727	160500	634742320	15680	15680	15680	15680	0
164	20230727	160400	634742320	15680	15680	15680	15680	0
165	20230727	160300	634742320	15680	15680	15680	15680	0
166	20230727	160200	634742320	15680	15680	15680	15680	0
167	20230727	160100	634742320	15680	15680	15680	15680	0
168	20230727	160000	634742320	15680	15680	15680	15680	0
169	20230727	155900	634742320	15680	15680	15680	15680	0
170	20230727	155800	634742320	15680	15680	15680	15680	0
171	20230727	155700	634742320	15680	15680	15680	15680	0
172	20230727	155600	634742320	15680	15680	15680	15680	0
173	20230727	155500	634742320	15680	15680	15680	15680	0
174	20230727	155400	634742320	15680	15680	15680	15680	0
175	20230727	155300	634742320	15680	15680	15680	15680	0
176	20230727	155200	634742320	15680	15680	15680	15680	0
177	20230727	155100	634742320	15680	15680	15680	15680	0
178	20230727	155000	634742320	15680	15680	15680	15680	0
179	20230727	154900	634742320	15680	15680	15680	15680	0
180	20230727	154800	634742320	15680	15680	15680	15680	0
181	20230727	154700	634742320	15680	15680	15680	15680	0
182	20230727	154600	634742320	15680	15680	15680	15680	1318
183	20230727	154500	634742320	15680	15680	15680	15680	0
184	20230727	154400	634742320	15680	15680	15680	15680	0
185	20230727	154300	634742320	15680	15680	15680	15680	0
186	20230727	154200	634742320	15680	15680	15680	15680	0
187	20230727	154100	634742320	15680	15680	15680	15680	0
188	20230727	154000	634742320	15680	15680	15680	15680	0
189	20230727	153900	634742320	15680	15680	15680	15680	0
190	20230727	153800	634742320	15680	15680	15680	15680	0
191	20230727	153700	634742320	15680	15680	15680	15680	0
192	20230727	153600	634742320	15680	15680	15680	15680	0
193	20230727	153500	634742320	15680	15680	15680	15680	0
194	20230727	153400	634742320	15680	15680	15680	15680	0
195	20230727	153300	634742320	15680	15680	15680	15680	0
196	20230727	153200	634742320	15680	15680	15680	15680	0
197	20230727	153100	634742320	15680	15680	15680	15680	0
198	20230727	153000	634742320	15680	15680	15680	15680	1318
199	20230727	152900	614076080	15780	15780	15780	15780	0
200	20230727	152800	614076080	15780	15780	15780	15780	0
201	20230727	152700	614076080	15780	15780	15780	15780	0
202	20230727	152600	614076080	15780	15780	15780	15780	0
203	20230727	152500	614076080	15780	15780	15780	15780	0
204	20230727	152400	614076080	15780	15780	15780	15780	0
205	20230727	152300	614076080	15780	15780	15780	15780	0
206	20230727	152200	614076080	15780	15780	15780	15780	0
207	20230727	152100	614076080	15780	15780	15780	15780	0
208	20230727	152000	614076080	15780	15780	15780	15780	0
209	20230727	151900	614076080	15780	15760	15780	15720	175
210	20230727	151800	611321770	15760	15790	15790	15760	344
211	20230727	151700	605892380	15790	15790	15790	15790	249
212	20230727	151600	601960670	15800	15790	15800	15790	8
213	20230727	151500	601834310	15800	15830	15830	15800	175
214	20230727	151400	599069070	15800	15800	15800	15800	50
215	20230727	151300	598279070	15800	15800	15800	15800	0
216	20230727	151200	598279070	15800	15800	15800	15800	268
217	20230727	151100	594044670	15800	15800	15800	15800	0
218	20230727	151000	594044670	15800	15800	15800	15800	0
219	20230727	150900	594044670	15800	15800	15800	15800	0
220	20230727	150800	594044670	15800	15800	15800	15800	270
221	20230727	150700	589778670	15800	15800	15800	15800	1
222	20230727	150600	589762870	15800	15800	15800	15800	0
223	20230727	150500	589762870	15800	15810	15810	15800	206
