KissMeData/267290/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	202400	539636790	19050	19050	19050	19050	67
3	20230726	202300	539636790	19050	19050	19050	19050	0
4	20230726	202200	539636790	19050	19050	19050	19050	0
5	20230726	202100	539636790	19050	19050	19050	19050	0
6	20230726	202000	539636790	19050	19050	19050	19050	0
7	20230726	201900	539636790	19050	19050	19050	19050	0
8	20230726	201800	539636790	19050	19050	19050	19050	0
9	20230726	201700	539636790	19050	19050	19050	19050	0
10	20230726	201600	539636790	19050	19050	19050	19050	0
11	20230726	201500	539636790	19050	19050	19050	19050	0
12	20230726	201400	539636790	19050	19050	19050	19050	0
13	20230726	201300	539636790	19050	19050	19050	19050	0
14	20230726	201200	539636790	19050	19050	19050	19050	0
15	20230726	201100	539636790	19050	19050	19050	19050	0
16	20230726	201000	539636790	19050	19050	19050	19050	0
17	20230726	200900	539636790	19050	19050	19050	19050	0
18	20230726	200800	539636790	19050	19050	19050	19050	0
19	20230726	200700	539636790	19050	19050	19050	19050	0
20	20230726	200600	539636790	19050	19050	19050	19050	0
21	20230726	200500	539636790	19050	19050	19050	19050	0
22	20230726	200400	539636790	19050	19050	19050	19050	0
23	20230726	200300	539636790	19050	19050	19050	19050	0
24	20230726	200200	539636790	19050	19050	19050	19050	0
25	20230726	200100	539636790	19050	19050	19050	19050	0
26	20230726	200000	539636790	19050	19050	19050	19050	0
27	20230726	195900	539636790	19050	19050	19050	19050	0
28	20230726	195800	539636790	19050	19050	19050	19050	0
29	20230726	195700	539636790	19050	19050	19050	19050	0
30	20230726	195600	539636790	19050	19050	19050	19050	0
31	20230726	195500	539636790	19050	19050	19050	19050	0
32	20230726	195400	539636790	19050	19050	19050	19050	67
33	20230726	195300	539636790	19050	19050	19050	19050	0
34	20230726	195200	539636790	19050	19050	19050	19050	0
35	20230726	195100	539636790	19050	19050	19050	19050	0
36	20230726	195000	539636790	19050	19050	19050	19050	0
37	20230726	194900	539636790	19050	19050	19050	19050	0
38	20230726	194800	539636790	19050	19050	19050	19050	0
39	20230726	194700	539636790	19050	19050	19050	19050	0
40	20230726	194600	539636790	19050	19050	19050	19050	0
41	20230726	194500	539636790	19050	19050	19050	19050	0
42	20230726	194400	539636790	19050	19050	19050	19050	0
43	20230726	194300	539636790	19050	19050	19050	19050	0
44	20230726	194200	539636790	19050	19050	19050	19050	0
45	20230726	194100	539636790	19050	19050	19050	19050	0
46	20230726	194000	539636790	19050	19050	19050	19050	0
47	20230726	193900	539636790	19050	19050	19050	19050	0
48	20230726	193800	539636790	19050	19050	19050	19050	0
49	20230726	193700	539636790	19050	19050	19050	19050	0
50	20230726	193600	539636790	19050	19050	19050	19050	0
51	20230726	193500	539636790	19050	19050	19050	19050	0
52	20230726	193400	539636790	19050	19050	19050	19050	0
53	20230726	193300	539636790	19050	19050	19050	19050	0
54	20230726	193200	539636790	19050	19050	19050	19050	0
55	20230726	193100	539636790	19050	19050	19050	19050	0
56	20230726	193000	539636790	19050	19050	19050	19050	0
57	20230726	192900	539636790	19050	19050	19050	19050	0
58	20230726	192800	539636790	19050	19050	19050	19050	0
59	20230726	192700	539636790	19050	19050	19050	19050	0
60	20230726	192600	539636790	19050	19050	19050	19050	0
61	20230726	192500	539636790	19050	19050	19050	19050	0
62	20230726	192400	539636790	19050	19050	19050	19050	67
63	20230726	192300	539636790	19050	19050	19050	19050	0
64	20230726	192200	539636790	19050	19050	19050	19050	0
65	20230726	192100	539636790	19050	19050	19050	19050	0
66	20230726	192000	539636790	19050	19050	19050	19050	0
