KissMeData/071840/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	193100	485401640	9620	9620	9620	9620	585
3	20230726	193000	485401640	9620	9620	9620	9620	0
4	20230726	192900	485401640	9620	9620	9620	9620	0
5	20230726	192800	485401640	9620	9620	9620	9620	0
6	20230726	192700	485401640	9620	9620	9620	9620	0
7	20230726	192600	485401640	9620	9620	9620	9620	0
8	20230726	192500	485401640	9620	9620	9620	9620	0
9	20230726	192400	485401640	9620	9620	9620	9620	0
10	20230726	192300	485401640	9620	9620	9620	9620	0
11	20230726	192200	485401640	9620	9620	9620	9620	0
12	20230726	192100	485401640	9620	9620	9620	9620	0
13	20230726	192000	485401640	9620	9620	9620	9620	0
14	20230726	191900	485401640	9620	9620	9620	9620	0
15	20230726	191800	485401640	9620	9620	9620	9620	0
16	20230726	191700	485401640	9620	9620	9620	9620	0
17	20230726	191600	485401640	9620	9620	9620	9620	0
18	20230726	191500	485401640	9620	9620	9620	9620	0
19	20230726	191400	485401640	9620	9620	9620	9620	0
20	20230726	191300	485401640	9620	9620	9620	9620	0
21	20230726	191200	485401640	9620	9620	9620	9620	0
22	20230726	191100	485401640	9620	9620	9620	9620	0
23	20230726	191000	485401640	9620	9620	9620	9620	0
24	20230726	190900	485401640	9620	9620	9620	9620	0
25	20230726	190800	485401640	9620	9620	9620	9620	0
26	20230726	190700	485401640	9620	9620	9620	9620	0
27	20230726	190600	485401640	9620	9620	9620	9620	0
28	20230726	190500	485401640	9620	9620	9620	9620	0
29	20230726	190400	485401640	9620	9620	9620	9620	0
30	20230726	190300	485401640	9620	9620	9620	9620	0
31	20230726	190200	485401640	9620	9620	9620	9620	0
32	20230726	190100	485401640	9620	9620	9620	9620	585
33	20230726	190000	485401640	9620	9620	9620	9620	0
34	20230726	185900	485401640	9620	9620	9620	9620	0
35	20230726	185800	485401640	9620	9620	9620	9620	0
36	20230726	185700	485401640	9620	9620	9620	9620	0
37	20230726	185600	485401640	9620	9620	9620	9620	0
38	20230726	185500	485401640	9620	9620	9620	9620	0
39	20230726	185400	485401640	9620	9620	9620	9620	0
40	20230726	185300	485401640	9620	9620	9620	9620	0
41	20230726	185200	485401640	9620	9620	9620	9620	0
42	20230726	185100	485401640	9620	9620	9620	9620	0
43	20230726	185000	485401640	9620	9620	9620	9620	0
44	20230726	184900	485401640	9620	9620	9620	9620	0
45	20230726	184800	485401640	9620	9620	9620	9620	0
46	20230726	184700	485401640	9620	9620	9620	9620	0
47	20230726	184600	485401640	9620	9620	9620	9620	0
48	20230726	184500	485401640	9620	9620	9620	9620	0
49	20230726	184400	485401640	9620	9620	9620	9620	0
50	20230726	184300	485401640	9620	9620	9620	9620	0
51	20230726	184200	485401640	9620	9620	9620	9620	0
52	20230726	184100	485401640	9620	9620	9620	9620	0
53	20230726	184000	485401640	9620	9620	9620	9620	0
54	20230726	183900	485401640	9620	9620	9620	9620	0
55	20230726	183800	485401640	9620	9620	9620	9620	0
56	20230726	183700	485401640	9620	9620	9620	9620	0
57	20230726	183600	485401640	9620	9620	9620	9620	0
58	20230726	183500	485401640	9620	9620	9620	9620	0
59	20230726	183400	485401640	9620	9620	9620	9620	0
60	20230726	183300	485401640	9620	9620	9620	9620	0
61	20230726	183200	485401640	9620	9620	9620	9620	0
62	20230726	183100	485401640	9620	9620	9620	9620	585
63	20230726	183000	485401640	9620	9620	9620	9620	0
64	20230726	182900	485401640	9620	9620	9620	9620	0
65	20230726	182800	485401640	9620	9620	9620	9620	0
66	20230726	182700	485401640	9620	9620	9620	9620	0
67	20230726	182600	485401640	9620	9620	9620	9620	0
68	20230726	182500	485401640	9620	9620	9620	9620	0
69	20230726	182400	485401640	9620	9620	9620	9620	0
70	20230726	182300	485401640	9620	9620	9620	9620	0
71	20230726	182200	485401640	9620	9620	9620	9620	0
72	20230726	182100	485401640	9620	9620	9620	9620	0
73	20230726	182000	485401640	9620	9620	9620	9620	0
74	20230726	181900	485401640	9620	9620	9620	9620	0
75	20230726	181800	485401640	9620	9620	9620	9620	0
76	20230726	181700	485401640	9620	9620	9620	9620	0
77	20230726	181600	485401640	9620	9620	9620	9620	0
78	20230726	181500	485401640	9620	9620	9620	9620	0
79	20230726	181400	485401640	9620	9620	9620	9620	0
80	20230726	181300	485401640	9620	9620	9620	9620	0
81	20230726	181200	485401640	9620	9620	9620	9620	0