224	20230727	150400	586507010	15800	15800	15800	15800	0
225	20230727	150300	586507010	15800	15800	15800	15800	21
226	20230727	150200	586175210	15810	15810	15810	15810	0
227	20230727	150100	586175210	15810	15820	15820	15810	349
228	20230727	150000	580656860	15820	15830	15830	15820	42
229	20230727	145900	579992410	15830	15830	15830	15830	0
230	20230727	145800	579992410	15830	15830	15830	15830	0
231	20230727	145700	579992410	15830	15820	15830	15820	4
232	20230727	145600	579929120	15830	15820	15830	15820	7
233	20230727	145500	579818360	15830	15830	15830	15830	1
234	20230727	145400	579802530	15830	15830	15830	15830	0
235	20230727	145300	579802530	15830	15820	15830	15820	26
236	20230727	145200	579391200	15820	15820	15820	15820	105
237	20230727	145100	577730100	15830	15830	15830	15830	1
238	20230727	145000	577714270	15830	15830	15830	15830	0
239	20230727	144900	577714270	15830	15850	15850	15830	374
240	20230727	144800	571793830	15830	15830	15830	15830	351
241	20230727	144700	566237500	15850	15850	15850	15850	1
242	20230727	144600	566221650	15850	15850	15850	15850	0
243	20230727	144500	566221650	15850	15850	15850	15850	1
244	20230727	144400	566205800	15880	15880	15880	15880	0
245	20230727	144300	566205800	15880	15880	15880	15880	1
246	20230727	144200	566189920	15880	15830	15880	15830	6
247	20230727	144100	566094890	15880	15880	15880	15880	0
248	20230727	144000	566094890	15880	15880	15880	15880	1
249	20230727	143900	566079010	15880	15880	15880	15880	0
250	20230727	143800	566079010	15880	15840	15880	15830	251
251	20230727	143700	562105610	15870	15870	15870	15870	0
252	20230727	143600	562105610	15870	15880	15880	15830	31
253	20230727	143500	561613590	15880	15880	15880	15880	0
254	20230727	143400	561613590	15880	15880	15880	15880	1
255	20230727	143300	561597710	15880	15880	15880	15880	0
256	20230727	143200	561597710	15880	15880	15880	15880	1
257	20230727	143100	561581830	15880	15880	15880	15880	0
258	20230727	143000	561581830	15880	15850	15880	15840	138
259	20230727	142900	559394660	15880	15880	15880	15880	0
260	20230727	142800	559394660	15880	15880	15880	15880	1
261	20230727	142700	559378780	15880	15880	15880	15880	0
262	20230727	142600	559378780	15880	15880	15880	15880	0
263	20230727	142500	559378780	15880	15880	15880	15880	1
264	20230727	142400	559362900	15860	15860	15860	15860	0
265	20230727	142300	559362900	15860	15870	15870	15860	815
266	20230727	142200	546436720	15880	15870	15880	15870	259
267	20230727	142100	542324530	15870	15870	15870	15870	1
268	20230727	142000	542308660	15860	15860	15860	15860	2
269	20230727	141900	542276940	15860	15870	15870	15860	9
270	20230727	141800	542134190	15870	15870	15870	15870	0
271	20230727	141700	542134190	15870	15870	15870	15870	1
272	20230727	141600	542118320	15860	15860	15860	15860	0
273	20230727	141500	542118320	15860	15870	15870	15860	76
274	20230727	141400	540912950	15860	15870	15870	15860	115
275	20230727	141300	539088810	15870	15870	15870	15870	1
276	20230727	141200	539072940	15860	15860	15860	15860	0
277	20230727	141100	539072940	15860	15880	15880	15860	18
278	20230727	141000	538787440	15880	15880	15880	15880	0
279	20230727	140900	538787440	15880	15880	15880	15880	0
280	20230727	140800	538787440	15880	15880	15880	15880	1
281	20230727	140700	538771560	15870	15870	15870	15870	3
282	20230727	140600	538723950	15870	15870	15870	15870	1
283	20230727	140500	538708080	15870	15870	15870	15870	0
284	20230727	140400	538708080	15870	15870	15870	15870	1