67	20230726	191900	539636790	19050	19050	19050	19050	0
68	20230726	191800	539636790	19050	19050	19050	19050	0
69	20230726	191700	539636790	19050	19050	19050	19050	0
70	20230726	191600	539636790	19050	19050	19050	19050	0
71	20230726	191500	539636790	19050	19050	19050	19050	0
72	20230726	191400	539636790	19050	19050	19050	19050	0
73	20230726	191300	539636790	19050	19050	19050	19050	0
74	20230726	191200	539636790	19050	19050	19050	19050	0
75	20230726	191100	539636790	19050	19050	19050	19050	0
76	20230726	191000	539636790	19050	19050	19050	19050	0
77	20230726	190900	539636790	19050	19050	19050	19050	0
78	20230726	190800	539636790	19050	19050	19050	19050	0
79	20230726	190700	539636790	19050	19050	19050	19050	0
80	20230726	190600	539636790	19050	19050	19050	19050	0
81	20230726	190500	539636790	19050	19050	19050	19050	0
82	20230726	190400	539636790	19050	19050	19050	19050	0
83	20230726	190300	539636790	19050	19050	19050	19050	0
84	20230726	190200	539636790	19050	19050	19050	19050	0
85	20230726	190100	539636790	19050	19050	19050	19050	0
86	20230726	190000	539636790	19050	19050	19050	19050	0
87	20230726	185900	539636790	19050	19050	19050	19050	0
88	20230726	185800	539636790	19050	19050	19050	19050	0
89	20230726	185700	539636790	19050	19050	19050	19050	0
90	20230726	185600	539636790	19050	19050	19050	19050	0
91	20230726	185500	539636790	19050	19050	19050	19050	0
92	20230726	185400	539636790	19050	19050	19050	19050	67
93	20230726	185300	539636790	19050	19050	19050	19050	0
94	20230726	185200	539636790	19050	19050	19050	19050	0
95	20230726	185100	539636790	19050	19050	19050	19050	0
96	20230726	185000	539636790	19050	19050	19050	19050	0
97	20230726	184900	539636790	19050	19050	19050	19050	0
98	20230726	184800	539636790	19050	19050	19050	19050	0
99	20230726	184700	539636790	19050	19050	19050	19050	0
100	20230726	184600	539636790	19050	19050	19050	19050	0
101	20230726	184500	539636790	19050	19050	19050	19050	0
102	20230726	184400	539636790	19050	19050	19050	19050	0
103	20230726	184300	539636790	19050	19050	19050	19050	0
104	20230726	184200	539636790	19050	19050	19050	19050	0
105	20230726	184100	539636790	19050	19050	19050	19050	0
106	20230726	184000	539636790	19050	19050	19050	19050	0
107	20230726	183900	539636790	19050	19050	19050	19050	0
108	20230726	183800	539636790	19050	19050	19050	19050	0
109	20230726	183700	539636790	19050	19050	19050	19050	0
110	20230726	183600	539636790	19050	19050	19050	19050	0
111	20230726	183500	539636790	19050	19050	19050	19050	0
112	20230726	183400	539636790	19050	19050	19050	19050	0
113	20230726	183300	539636790	19050	19050	19050	19050	0
114	20230726	183200	539636790	19050	19050	19050	19050	0
115	20230726	183100	539636790	19050	19050	19050	19050	0
116	20230726	183000	539636790	19050	19050	19050	19050	0
117	20230726	182900	539636790	19050	19050	19050	19050	0
118	20230726	182800	539636790	19050	19050	19050	19050	0
119	20230726	182700	539636790	19050	19050	19050	19050	0
120	20230726	182600	539636790	19050	19050	19050	19050	0
121	20230726	182500	539636790	19050	19050	19050	19050	0
122	20230726	182400	539636790	19050	19050	19050	19050	67
123	20230726	182300	539636790	19050	19050	19050	19050	0
124	20230726	182200	539636790	19050	19050	19050	19050	0
125	20230726	182100	539636790	19050	19050	19050	19050	0
126	20230726	182000	539636790	19050	19050	19050	19050	0
127	20230726	181900	539636790	19050	19050	19050	19050	0
128	20230726	181800	539636790	19050	19050	19050	19050	0
129	20230726	181700	539636790	19050	19050	19050	19050	0
130	20230726	181600	539636790	19050	19050	19050	19050	0
131	20230726	181500	539636790	19050	19050	19050	19050	0
132	20230726	181400	539636790	19050	19050	19050	19050	0