82	20230726	181100	485401640	9620	9620	9620	9620	0
83	20230726	181000	485401640	9620	9620	9620	9620	0
84	20230726	180900	485401640	9620	9620	9620	9620	0
85	20230726	180800	485401640	9620	9620	9620	9620	0
86	20230726	180700	485401640	9620	9620	9620	9620	0
87	20230726	180600	485401640	9620	9620	9620	9620	0
88	20230726	180500	485401640	9620	9620	9620	9620	0
89	20230726	180400	485401640	9620	9620	9620	9620	0
90	20230726	180300	485401640	9620	9620	9620	9620	0
91	20230726	180200	485401640	9620	9620	9620	9620	0
92	20230726	180100	485401640	9620	9620	9620	9620	585
93	20230726	180000	485401640	9620	9620	9620	9620	0
94	20230726	175900	485401640	9620	9620	9620	9620	0
95	20230726	175800	485401640	9620	9620	9620	9620	0
96	20230726	175700	485401640	9620	9620	9620	9620	0
97	20230726	175600	485401640	9620	9620	9620	9620	0
98	20230726	175500	485401640	9620	9620	9620	9620	0
99	20230726	175400	485401640	9620	9620	9620	9620	0
100	20230726	175300	485401640	9620	9620	9620	9620	0
101	20230726	175200	485401640	9620	9620	9620	9620	0
102	20230726	175100	485401640	9620	9620	9620	9620	0
103	20230726	175000	485401640	9620	9620	9620	9620	0
104	20230726	174900	485401640	9620	9620	9620	9620	0
105	20230726	174800	485401640	9620	9620	9620	9620	0
106	20230726	174700	485401640	9620	9620	9620	9620	0
107	20230726	174600	485401640	9620	9620	9620	9620	0
108	20230726	174500	485401640	9620	9620	9620	9620	0
109	20230726	174400	485401640	9620	9620	9620	9620	0
110	20230726	174300	485401640	9620	9620	9620	9620	0
111	20230726	174200	485401640	9620	9620	9620	9620	0
112	20230726	174100	485401640	9620	9620	9620	9620	0
113	20230726	174000	485401640	9620	9620	9620	9620	0
114	20230726	173900	485401640	9620	9620	9620	9620	0
115	20230726	173800	485401640	9620	9620	9620	9620	0
116	20230726	173700	485401640	9620	9620	9620	9620	0
117	20230726	173600	485401640	9620	9620	9620	9620	0
118	20230726	173500	485401640	9620	9620	9620	9620	0
119	20230726	173400	485401640	9620	9620	9620	9620	0
120	20230726	173300	485401640	9620	9620	9620	9620	0
121	20230726	173200	485401640	9620	9620	9620	9620	0
122	20230726	173100	485401640	9620	9620	9620	9620	585
123	20230726	173000	485401640	9620	9620	9620	9620	0
124	20230726	172900	485401640	9620	9620	9620	9620	0
125	20230726	172800	485401640	9620	9620	9620	9620	0
126	20230726	172700	485401640	9620	9620	9620	9620	0
127	20230726	172600	485401640	9620	9620	9620	9620	0
128	20230726	172500	485401640	9620	9620	9620	9620	0
129	20230726	172400	485401640	9620	9620	9620	9620	0
130	20230726	172300	485401640	9620	9620	9620	9620	0
131	20230726	172200	485401640	9620	9620	9620	9620	0
132	20230726	172100	485401640	9620	9620	9620	9620	0
133	20230726	172000	485401640	9620	9620	9620	9620	0
134	20230726	171900	485401640	9620	9620	9620	9620	0
135	20230726	171800	485401640	9620	9620	9620	9620	0
136	20230726	171700	485401640	9620	9620	9620	9620	0
137	20230726	171600	485401640	9620	9620	9620	9620	0
138	20230726	171500	485401640	9620	9620	9620	9620	0
139	20230726	171400	485401640	9620	9620	9620	9620	0
140	20230726	171300	485401640	9620	9620	9620	9620	0
141	20230726	171200	485401640	9620	9620	9620	9620	0
142	20230726	171100	485401640	9620	9620	9620	9620	0
143	20230726	171000	485401640	9620	9620	9620	9620	0
144	20230726	170900	485401640	9620	9620	9620	9620	0
145	20230726	170800	485401640	9620	9620	9620	9620	0
146	20230726	170700	485401640	9620	9620	9620	9620	0
147	20230726	170600	485401640	9620	9620	9620	9620	0
148	20230726	170500	485401640	9620	9620	9620	9620	0
149	20230726	170400	485401640	9620	9620	9620	9620	0
150	20230726	170300	485401640	9620	9620	9620	9620	0
151	20230726	170200	485401640	9620	9620	9620	9620	0
152	20230726	170100	485401640	9620	9620	9620	9620	585
153	20230726	170000	485401640	9620	9620	9620	9620	0
154	20230726	165900	485401640	9620	9620	9620	9620	0
155	20230726	165800	485401640	9620	9620	9620	9620	0
156	20230726	165700	485401640	9620	9620	9620	9620	0
157	20230726	165600	485401640	9620	9620	9620	9620	0
158	20230726	165500	485401640	9620	9620	9620	9620	0
159	20230726	165400	485401640	9620	9620	9620	9620	0
160	20230726	165300	485401640	9620	9620	9620	9620	0
161	20230726	165200	485401640	9620	9620	9620	9620	0