285	20230727	140300	538692210	15870	15870	15870	15870	0
286	20230727	140200	538692210	15870	15860	15870	15860	21
287	20230727	140100	538358970	15860	15870	15870	15860	4
288	20230727	140000	538295500	15870	15870	15870	15870	1
289	20230727	135900	538279630	15850	15870	15870	15850	101
290	20230727	135800	536678760	15850	15870	15870	15850	6
291	20230727	135700	536583640	15870	15870	15870	15870	0
292	20230727	135600	536583640	15870	15870	15870	15870	1
293	20230727	135500	536567770	15870	15870	15870	15870	105
294	20230727	135400	534901420	15870	15870	15870	15870	0
295	20230727	135300	534901420	15870	15870	15870	15870	12
296	20230727	135200	534710980	15870	15870	15870	15870	0
297	20230727	135100	534710980	15870	15870	15870	15870	26
298	20230727	135000	534298360	15870	15870	15870	15870	0
299	20230727	134900	534298360	15870	15870	15870	15870	1
300	20230727	134800	534282490	15870	15870	15870	15870	0
301	20230727	134700	534282490	15870	15870	15870	15870	1
302	20230727	134600	534266620	15870	15870	15870	15870	2
303	20230727	134500	534234880	15870	15870	15870	15870	1
304	20230727	134400	534219010	15870	15870	15870	15870	0
305	20230727	134300	534219010	15870	15870	15870	15870	1
306	20230727	134200	534203140	15870	15870	15870	15870	0
307	20230727	134100	534203140	15870	15870	15870	15870	1
308	20230727	134000	534187270	15870	15870	15870	15870	5
309	20230727	133900	534107920	15870	15870	15870	15870	1
310	20230727	133800	534092050	15870	15870	15870	15870	0
311	20230727	133700	534092050	15870	15870	15870	15870	0
312	20230727	133600	534092050	15870	15870	15870	15870	1
313	20230727	133500	534076180	15880	15880	15880	15880	0
314	20230727	133400	534076180	15880	15870	15880	15850	439
315	20230727	133300	527116340	15880	15870	15880	15870	415
316	20230727	133200	520529010	15870	15850	15870	15850	12
317	20230727	133100	520338790	15850	15850	15850	15850	0
318	20230727	133000	520338790	15850	15850	15850	15850	1
319	20230727	132900	520322940	15850	15850	15850	15850	0
320	20230727	132800	520322940	15850	15850	15850	15850	2
321	20230727	132700	520291240	15850	15850	15850	15850	3
322	20230727	132600	520243690	15850	15850	15850	15850	1
323	20230727	132500	520227840	15810	15840	15840	15810	519
324	20230727	132400	512009890	15860	15860	15860	15860	1
325	20230727	132300	511994030	15850	15850	15850	15850	48
326	20230727	132200	511233230	15860	15870	15870	15860	24
327	20230727	132100	510852580	15860	15870	15870	15860	110
328	20230727	132000	509107880	15880	15880	15880	15880	0
329	20230727	131900	509107880	15880	15880	15880	15880	1
330	20230727	131800	509092000	15870	15870	15870	15870	50
331	20230727	131700	508298500	15880	15880	15880	15880	20
332	20230727	131600	507980900	15880	15880	15880	15880	30
333	20230727	131500	507504500	15880	15880	15880	15880	0
334	20230727	131400	507504500	15880	15880	15880	15880	0
335	20230727	131300	507504500	15880	15880	15880	15880	219
336	20230727	131200	504026780	15880	15880	15880	15880	0
337	20230727	131100	504026780	15880	15880	15880	15880	0
338	20230727	131000	504026780	15880	15890	15890	15880	167
339	20230727	130900	501374810	15890	15890	15890	15880	5
340	20230727	130800	501295370	15890	15890	15890	15890	2
341	20230727	130700	501263590	15900	15900	15900	15900	2
342	20230727	130600	501231790	15880	15900	15900	15880	13
343	20230727	130500	501025290	15880	15880	15880	15880	330
344	20230727	130400	495784890	15880	15880	15880	15880	0
345	20230727	130300	495784890	15880	15880	15880	15880	5