133	20230726	181300	539636790	19050	19050	19050	19050	0
134	20230726	181200	539636790	19050	19050	19050	19050	0
135	20230726	181100	539636790	19050	19050	19050	19050	0
136	20230726	181000	539636790	19050	19050	19050	19050	0
137	20230726	180900	539636790	19050	19050	19050	19050	0
138	20230726	180800	539636790	19050	19050	19050	19050	0
139	20230726	180700	539636790	19050	19050	19050	19050	0
140	20230726	180600	539636790	19050	19050	19050	19050	0
141	20230726	180500	539636790	19050	19050	19050	19050	0
142	20230726	180400	539636790	19050	19050	19050	19050	0
143	20230726	180300	539636790	19050	19050	19050	19050	0
144	20230726	180200	539636790	19050	19050	19050	19050	0
145	20230726	180100	539636790	19050	19050	19050	19050	0
146	20230726	180000	539636790	19050	19050	19050	19050	0
147	20230726	175900	539636790	19050	19050	19050	19050	0
148	20230726	175800	539636790	19050	19050	19050	19050	0
149	20230726	175700	539636790	19050	19050	19050	19050	0
150	20230726	175600	539636790	19050	19050	19050	19050	0
151	20230726	175500	539636790	19050	19050	19050	19050	0
152	20230726	175400	539636790	19050	19050	19050	19050	67
153	20230726	175300	539636790	19050	19050	19050	19050	0
154	20230726	175200	539636790	19050	19050	19050	19050	0
155	20230726	175100	539636790	19050	19050	19050	19050	0
156	20230726	175000	539636790	19050	19050	19050	19050	0
157	20230726	174900	539636790	19050	19050	19050	19050	0
158	20230726	174800	539636790	19050	19050	19050	19050	0
159	20230726	174700	539636790	19050	19050	19050	19050	0
160	20230726	174600	539636790	19050	19050	19050	19050	0
161	20230726	174500	539636790	19050	19050	19050	19050	0
162	20230726	174400	539636790	19050	19050	19050	19050	0
163	20230726	174300	539636790	19050	19050	19050	19050	0
164	20230726	174200	539636790	19050	19050	19050	19050	0
165	20230726	174100	539636790	19050	19050	19050	19050	0
166	20230726	174000	539636790	19050	19050	19050	19050	0
167	20230726	173900	539636790	19050	19050	19050	19050	0
168	20230726	173800	539636790	19050	19050	19050	19050	0
169	20230726	173700	539636790	19050	19050	19050	19050	0
170	20230726	173600	539636790	19050	19050	19050	19050	0
171	20230726	173500	539636790	19050	19050	19050	19050	0
172	20230726	173400	539636790	19050	19050	19050	19050	0
173	20230726	173300	539636790	19050	19050	19050	19050	0
174	20230726	173200	539636790	19050	19050	19050	19050	0
175	20230726	173100	539636790	19050	19050	19050	19050	0
176	20230726	173000	539636790	19050	19050	19050	19050	0
177	20230726	172900	539636790	19050	19050	19050	19050	0
178	20230726	172800	539636790	19050	19050	19050	19050	0
179	20230726	172700	539636790	19050	19050	19050	19050	0
180	20230726	172600	539636790	19050	19050	19050	19050	0
181	20230726	172500	539636790	19050	19050	19050	19050	0
182	20230726	172400	539636790	19050	19050	19050	19050	67
183	20230726	172300	539636790	19050	19050	19050	19050	0
184	20230726	172200	539636790	19050	19050	19050	19050	0
185	20230726	172100	539636790	19050	19050	19050	19050	0
186	20230726	172000	539636790	19050	19050	19050	19050	0
187	20230726	171900	539636790	19050	19050	19050	19050	0
188	20230726	171800	539636790	19050	19050	19050	19050	0
189	20230726	171700	539636790	19050	19050	19050	19050	0
190	20230726	171600	539636790	19050	19050	19050	19050	0
191	20230726	171500	539636790	19050	19050	19050	19050	0
192	20230726	171400	539636790	19050	19050	19050	19050	0
193	20230726	171300	539636790	19050	19050	19050	19050	0
194	20230726	171200	539636790	19050	19050	19050	19050	0
195	20230726	171100	539636790	19050	19050	19050	19050	0
196	20230726	171000	539636790	19050	19050	19050	19050	0