162	20230726	165100	485401640	9620	9620	9620	9620	0
163	20230726	165000	485401640	9620	9620	9620	9620	0
164	20230726	164900	485401640	9620	9620	9620	9620	0
165	20230726	164800	485401640	9620	9620	9620	9620	0
166	20230726	164700	485401640	9620	9620	9620	9620	0
167	20230726	164600	485401640	9620	9620	9620	9620	0
168	20230726	164500	485401640	9620	9620	9620	9620	0
169	20230726	164400	485401640	9620	9620	9620	9620	0
170	20230726	164300	485401640	9620	9620	9620	9620	0
171	20230726	164200	485401640	9620	9620	9620	9620	0
172	20230726	164100	485401640	9620	9620	9620	9620	0
173	20230726	164000	485401640	9620	9620	9620	9620	0
174	20230726	163900	485401640	9620	9620	9620	9620	0
175	20230726	163800	485401640	9620	9620	9620	9620	0
176	20230726	163700	485401640	9620	9620	9620	9620	0
177	20230726	163600	485401640	9620	9620	9620	9620	0
178	20230726	163500	485401640	9620	9620	9620	9620	0
179	20230726	163400	485401640	9620	9620	9620	9620	0
180	20230726	163300	485401640	9620	9620	9620	9620	0
181	20230726	163200	485401640	9620	9620	9620	9620	0
182	20230726	163100	485401640	9620	9620	9620	9620	585
183	20230726	163000	485401640	9620	9620	9620	9620	0
184	20230726	162900	485401640	9620	9620	9620	9620	0
185	20230726	162800	485401640	9620	9620	9620	9620	0
186	20230726	162700	485401640	9620	9620	9620	9620	0
187	20230726	162600	485401640	9620	9620	9620	9620	0
188	20230726	162500	485401640	9620	9620	9620	9620	0
189	20230726	162400	485401640	9620	9620	9620	9620	0
190	20230726	162300	485401640	9620	9620	9620	9620	0
191	20230726	162200	485401640	9620	9620	9620	9620	0
192	20230726	162100	485401640	9620	9620	9620	9620	0
193	20230726	162000	485401640	9620	9620	9620	9620	0
194	20230726	161900	485401640	9620	9620	9620	9620	0
195	20230726	161800	485401640	9620	9620	9620	9620	0
196	20230726	161700	485401640	9620	9620	9620	9620	0
197	20230726	161600	485401640	9620	9620	9620	9620	0
198	20230726	161500	485401640	9620	9620	9620	9620	0
199	20230726	161400	485401640	9620	9620	9620	9620	0
200	20230726	161300	485401640	9620	9620	9620	9620	0
201	20230726	161200	485401640	9620	9620	9620	9620	0
202	20230726	161100	485401640	9620	9620	9620	9620	0
203	20230726	161000	485401640	9620	9620	9620	9620	0
204	20230726	160900	485401640	9620	9620	9620	9620	0
205	20230726	160800	485401640	9620	9620	9620	9620	0
206	20230726	160700	485401640	9620	9620	9620	9620	0
207	20230726	160600	485401640	9620	9620	9620	9620	0
208	20230726	160500	485401640	9620	9620	9620	9620	0
209	20230726	160400	485401640	9620	9620	9620	9620	0
210	20230726	160300	485401640	9620	9620	9620	9620	0
211	20230726	160200	485401640	9620	9620	9620	9620	0
212	20230726	160100	485401640	9620	9620	9620	9620	585
213	20230726	160000	485401640	9620	9620	9620	9620	0
214	20230726	155900	485401640	9620	9620	9620	9620	0
215	20230726	155800	485401640	9620	9620	9620	9620	0
216	20230726	155700	485401640	9620	9620	9620	9620	0
217	20230726	155600	485401640	9620	9620	9620	9620	0
218	20230726	155500	485401640	9620	9620	9620	9620	0
219	20230726	155400	485401640	9620	9620	9620	9620	0
220	20230726	155300	485401640	9620	9620	9620	9620	0
221	20230726	155200	485401640	9620	9620	9620	9620	0
222	20230726	155100	485401640	9620	9620	9620	9620	0
223	20230726	155000	485401640	9620	9620	9620	9620	0
224	20230726	154900	485401640	9620	9620	9620	9620	0
225	20230726	154800	485401640	9620	9620	9620	9620	0
226	20230726	154700	485401640	9620	9620	9620	9620	0
227	20230726	154600	485401640	9620	9620	9620	9620	0
228	20230726	154500	485401640	9620	9620	9620	9620	0
229	20230726	154400	485401640	9620	9620	9620	9620	0
230	20230726	154300	485401640	9620	9620	9620	9620	0
231	20230726	154200	485401640	9620	9620	9620	9620	0
232	20230726	154100	485401640	9620	9620	9620	9620	0
233	20230726	154000	485401640	9620	9620	9620	9620	0
234	20230726	153900	485401640	9620	9620	9620	9620	0
235	20230726	153800	485401640	9620	9620	9620	9620	0
236	20230726	153700	485401640	9620	9620	9620	9620	0
237	20230726	153600	485401640	9620	9620	9620	9620	0
238	20230726	153500	485401640	9620	9620	9620	9620	0
239	20230726	153400	485401640	9620	9620	9620	9620	0
240	20230726	153300	485401640	9620	9620	9620	9620	0