346	20230727	130200	495705490	15900	15900	15900	15900	10
347	20230727	130100	495546490	15900	15900	15900	15900	0
348	20230727	130000	495546490	15900	15900	15900	15900	1
349	20230727	125900	495530590	15900	15900	15900	15900	0
350	20230727	125800	495530590	15900	15890	15900	15890	137
351	20230727	125700	493352650	15880	15880	15880	15880	0
352	20230727	125600	493352650	15880	15880	15880	15880	27
353	20230727	125500	492923890	15880	15880	15880	15880	0
354	20230727	125400	492923890	15880	15880	15880	15880	0
355	20230727	125300	492923890	15880	15870	15880	15830	145
356	20230727	125200	490623910	15870	15870	15870	15870	0
357	20230727	125100	490623910	15870	15870	15870	15870	0
358	20230727	125000	490623910	15870	15870	15870	15870	231
359	20230727	124900	486957940	15870	15870	15870	15870	69
360	20230727	124800	485862910	15860	15860	15860	15860	25
361	20230727	124700	485466410	15860	15860	15860	15860	1
362	20230727	124600	485450550	15810	15810	15810	15810	0
363	20230727	124500	485450550	15810	15810	15810	15810	0
364	20230727	124400	485450550	15810	15810	15810	15810	100
365	20230727	124300	483869550	15820	15820	15820	15820	0
366	20230727	124200	483869550	15820	15860	15860	15820	89
367	20230727	124100	482461110	15890	15890	15890	15890	1
368	20230727	124000	482445220	15860	15860	15860	15860	99
369	20230727	123900	480875080	15860	15860	15860	15860	0
370	20230727	123800	480875080	15860	15860	15860	15860	0
371	20230727	123700	480875080	15860	15860	15860	15860	15
372	20230727	123600	480637180	15840	15840	15840	15840	0
373	20230727	123500	480637180	15840	15810	15840	15810	125
374	20230727	123400	478657280	15790	15790	15790	15790	0
375	20230727	123300	478657280	15790	15790	15790	15790	0
376	20230727	123200	478657280	15790	15790	15790	15790	41
377	20230727	123100	478009890	15760	15740	15760	15740	40
378	20230727	123000	477380110	15740	15740	15740	15740	0
379	20230727	122900	477380110	15740	15730	15740	15730	5
380	20230727	122800	477301430	15720	15720	15720	15720	0
381	20230727	122700	477301430	15720	15730	15730	15720	241
382	20230727	122600	473512820	15760	15760	15760	15760	0
383	20230727	122500	473512820	15760	15760	15760	15760	0
384	20230727	122400	473512820	15760	15740	15760	15740	20
385	20230727	122300	473197820	15720	15720	15720	15720	0
386	20230727	122200	473197820	15720	15720	15720	15720	0
387	20230727	122100	473197820	15720	15720	15720	15720	0
388	20230727	122000	473197820	15720	15720	15720	15720	0
389	20230727	121900	473197820	15720	15720	15720	15710	1107
390	20230727	121800	455806490	15730	15730	15730	15730	0
391	20230727	121700	455806490	15730	15730	15730	15730	0
392	20230727	121600	455806490	15730	15730	15730	15730	16
393	20230727	121500	455554810	15730	15730	15730	15730	1
394	20230727	121400	455539080	15710	15710	15710	15710	0
395	20230727	121300	455539080	15710	15710	15710	15710	77
396	20230727	121200	454329410	15760	15760	15760	15760	0
397	20230727	121100	454329410	15760	15760	15760	15760	1
398	20230727	121000	454313650	15760	15760	15760	15760	0
399	20230727	120900	454313650	15760	15730	15760	15730	203
400	20230727	120800	451118880	15700	15750	15750	15700	147
401	20230727	120700	448805550	15750	15760	15760	15750	24
402	20230727	120600	448427370	15830	15830	15830	15830	1
403	20230727	120500	448411540	15770	15790	15790	15770	226
404	20230727	120400	444843360	15830	15830	15830	15830	2
405	20230727	120300	444811700	15790	15800	15800	15790	160
406	20230727	120200	442283900	15800	15840	15840	15800	250