197	20230726	170900	539636790	19050	19050	19050	19050	0
198	20230726	170800	539636790	19050	19050	19050	19050	0
199	20230726	170700	539636790	19050	19050	19050	19050	0
200	20230726	170600	539636790	19050	19050	19050	19050	0
201	20230726	170500	539636790	19050	19050	19050	19050	0
202	20230726	170400	539636790	19050	19050	19050	19050	0
203	20230726	170300	539636790	19050	19050	19050	19050	0
204	20230726	170200	539636790	19050	19050	19050	19050	0
205	20230726	170100	539636790	19050	19050	19050	19050	0
206	20230726	170000	539636790	19050	19050	19050	19050	0
207	20230726	165900	539636790	19050	19050	19050	19050	0
208	20230726	165800	539636790	19050	19050	19050	19050	0
209	20230726	165700	539636790	19050	19050	19050	19050	0
210	20230726	165600	539636790	19050	19050	19050	19050	0
211	20230726	165500	539636790	19050	19050	19050	19050	0
212	20230726	165400	539636790	19050	19050	19050	19050	67
213	20230726	165300	539636790	19050	19050	19050	19050	0
214	20230726	165200	539636790	19050	19050	19050	19050	0
215	20230726	165100	539636790	19050	19050	19050	19050	0
216	20230726	165000	539636790	19050	19050	19050	19050	0
217	20230726	164900	539636790	19050	19050	19050	19050	0
218	20230726	164800	539636790	19050	19050	19050	19050	0
219	20230726	164700	539636790	19050	19050	19050	19050	0
220	20230726	164600	539636790	19050	19050	19050	19050	0
221	20230726	164500	539636790	19050	19050	19050	19050	0
222	20230726	164400	539636790	19050	19050	19050	19050	0
223	20230726	164300	539636790	19050	19050	19050	19050	0
224	20230726	164200	539636790	19050	19050	19050	19050	0
225	20230726	164100	539636790	19050	19050	19050	19050	0
226	20230726	164000	539636790	19050	19050	19050	19050	0
227	20230726	163900	539636790	19050	19050	19050	19050	0
228	20230726	163800	539636790	19050	19050	19050	19050	0
229	20230726	163700	539636790	19050	19050	19050	19050	0
230	20230726	163600	539636790	19050	19050	19050	19050	0
231	20230726	163500	539636790	19050	19050	19050	19050	0
232	20230726	163400	539636790	19050	19050	19050	19050	0
233	20230726	163300	539636790	19050	19050	19050	19050	0
234	20230726	163200	539636790	19050	19050	19050	19050	0
235	20230726	163100	539636790	19050	19050	19050	19050	0
236	20230726	163000	539636790	19050	19050	19050	19050	0
237	20230726	162900	539636790	19050	19050	19050	19050	0
238	20230726	162800	539636790	19050	19050	19050	19050	0
239	20230726	162700	539636790	19050	19050	19050	19050	0
240	20230726	162600	539636790	19050	19050	19050	19050	0
241	20230726	162500	539636790	19050	19050	19050	19050	0
242	20230726	162400	539636790	19050	19050	19050	19050	67
243	20230726	162300	539636790	19050	19050	19050	19050	0
244	20230726	162200	539636790	19050	19050	19050	19050	0
245	20230726	162100	539636790	19050	19050	19050	19050	0
246	20230726	162000	539636790	19050	19050	19050	19050	0
247	20230726	161900	539636790	19050	19050	19050	19050	0
248	20230726	161800	539636790	19050	19050	19050	19050	0
249	20230726	161700	539636790	19050	19050	19050	19050	0
250	20230726	161600	539636790	19050	19050	19050	19050	0
251	20230726	161500	539636790	19050	19050	19050	19050	0
252	20230726	161400	539636790	19050	19050	19050	19050	0
253	20230726	161300	539636790	19050	19050	19050	19050	0
254	20230726	161200	539636790	19050	19050	19050	19050	0
255	20230726	161100	539636790	19050	19050	19050	19050	0
256	20230726	161000	539636790	19050	19050	19050	19050	0
257	20230726	160900	539636790	19050	19050	19050	19050	0
258	20230726	160800	539636790	19050	19050	19050	19050	0
259	20230726	160700	539636790	19050	19050	19050	19050	0
260	20230726	160600	539636790	19050	19050	19050	19050	0
261	20230726	160500	539636790	19050	19050	19050	19050	0