241	20230726	153200	485401640	9620	9620	9620	9620	0
242	20230726	153100	485401640	9620	9620	9620	9620	585
243	20230726	153000	485401640	9620	9620	9620	9620	585
244	20230726	152900	479773940	9670	9670	9670	9670	0
245	20230726	152800	479773940	9670	9670	9670	9670	0
246	20230726	152700	479773940	9670	9670	9670	9670	0
247	20230726	152600	479773940	9670	9670	9670	9670	0
248	20230726	152500	479773940	9670	9670	9670	9670	0
249	20230726	152400	479773940	9670	9670	9670	9670	0
250	20230726	152300	479773940	9670	9670	9670	9670	0
251	20230726	152200	479773940	9670	9670	9670	9670	0
252	20230726	152100	479773940	9670	9670	9670	9670	0
253	20230726	152000	479773940	9670	9670	9670	9670	0
254	20230726	151900	479773940	9670	9640	9670	9640	48
255	20230726	151800	479310980	9660	9660	9660	9660	1
256	20230726	151700	479301320	9660	9670	9670	9660	2
257	20230726	151600	479281990	9630	9630	9630	9630	137
258	20230726	151500	477962680	9630	9630	9630	9630	0
259	20230726	151400	477962680	9630	9630	9630	9630	2
260	20230726	151300	477943420	9630	9630	9630	9630	61
261	20230726	151200	477355990	9660	9660	9660	9660	0
262	20230726	151100	477355990	9660	9660	9660	9660	0
263	20230726	151000	477355990	9660	9660	9660	9660	3
264	20230726	150900	477327010	9660	9660	9660	9660	68
265	20230726	150800	476670130	9660	9660	9660	9660	1
266	20230726	150700	476660470	9610	9610	9610	9610	0
267	20230726	150600	476660470	9610	9610	9610	9610	0
268	20230726	150500	476660470	9610	9610	9610	9610	0
269	20230726	150400	476660470	9610	9610	9610	9610	0
270	20230726	150300	476660470	9610	9610	9610	9610	39
271	20230726	150200	476285680	9600	9600	9600	9600	0
272	20230726	150100	476285680	9600	9670	9670	9600	240
273	20230726	150000	473979140	9670	9670	9670	9670	0
274	20230726	145900	473979140	9670	9680	9680	9670	131
275	20230726	145800	472712110	9680	9690	9690	9680	31
276	20230726	145700	472411930	9680	9680	9680	9680	0
277	20230726	145600	472411930	9680	9680	9680	9680	0
278	20230726	145500	472411930	9680	9680	9680	9680	12
279	20230726	145400	472295770	9690	9690	9700	9690	39
280	20230726	145300	471917830	9700	9700	9700	9700	5
281	20230726	145200	471869330	9700	9700	9700	9700	10
282	20230726	145100	471772330	9710	9710	9710	9710	0
283	20230726	145000	471772330	9710	9710	9710	9710	0
284	20230726	144900	471772330	9710	9710	9710	9710	9
285	20230726	144800	471684940	9720	9720	9720	9720	7
286	20230726	144700	471616900	9740	9740	9740	9740	0
287	20230726	144600	471616900	9740	9740	9740	9740	17
288	20230726	144500	471451320	9740	9740	9740	9740	0
289	20230726	144400	471451320	9740	9740	9740	9740	2
290	20230726	144300	471431840	9750	9750	9750	9750	0
291	20230726	144200	471431840	9750	9750	9750	9750	1
292	20230726	144100	471422090	9730	9730	9730	9730	0
293	20230726	144000	471422090	9730	9730	9730	9730	0
294	20230726	143900	471422090	9730	9730	9730	9730	0
295	20230726	143800	471422090	9730	9730	9730	9730	40
296	20230726	143700	471032890	9740	9740	9740	9740	0
297	20230726	143600	471032890	9740	9740	9740	9740	15
298	20230726	143500	470886790	9750	9750	9750	9750	0
299	20230726	143400	470886790	9750	9750	9750	9750	0
300	20230726	143300	470886790	9750	9750	9750	9750	0
301	20230726	143200	470886790	9750	9750	9750	9750	7
302	20230726	143100	470818540	9760	9760	9760	9760	0
303	20230726	143000	470818540	9760	9740	9760	9740	120
304	20230726	142900	469649340	9760	9760	9760	9760	0
305	20230726	142800	469649340	9760	9760	9760	9760	3
306	20230726	142700	469620060	9720	9720	9720	9720	0
307	20230726	142600	469620060	9720	9720	9720	9720	1
308	20230726	142500	469610340	9770	9770	9770	9770	0
309	20230726	142400	469610340	9770	9770	9770	9770	0
310	20230726	142300	469610340	9770	9770	9770	9770	0
311	20230726	142200	469610340	9770	9770	9770	9770	0
312	20230726	142100	469610340	9770	9770	9770	9770	1
313	20230726	142000	469600570	9770	9760	9770	9760	50
314	20230726	141900	469112210	9760	9760	9760	9760	1
315	20230726	141800	469102450	9680	9690	9690	9680	20
316	20230726	141700	468908700	9770	9770	9770	9770	1
317	20230726	141600	468898930	9770	9670	9770	9660	1545
318	20230726	141500	453936710	9670	9670	9670	9670	0
319	20230726	141400	453936710	9670	9650	9670	9650	5