407	20230727	120100	438332860	15850	15850	15850	15850	1
408	20230727	120000	438317010	15850	15850	15850	15850	2
409	20230727	115900	438285310	15860	15860	15860	15860	0
410	20230727	115800	438285310	15860	15860	15860	15860	1
411	20230727	115700	438269450	15840	15860	15860	15840	2
412	20230727	115600	438237750	15860	15840	15860	15840	10
413	20230727	115500	438079310	15860	15860	15860	15860	80
414	20230727	115400	436810510	15860	15860	15860	15860	0
415	20230727	115300	436810510	15860	15860	15860	15860	91
416	20230727	115200	435367250	15880	15890	15890	15880	43
417	20230727	115100	434684300	15890	15890	15890	15890	8
418	20230727	115000	434557180	15890	15860	15890	15860	44
419	20230727	114900	433858560	15890	15890	15890	15890	0
420	20230727	114800	433858560	15890	15890	15890	15890	1
421	20230727	114700	433842670	15890	15890	15890	15890	178
422	20230727	114600	431014250	15890	15890	15890	15890	0
423	20230727	114500	431014250	15890	15890	15890	15890	0
424	20230727	114400	431014250	15890	15890	15890	15890	1
425	20230727	114300	430998360	15860	15860	15860	15860	0
426	20230727	114200	430998360	15860	15860	15860	15860	0
427	20230727	114100	430998360	15860	15860	15860	15860	318
428	20230727	114000	425954880	15840	15850	15850	15840	10
429	20230727	113900	425796470	15860	15860	15860	15860	2
430	20230727	113800	425764750	15860	15860	15860	15860	0
431	20230727	113700	425764750	15860	15860	15860	15860	0
432	20230727	113600	425764750	15860	15860	15860	15860	0
433	20230727	113500	425764750	15860	15850	15860	15850	100
434	20230727	113400	424179460	15830	15830	15830	15830	50
435	20230727	113300	423387960	15830	15830	15830	15830	49
436	20230727	113200	422612290	15810	15830	15830	15810	64
437	20230727	113100	421599270	15830	15830	15830	15830	16
438	20230727	113000	421345990	15830	15840	15850	15830	12
439	20230727	112900	421155910	15840	15850	15850	15840	51
440	20230727	112800	420347570	15850	15850	15850	15850	1
441	20230727	112700	420331720	15850	15850	15850	15850	1
442	20230727	112600	420315870	15850	15850	15850	15850	0
443	20230727	112500	420315870	15850	15850	15850	15850	6
444	20230727	112400	420220770	15850	15850	15850	15850	226
445	20230727	112300	416638670	15830	15820	15830	15820	161
446	20230727	112200	414090260	15800	15800	15800	15800	0
447	20230727	112100	414090260	15800	15800	15800	15800	1
448	20230727	112000	414074460	15800	15800	15800	15800	8
449	20230727	111900	413948060	15800	15800	15800	15800	3
450	20230727	111800	413900660	15800	15800	15800	15800	0
451	20230727	111700	413900660	15800	15820	15820	15800	15
452	20230727	111600	413663610	15820	15820	15820	15820	50
453	20230727	111500	412872610	15820	15820	15820	15820	20
454	20230727	111400	412556210	15820	15820	15850	15820	55
455	20230727	111300	411685960	15860	15810	15860	15810	11
456	20230727	111200	411512000	15820	15820	15820	15820	10
457	20230727	111100	411353800	15850	15840	15850	15840	444
458	20230727	111000	404317050	15840	15840	15840	15840	0
459	20230727	110900	404317050	15840	15840	15840	15840	1
460	20230727	110800	404301210	15790	15800	15800	15790	107
461	20230727	110700	402610680	15810	15810	15810	15810	45
462	20230727	110600	401899230	15820	15820	15820	15820	31
463	20230727	110500	401408810	15850	15850	15850	15850	0
464	20230727	110400	401408810	15850	15850	15850	15850	0
465	20230727	110300	401408810	15850	15850	15850	15850	3
466	20230727	110200	401361260	15850	15850	15850	15850	1
467	20230727	110100	401345410	15800	15800	15800	15800	0