262	20230726	160400	539636790	19050	19050	19050	19050	0
263	20230726	160300	539636790	19050	19050	19050	19050	0
264	20230726	160200	539636790	19050	19050	19050	19050	0
265	20230726	160100	539636790	19050	19050	19050	19050	0
266	20230726	160000	539636790	19050	19050	19050	19050	0
267	20230726	155900	539636790	19050	19050	19050	19050	0
268	20230726	155800	539636790	19050	19050	19050	19050	0
269	20230726	155700	539636790	19050	19050	19050	19050	0
270	20230726	155600	539636790	19050	19050	19050	19050	0
271	20230726	155500	539636790	19050	19050	19050	19050	0
272	20230726	155400	539636790	19050	19050	19050	19050	67
273	20230726	155300	539636790	19050	19050	19050	19050	0
274	20230726	155200	539636790	19050	19050	19050	19050	0
275	20230726	155100	539636790	19050	19050	19050	19050	0
276	20230726	155000	539636790	19050	19050	19050	19050	0
277	20230726	154900	539636790	19050	19050	19050	19050	0
278	20230726	154800	539636790	19050	19050	19050	19050	0
279	20230726	154700	539636790	19050	19050	19050	19050	0
280	20230726	154600	539636790	19050	19050	19050	19050	0
281	20230726	154500	539636790	19050	19050	19050	19050	0
282	20230726	154400	539636790	19050	19050	19050	19050	0
283	20230726	154300	539636790	19050	19050	19050	19050	0
284	20230726	154200	539636790	19050	19050	19050	19050	0
285	20230726	154100	539636790	19050	19050	19050	19050	0
286	20230726	154000	539636790	19050	19050	19050	19050	0
287	20230726	153900	539636790	19050	19050	19050	19050	0
288	20230726	153800	539636790	19050	19050	19050	19050	0
289	20230726	153700	539636790	19050	19050	19050	19050	0
290	20230726	153600	539636790	19050	19050	19050	19050	0
291	20230726	153500	539636790	19050	19050	19050	19050	0
292	20230726	153400	539636790	19050	19050	19050	19050	0
293	20230726	153300	539636790	19050	19050	19050	19050	0
294	20230726	153200	539636790	19050	19050	19050	19050	0
295	20230726	153100	539636790	19050	19050	19050	19050	0
296	20230726	153000	539636790	19050	19050	19050	19050	67
297	20230726	152900	538360440	19050	19050	19050	19050	0
298	20230726	152800	538360440	19050	19050	19050	19050	0
299	20230726	152700	538360440	19050	19050	19050	19050	0
300	20230726	152600	538360440	19050	19050	19050	19050	0
301	20230726	152500	538360440	19050	19050	19050	19050	0
302	20230726	152400	538360440	19050	19050	19050	19050	0
303	20230726	152300	538360440	19050	19050	19050	19050	0
304	20230726	152200	538360440	19050	19050	19050	19050	0
305	20230726	152100	538360440	19050	19050	19050	19050	0
306	20230726	152000	538360440	19050	19050	19050	19050	0
307	20230726	151900	538360440	19050	19030	19050	19030	10
308	20230726	151800	538170090	19030	19030	19030	19030	0
309	20230726	151700	538170090	19030	19030	19030	19030	6
310	20230726	151600	538055910	18930	18930	18930	18930	0
311	20230726	151500	538055910	18930	18930	18930	18930	1
312	20230726	151400	538036980	18930	19000	19000	18930	58
313	20230726	151300	536938060	19050	19050	19050	19050	1
314	20230726	151200	536919010	19050	19050	19050	19050	9
315	20230726	151100	536747560	19090	19000	19090	19000	500
316	20230726	151000	527221880	19000	18920	19000	18920	3
317	20230726	150900	527164970	19000	19000	19000	19000	0
318	20230726	150800	527164970	19000	19000	19000	19000	0
319	20230726	150700	527164970	19000	19000	19000	19000	1
320	20230726	150600	527145970	18990	18990	18990	18990	2
321	20230726	150500	527107990	18990	18990	18990	18990	7
322	20230726	150400	526975060	19000	19000	19000	19000	2
323	20230726	150300	526937060	18910	18920	18920	18910	49
324	20230726	150200	526010240	18920	18920	18920	18920	2
325	20230726	150100	525972400	18920	18920	18920	18920	50
326	20230726	150000	525026400	18920	18920	18920	18920	1