320	20230726	141300	453888440	9650	9650	9650	9650	200
321	20230726	141200	451958440	9660	9660	9660	9660	1
322	20230726	141100	451948780	9670	9670	9670	9670	2
323	20230726	141000	451929440	9670	9620	9670	9610	736
324	20230726	140900	444849300	9620	9620	9620	9610	431
325	20230726	140800	440703590	9630	9630	9630	9630	22
326	20230726	140700	440491730	9620	9630	9630	9620	51
327	20230726	140600	440001100	9620	9640	9640	9620	950
328	20230726	140500	430861110	9670	9670	9670	9670	0
329	20230726	140400	430861110	9670	9670	9670	9670	0
330	20230726	140300	430861110	9670	9630	9670	9630	51
331	20230726	140200	430369940	9670	9670	9670	9670	1
332	20230726	140100	430360270	9670	9670	9670	9670	0
333	20230726	140000	430360270	9670	9670	9670	9670	1
334	20230726	135900	430350600	9620	9620	9620	9620	66
335	20230726	135800	429715680	9670	9620	9670	9610	1630
336	20230726	135700	414035130	9620	9680	9680	9620	511
337	20230726	135600	409116230	9690	9690	9690	9690	9
338	20230726	135500	409029020	9680	9680	9690	9680	9
339	20230726	135400	408941890	9680	9680	9680	9680	0
340	20230726	135300	408941890	9680	9680	9680	9680	16
341	20230726	135200	408787010	9690	9690	9690	9690	20
342	20230726	135100	408593210	9690	9690	9690	9690	5
343	20230726	135000	408544760	9690	9690	9690	9690	0
344	20230726	134900	408544760	9690	9690	9690	9690	21
345	20230726	134800	408341270	9690	9690	9690	9690	0
346	20230726	134700	408341270	9690	9690	9690	9690	10
347	20230726	134600	408244370	9690	9690	9690	9690	0
348	20230726	134500	408244370	9690	9690	9690	9690	15
349	20230726	134400	408099020	9690	9690	9690	9690	0
350	20230726	134300	408099020	9690	9690	9690	9690	0
351	20230726	134200	408099020	9690	9660	9690	9660	22
352	20230726	134100	407886450	9660	9660	9660	9660	0
353	20230726	134000	407886450	9660	9660	9660	9660	1
354	20230726	133900	407876790	9620	9660	9660	9620	192
355	20230726	133800	406029520	9660	9660	9660	9660	0
356	20230726	133700	406029520	9660	9660	9660	9660	8
357	20230726	133600	405952240	9660	9660	9660	9660	2
358	20230726	133500	405932920	9670	9670	9670	9670	0
359	20230726	133400	405932920	9670	9670	9670	9670	2
360	20230726	133300	405913580	9680	9680	9680	9680	0
361	20230726	133200	405913580	9680	9680	9680	9680	0
362	20230726	133100	405913580	9680	9680	9680	9680	0
363	20230726	133000	405913580	9680	9680	9680	9680	0
364	20230726	132900	405913580	9680	9680	9680	9680	0
365	20230726	132800	405913580	9680	9680	9680	9680	0
366	20230726	132700	405913580	9680	9680	9680	9680	5
367	20230726	132600	405865180	9690	9690	9690	9690	0
368	20230726	132500	405865180	9690	9690	9690	9690	0
369	20230726	132400	405865180	9690	9690	9690	9690	1
370	20230726	132300	405855490	9690	9690	9690	9690	0
371	20230726	132200	405855490	9690	9690	9690	9690	1
372	20230726	132100	405845800	9620	9620	9620	9620	0
373	20230726	132000	405845800	9620	9620	9620	9620	0
374	20230726	131900	405845800	9620	9650	9650	9620	2645
375	20230726	131800	380377990	9650	9650	9650	9650	0
376	20230726	131700	380377990	9650	9650	9650	9650	0
377	20230726	131600	380377990	9650	9620	9650	9620	81
378	20230726	131500	379598740	9650	9650	9650	9650	0
379	20230726	131400	379598740	9650	9620	9650	9620	61
380	20230726	131300	379011890	9650	9650	9650	9650	0
381	20230726	131200	379011890	9650	9650	9650	9650	0
382	20230726	131100	379011890	9650	9650	9650	9650	1
383	20230726	131000	379002240	9650	9650	9650	9650	1
384	20230726	130900	378992590	9600	9610	9610	9600	47
385	20230726	130800	378541380	9600	9600	9600	9600	100
386	20230726	130700	377581380	9650	9630	9650	9620	1100
387	20230726	130600	366998290	9650	9650	9650	9650	0
388	20230726	130500	366998290	9650	9650	9650	9650	0
389	20230726	130400	366998290	9650	9630	9650	9630	375
390	20230726	130300	363379560	9620	9620	9620	9620	7
391	20230726	130200	363312220	9630	9630	9630	9630	0
392	20230726	130100	363312220	9630	9630	9630	9630	0
393	20230726	130000	363312220	9630	9630	9630	9630	1
394	20230726	125900	363302590	9630	9630	9690	9630	3
395	20230726	125800	363273640	9690	9680	9690	9680	30
396	20230726	125700	362983140	9690	9690	9690	9690	0
397	20230726	125600	362983140	9690	9690	9690	9690	0
398	20230726	125500	362983140	9690	9680	9690	9680	50