468	20230727	110000	401345410	15800	15810	15810	15800	450
469	20230727	105900	394234110	15850	15840	15850	15820	387
470	20230727	105800	388111000	15850	15850	15850	15850	7
471	20230727	105700	388000050	15870	15870	15870	15870	0
472	20230727	105600	388000050	15870	15850	15870	15850	113
473	20230727	105500	386207830	15850	15850	15850	15840	6
474	20230727	105400	386112770	15860	15850	15860	15850	133
475	20230727	105300	384004710	15830	15830	15830	15830	0
476	20230727	105200	384004710	15830	15840	15840	15830	127
477	20230727	105100	381994290	15830	15830	15830	15830	0
478	20230727	105000	381994290	15830	15830	15830	15830	506
479	20230727	104900	373984310	15810	15770	15810	15740	682
480	20230727	104800	363206090	15720	15820	15820	15720	1238
481	20230727	104700	343634340	15810	15810	15810	15810	0
482	20230727	104600	343634340	15810	15850	15850	15790	1205
483	20230727	104500	324591750	15850	15850	15850	15850	50
484	20230727	104400	323799250	15860	15870	15870	15860	14
485	20230727	104300	323577130	15890	15890	15890	15890	0
486	20230727	104200	323577130	15890	15920	15920	15890	29
487	20230727	104100	323115840	15900	15900	15900	15900	29
488	20230727	104000	322654740	15900	15900	15900	15900	163
489	20230727	103900	320063040	15890	15900	15900	15890	25
490	20230727	103800	319665690	15900	15900	15900	15900	50
491	20230727	103700	318870690	15900	15910	15910	15900	86
492	20230727	103600	317503190	15910	15920	15920	15910	217
493	20230727	103500	314049370	15930	15930	15930	15930	2
494	20230727	103400	314017510	15940	15930	15940	15930	917
495	20230727	103300	299401320	15930	15930	15940	15920	73
496	20230727	103200	298238750	15930	15920	15930	15920	5
497	20230727	103100	298159120	15920	15920	15920	15920	68
498	20230727	103000	297076560	15920	15920	15920	15920	4
499	20230727	102900	297012880	15910	15910	15910	15910	83
500	20230727	102800	295692350	15900	15900	15900	15900	56
501	20230727	102700	294801950	15900	15900	15900	15900	28
502	20230727	102600	294356750	15900	15880	15900	15880	388
503	20230727	102500	288194330	15880	15880	15880	15880	0
504	20230727	102400	288194330	15880	15890	15890	15880	180
505	20230727	102300	285334570	15890	15890	15890	15890	0
506	20230727	102200	285334570	15890	15890	15890	15890	19
507	20230727	102100	285032660	15880	15870	15880	15860	351
508	20230727	102000	279460930	15840	15840	15840	15840	5
509	20230727	101900	279381730	15870	15870	15870	15870	0
510	20230727	101800	279381730	15870	15870	15870	15870	0
511	20230727	101700	279381730	15870	15870	15870	15870	1
512	20230727	101600	279365860	15870	15870	15870	15870	0
513	20230727	101500	279365860	15870	15860	15870	15860	100
514	20230727	101400	277778900	15860	15840	15860	15840	97
515	20230727	101300	276242380	15830	15800	15850	15800	751
516	20230727	101200	264346020	15800	15780	15800	15780	954
517	20230727	101100	249290710	15780	15790	15800	15780	499
518	20230727	101000	241416030	15790	15780	15790	15780	45
519	20230727	100900	240705810	15780	15770	15780	15770	44
520	20230727	100800	240011500	15770	15750	15770	15750	126
521	20230727	100700	238026230	15730	15750	15750	15730	1206
522	20230727	100600	219053390	15750	15750	15750	15750	0
523	20230727	100500	219053390	15750	15750	15750	15750	0
524	20230727	100400	219053390	15750	15750	15750	15750	51
525	20230727	100300	218250140	15750	15750	15760	15750	1124
526	20230727	100200	200537140	15750	15770	15770	15750	497
527	20230727	100100	192700880	15750	15730	15750	15730	389