399	20230726	125400	362498650	9690	9690	9690	9690	0
400	20230726	125300	362498650	9690	9690	9690	9690	0
401	20230726	125200	362498650	9690	9690	9690	9690	1
402	20230726	125100	362488960	9620	9620	9620	9620	0
403	20230726	125000	362488960	9620	9690	9690	9620	202
404	20230726	124900	360545360	9690	9690	9690	9690	0
405	20230726	124800	360545360	9690	9690	9690	9690	0
406	20230726	124700	360545360	9690	9650	9690	9650	6
407	20230726	124600	360487420	9690	9690	9690	9690	0
408	20230726	124500	360487420	9690	9690	9690	9690	0
409	20230726	124400	360487420	9690	9690	9690	9690	0
410	20230726	124300	360487420	9690	9690	9690	9690	100
411	20230726	124200	359518420	9700	9700	9700	9700	7
412	20230726	124100	359450520	9690	9650	9690	9650	103
413	20230726	124000	358452530	9620	9620	9620	9620	264
414	20230726	123900	355912850	9560	9680	9680	9560	1859
415	20230726	123800	338058850	9680	9680	9680	9680	1
416	20230726	123700	338049170	9630	9630	9630	9630	0
417	20230726	123600	338049170	9630	9630	9630	9630	1
418	20230726	123500	338039540	9620	9620	9620	9620	0
419	20230726	123400	338039540	9620	9620	9620	9620	0
420	20230726	123300	338039540	9620	9620	9620	9620	0
421	20230726	123200	338039540	9620	9620	9620	9620	131
422	20230726	123100	336779320	9640	9620	9640	9620	2931
423	20230726	123000	308581100	9630	9630	9630	9630	96
424	20230726	122900	307656620	9640	9640	9640	9640	7
425	20230726	122800	307589140	9640	9640	9640	9640	0
426	20230726	122700	307589140	9640	9670	9670	9640	331
427	20230726	122600	304396130	9650	9650	9650	9650	0
428	20230726	122500	304396130	9650	9650	9650	9650	0
429	20230726	122400	304396130	9650	9650	9650	9650	0
430	20230726	122300	304396130	9650	9650	9650	9650	0
431	20230726	122200	304396130	9650	9650	9650	9650	0
432	20230726	122100	304396130	9650	9660	9660	9650	50
433	20230726	122000	303913620	9650	9650	9650	9650	0
434	20230726	121900	303913620	9650	9650	9650	9650	0
435	20230726	121800	303913620	9650	9650	9650	9650	0
436	20230726	121700	303913620	9650	9650	9650	9650	0
437	20230726	121600	303913620	9650	9650	9650	9650	50
438	20230726	121500	303431120	9700	9700	9700	9700	0
439	20230726	121400	303431120	9700	9700	9700	9700	0
440	20230726	121300	303431120	9700	9700	9700	9700	0
441	20230726	121200	303431120	9700	9700	9700	9700	0
442	20230726	121100	303431120	9700	9700	9700	9700	0
443	20230726	121000	303431120	9700	9700	9700	9700	0
444	20230726	120900	303431120	9700	9700	9700	9700	0
445	20230726	120800	303431120	9700	9700	9700	9700	0
446	20230726	120700	303431120	9700	9700	9700	9700	0
447	20230726	120600	303431120	9700	9700	9700	9700	0
448	20230726	120500	303431120	9700	9700	9700	9700	2
449	20230726	120400	303411720	9750	9750	9750	9750	0
450	20230726	120300	303411720	9750	9750	9750	9750	4
451	20230726	120200	303372720	9640	9640	9640	9640	69
452	20230726	120100	302707560	9640	9690	9690	9640	368
453	20230726	120000	299152530	9760	9760	9760	9760	1
454	20230726	115900	299142770	9700	9760	9760	9700	200
455	20230726	115800	297200970	9700	9730	9730	9700	30
456	20230726	115700	296909700	9760	9760	9760	9760	0
457	20230726	115600	296909700	9760	9750	9760	9750	30
458	20230726	115500	296617030	9750	9750	9750	9750	1
459	20230726	115400	296607280	9710	9750	9750	9710	15
460	20230726	115300	296461380	9750	9740	9750	9720	18
461	20230726	115200	296286060	9750	9750	9750	9750	0
462	20230726	115100	296286060	9750	9750	9750	9750	0
463	20230726	115000	296286060	9750	9750	9750	9750	1
464	20230726	114900	296276310	9760	9760	9760	9760	1
465	20230726	114800	296266550	9760	9760	9760	9760	0
466	20230726	114700	296266550	9760	9760	9760	9760	1
467	20230726	114600	296256790	9760	9760	9760	9760	0
468	20230726	114500	296256790	9760	9760	9760	9760	0
469	20230726	114400	296256790	9760	9760	9760	9760	6
470	20230726	114300	296198230	9760	9770	9770	9760	6
471	20230726	114200	296139660	9770	9770	9770	9770	1
472	20230726	114100	296129890	9770	9770	9770	9770	1
473	20230726	114000	296120120	9770	9770	9770	9770	0
474	20230726	113900	296120120	9770	9770	9770	9770	0
475	20230726	113800	296120120	9770	9770	9770	9770	20
476	20230726	113700	295924720	9770	9770	9770	9770	0
477	20230726	113600	295924720	9770	9770	9770	9770	10
478	20230726	113500	295827020	9770	9770	9770	9770	1
479	20230726	113400	295817250	9770	9770	9770	9770	0
480	20230726	113300	295817250	9770	9770	9770	9770	5
481	20230726	113200	295768400	9770	9770	9770	9770	0
482	20230726	113100	295768400	9770	9770	9770	9770	1
483	20230726	113000	295758630	9770	9770	9770	9770	0
484	20230726	112900	295758630	9770	9770	9770	9770	0
485	20230726	112800	295758630	9770	9770	9770	9770	1
486	20230726	112700	295748860	9770	9770	9770	9770	0
487	20230726	112600	295748860	9770	9770	9770	9770	10
488	20230726	112500	295651160	9770	9770	9770	9770	16
489	20230726	112400	295494840	9770	9750	9770	9750	192
490	20230726	112300	293622810	9750	9750	9750	9750	0
491	20230726	112200	293622810	9750	9690	9750	9690	49
492	20230726	112100	293147880	9690	9680	9690	9680	108
493	20230726	112000	292102380	9690	9700	9700	9690	18
494	20230726	111900	291927860	9710	9750	9750	9710	6
495	20230726	111800	291869560	9750	9750	9750	9750	0
496	20230726	111700	291869560	9750	9750	9750	9750	0
497	20230726	111600	291869560	9750	9710	9750	9710	37
498	20230726	111500	291508850	9720	9720	9720	9720	0
499	20230726	111400	291508850	9720	9720	9720	9720	5
500	20230726	111300	291460250	9720	9720	9720	9720	21
501	20230726	111200	291256130	9730	9770	9770	9730	6
502	20230726	111100	291197710	9740	9740	9740	9740	0
503	20230726	111000	291197710	9740	9770	9770	9740	41
504	20230726	110900	290798340	9730	9730	9730	9730	10
505	20230726	110800	290701040	9740	9740	9740	9740	4
506	20230726	110700	290662080	9720	9720	9720	9720	0
507	20230726	110600	290662080	9720	9720	9720	9720	0
508	20230726	110500	290662080	9720	9720	9720	9720	3
509	20230726	110400	290632920	9720	9740	9740	9720	74
510	20230726	110300	289913040	9820	9820	9820	9820	1
511	20230726	110200	289903220	9820	9820	9820	9820	5
512	20230726	110100	289854120	9830	9820	9830	9820	21
513	20230726	110000	289647780	9830	9830	9830	9830	4
514	20230726	105900	289608460	9840	9840	9840	9840	0
515	20230726	105800	289608460	9840	9840	9840	9840	1
516	20230726	105700	289598620	9710	9840	9840	9710	415
517	20230726	105600	285568530	9840	9840	9840	9840	600
518	20230726	105500	279664530	9830	9830	9830	9830	5
519	20230726	105400	279615380	9840	9840	9840	9840	4
520	20230726	105300	279576020	9850	9850	9850	9850	3
521	20230726	105200	279546470	9860	9850	9860	9840	11
522	20230726	105100	279438120	9870	9870	9870	9870	1
523	20230726	105000	279428250	9900	9900	9900	9900	0
524	20230726	104900	279428250	9900	9900	9900	9900	0
525	20230726	104800	279428250	9900	9730	9900	9730	300
526	20230726	104700	276472500	9650	9800	9800	9650	131
527	20230726	104600	275207200	9900	9650	9900	9650	1000
528	20230726	104500	265445890	9590	9620	9660	9590	502
529	20230726	104400	260628110	9620	9750	9750	9620	672
530	20230726	104300	254150470	9740	9750	9750	9740	10
531	20230726	104200	254053020	9750	9750	9750	9750	3
532	20230726	104100	254023770	9700	9720	9930	9700	363
533	20230726	104000	250439010	9940	9720	9940	9720	1104
534	20230726	103900	239545280	9620	9720	9720	9620	1809
535	20230726	103800	222129780	9740	9750	9750	9740	7
536	20230726	103700	222061560	9800	9800	9800	9800	11
537	20230726	103600	221953760	9800	9820	9820	9800	216
538	20230726	103500	219836940	9890	9890	9890	9890	0
539	20230726	103400	219836940	9890	9840	9890	9840	5
540	20230726	103300	219787630	9840	9840	9840	9840	10
541	20230726	103200	219689230	9850	9800	9850	9750	21
542	20230726	103100	219484210	9940	9750	9940	9750	10
543	20230726	103000	219386040	9850	9800	9850	9800	14
544	20230726	102900	219248360	9840	9810	9840	9810	102
545	20230726	102800	218247710	9810	9810	9810	9810	5
546	20230726	102700	218198660	9820	9880	9880	9820	405
547	20230726	102600	214213520	9890	9890	9890	9890	1
548	20230726	102500	214203630	9830	9830	9830	9830	10
549	20230726	102400	214105330	9840	9940	9940	9840	7
550	20230726	102300	214036220	9940	9940	9940	9940	5
551	20230726	102200	213986520	9950	9950	9950	9950	13
552	20230726	102100	213857170	9950	9950	9950	9950	10
553	20230726	102000	213757670	9900	9950	9950	9900	2
554	20230726	101900	213737820	9900	9900	9900	9900	1
555	20230726	101800	213727920	9980	9980	9980	9980	0