528	20230727	100000	186579910	15710	15710	15710	15710	2
529	20230727	095900	186548490	15660	15660	15660	15660	300
530	20230727	095800	181850490	15660	15660	15660	15660	30
531	20230727	095700	181380690	15770	15750	15770	15670	553
532	20230727	095600	172676440	15770	15690	15770	15690	1137
533	20230727	095500	154805330	15650	15650	15650	15650	0
534	20230727	095400	154805330	15650	15650	15650	15650	0
535	20230727	095300	154805330	15650	15650	15650	15650	0
536	20230727	095200	154805330	15650	15650	15650	15650	0
537	20230727	095100	154805330	15650	15660	15660	15650	100
538	20230727	095000	153240290	15650	15650	15650	15650	0
539	20230727	094900	153240290	15650	15710	15710	15650	21
540	20230727	094800	152910930	15710	15710	15710	15710	16
541	20230727	094700	152659570	15660	15700	15700	15660	459
542	20230727	094600	145458740	15680	15720	15720	15680	1000
543	20230727	094500	129773930	15740	15740	15740	15740	10
544	20230727	094400	129616530	15750	15730	15750	15730	185
545	20230727	094300	126703800	15720	15710	15720	15710	85
546	20230727	094200	125367700	15710	15710	15710	15710	35
547	20230727	094100	124817850	15710	15710	15710	15710	6
548	20230727	094000	124723590	15710	15710	15710	15710	1
549	20230727	093900	124707880	15690	15690	15690	15690	45
550	20230727	093800	124001830	15690	15690	15690	15690	51
551	20230727	093700	123201640	15680	15680	15680	15680	100
552	20230727	093600	121633640	15690	15700	15700	15690	27
553	20230727	093500	121209750	15710	15710	15710	15710	2
554	20230727	093400	121178330	15710	15680	15710	15680	501
555	20230727	093300	113312640	15700	15660	15700	15660	5
556	20230727	093200	113234280	15670	15730	15730	15670	322
557	20230727	093100	108183020	15730	15660	15730	15660	643
558	20230727	093000	98096970	15660	15660	15660	15660	1
559	20230727	092900	98081310	15630	15630	15630	15630	20
560	20230727	092800	97768710	15690	15680	15690	15680	13
561	20230727	092700	97564850	15630	15630	15630	15630	12
562	20230727	092600	97377290	15630	15630	15630	15630	0
563	20230727	092500	97377290	15630	15630	15630	15630	27
564	20230727	092400	96955280	15630	15650	15670	15630	145
565	20230727	092300	94684570	15620	15620	15620	15620	65
566	20230727	092200	93669270	15670	15670	15670	15670	32
567	20230727	092100	93167830	15670	15660	15670	15660	102
568	20230727	092000	91569500	15660	15610	15660	15610	42
569	20230727	091900	90913330	15610	15610	15610	15610	10
570	20230727	091800	90757230	15600	15610	15610	15600	42
571	20230727	091700	90102010	15600	15600	15600	15600	320
572	20230727	091600	85110010	15600	15590	15600	15590	165
573	20230727	091500	82536040	15590	15530	15600	15530	269
574	20230727	091400	78341640	15530	15510	15530	15470	398
575	20230727	091300	72166570	15400	15400	15400	15400	0
576	20230727	091200	72166570	15400	15430	15430	15400	100
577	20230727	091100	70625730	15450	15410	15450	15410	748
578	20230727	091000	59081350	15410	15450	15450	15410	313
579	20230727	090900	54246000	15450	15460	15510	15450	131
580	20230727	090800	52220890	15460	15520	15520	15430	12
581	20230727	090700	52035340	15480	15420	15480	15420	694
582	20230727	090600	41310690	15320	15330	15340	15320	569
583	20230727	090500	32586320	15330	15430	15430	15330	396
584	20230727	090400	26513640	15430	15430	15430	15430	14
585	20230727	090300	26297620	15410	15450	15450	15310	255
586	20230727	090200	22373030	15470	15470	15470	15470	1
587	20230727	090100	22357560	15310	15470	15470	15300	201
588	20230727	090000	19281060	15300	15210	15300	15210	1267