556	20230726	101700	213727920	9980	9990	9990	9980	16
557	20230726	101600	213568190	10000	9950	10000	9950	10
558	20230726	101500	213468300	9820	9940	10000	9820	90
559	20230726	101400	212571580	9810	9980	9980	9810	31
560	20230726	101300	212265120	10040	9890	10160	9890	1260
561	20230726	101200	199707560	9910	9730	9910	9630	801
562	20230726	101100	191799270	9640	9640	9640	9640	360
563	20230726	101000	188328870	9630	9710	9710	9620	1600
564	20230726	100900	172905110	9720	9720	9720	9720	10
565	20230726	100800	172807910	9710	9750	9750	9710	12
566	20230726	100700	172691310	9880	9890	9890	9690	251
567	20230726	100600	170218050	9810	9810	9810	9810	1
568	20230726	100500	170208240	9910	9910	9910	9910	0
569	20230726	100400	170208240	9910	9750	9910	9750	60
570	20230726	100300	169615170	9680	9890	9890	9680	42
571	20230726	100200	169204410	9900	9900	9900	9900	0
572	20230726	100100	169204410	9900	9900	9900	9900	1
573	20230726	100000	169194510	9930	9900	9930	9900	101
574	20230726	095900	168192920	9910	9620	9910	9620	940
575	20230726	095800	159062880	9600	9660	9660	9600	1262
576	20230726	095700	146916770	9650	9720	9720	9650	287
577	20230726	095600	144136600	9880	9880	9880	9880	0
578	20230726	095500	144136600	9880	9880	9880	9880	1
579	20230726	095400	144126720	9890	9890	9890	9890	0
580	20230726	095300	144126720	9890	9900	9900	9890	2
581	20230726	095200	144106930	9910	9840	9910	9840	500
582	20230726	095100	139152650	9910	9770	9910	9750	95
583	20230726	095000	138218160	9780	9640	9780	9640	370
584	20230726	094900	134639660	9640	9650	9650	9640	2
585	20230726	094800	134620370	9650	9620	9650	9620	22
586	20230726	094700	134408680	9620	9620	9620	9620	84
587	20230726	094600	133600600	9610	9610	9610	9610	5
588	20230726	094500	133552550	9620	9620	9620	9620	127
589	20230726	094400	132330810	9620	9620	9620	9620	0
590	20230726	094300	132330810	9620	9610	9620	9610	87
591	20230726	094200	131493900	9620	9620	9620	9610	33
592	20230726	094100	131176730	9620	9610	9620	9600	75
593	20230726	094000	130455420	9610	9630	9630	9610	733
594	20230726	093900	123407960	9620	9620	9620	9620	100
595	20230726	093800	122445960	9620	9620	9620	9620	701
596	20230726	093700	115702340	9650	9670	9690	9640	354
597	20230726	093600	112285090	9650	9630	9650	9630	18
598	20230726	093500	112111640	9630	9610	9630	9610	3
599	20230726	093400	112082780	9600	9600	9600	9600	149
600	20230726	093300	110652380	9570	9570	9570	9570	110
601	20230726	093200	109599680	9570	9570	9620	9570	1367
602	20230726	093100	96499140	9570	9550	9570	9550	92
603	20230726	093000	95619200	9550	9570	9570	9550	105
604	20230726	092900	94614680	9550	9560	9560	9550	49
605	20230726	092800	94146460	9560	9580	9600	9560	632
606	20230726	092700	88095840	9610	9610	9610	9610	0
607	20230726	092600	88095840	9610	9610	9610	9610	84
608	20230726	092500	87288600	9580	9570	9580	9570	86
609	20230726	092400	86465340	9570	9590	9610	9570	703
610	20230726	092300	79733750	9590	9600	9600	9590	1778
611	20230726	092200	62681850	9620	9600	9620	9600	217
612	20230726	092100	60595930	9590	9600	9600	9590	365
613	20230726	092000	57093470	9600	9610	9610	9600	131
614	20230726	091900	55835510	9630	9630	9630	9630	5
615	20230726	091800	55787360	9630	9630	9630	9610	71
616	20230726	091700	55104630	9600	9600	9600	9600	0
617	20230726	091600	55104630	9600	9600	9600	9600	3
618	20230726	091500	55075830	9600	9600	9610	9600	478
619	20230726	091400	50482830	9590	9590	9610	9570	254
620	20230726	091300	48048190	9590	9590	9590	9590	0
621	20230726	091200	48048190	9590	9610	9610	9590	216
622	20230726	091100	45974650	9610	9550	9610	9550	278
623	20230726	091000	43319020	9560	9560	9570	9530	433
624	20230726	090900	39188930	9570	9610	9610	9570	27
625	20230726	090800	38929640	9590	9670	9670	9590	356
626	20230726	090700	35511680	9670	9700	9700	9660	537
627	20230726	090600	30318650	9800	9800	9800	9800	31
628	20230726	090500	30014850	9830	9830	9830	9500	1412
629	20230726	090400	16445220	9840	9850	9850	9800	1471
630	20230726	090300	2024890	9840	9840	9840	9840	8
631	20230726	090200	1946170	9850	9850	9850	9850	50
632	20230726	090100	1453670	9850	9850	9850	9850	0
633	20230726	090000	1453670	9850	9810	9860	9810	148