327	20230726	145900	525007480	19030	19030	19030	19030	0
328	20230726	145800	525007480	19030	19030	19030	19030	0
329	20230726	145700	525007480	19030	19030	19030	19030	1
330	20230726	145600	524988450	19000	19000	19000	19000	50
331	20230726	145500	524038450	18910	18910	18910	18910	0
332	20230726	145400	524038450	18910	18910	18910	18910	0
333	20230726	145300	524038450	18910	19040	19040	18910	54
334	20230726	145200	523017180	18890	18890	18890	18890	0
335	20230726	145100	523017180	18890	18930	18930	18890	271
336	20230726	145000	517894110	18930	18930	18930	18930	0
337	20230726	144900	517894110	18930	18930	18930	18930	0
338	20230726	144800	517894110	18930	18930	18930	18930	0
339	20230726	144700	517894110	18930	18930	18930	18930	100
340	20230726	144600	516001110	18930	19000	19000	18930	729
341	20230726	144500	502188430	19000	19000	19000	19000	0
342	20230726	144400	502188430	19000	19000	19000	19000	0
343	20230726	144300	502188430	19000	19000	19000	19000	0
344	20230726	144200	502188430	19000	19000	19000	19000	0
345	20230726	144100	502188430	19000	19000	19000	19000	0
346	20230726	144000	502188430	19000	19000	19000	19000	0
347	20230726	143900	502188430	19000	19000	19000	19000	0
348	20230726	143800	502188430	19000	19000	19000	19000	30
349	20230726	143700	501618430	19050	19050	19050	19050	9
350	20230726	143600	501446980	19050	19050	19050	19050	0
351	20230726	143500	501446980	19050	19050	19050	19050	0
352	20230726	143400	501446980	19050	19050	19050	19050	0
353	20230726	143300	501446980	19050	19050	19050	19050	0
354	20230726	143200	501446980	19050	19050	19050	19050	0
355	20230726	143100	501446980	19050	19050	19050	19050	0
356	20230726	143000	501446980	19050	19050	19050	19050	66
357	20230726	142900	500189680	19050	19050	19050	19050	0
358	20230726	142800	500189680	19050	19050	19050	19050	0
359	20230726	142700	500189680	19050	19050	19050	19050	0
360	20230726	142600	500189680	19050	19050	19050	19050	0
361	20230726	142500	500189680	19050	19050	19050	19050	0
362	20230726	142400	500189680	19050	19050	19050	19050	0
363	20230726	142300	500189680	19050	19050	19050	19050	0
364	20230726	142200	500189680	19050	19050	19050	19050	0
365	20230726	142100	500189680	19050	19050	19050	19050	0
366	20230726	142000	500189680	19050	19050	19050	19050	0
367	20230726	141900	500189680	19050	19050	19050	19050	0
368	20230726	141800	500189680	19050	19050	19050	19050	0
369	20230726	141700	500189680	19050	19050	19050	19050	0
370	20230726	141600	500189680	19050	19040	19050	19040	60
371	20230726	141500	499047240	19040	18970	19040	18960	77
372	20230726	141400	497586160	18960	18960	18960	18960	0
373	20230726	141300	497586160	18960	18960	18960	18960	0
374	20230726	141200	497586160	18960	18960	18960	18960	0
375	20230726	141100	497586160	18960	18960	18960	18960	15
376	20230726	141000	497301760	18960	18960	18960	18960	0
377	20230726	140900	497301760	18960	18960	18960	18960	2
378	20230726	140800	497263840	18960	18960	18960	18960	0
379	20230726	140700	497263840	18960	18960	18960	18960	0
380	20230726	140600	497263840	18960	18960	18960	18960	2
381	20230726	140500	497225920	18960	18960	18960	18960	0
382	20230726	140400	497225920	18960	18960	18960	18960	0
383	20230726	140300	497225920	18960	18960	18960	18960	0
384	20230726	140200	497225920	18960	18960	18960	18960	20
385	20230726	140100	496846720	18960	18960	18960	18960	80
386	20230726	140000	495329920	19000	19000	19000	19000	0
387	20230726	135900	495329920	19000	19000	19000	19000	0
388	20230726	135800	495329920	19000	19000	19000	19000	0
389	20230726	135700	495329920	19000	19000	19000	19000	0
390	20230726	135600	495329920	19000	19000	19000	19000	1
391	20230726	135500	495310920	18950	18950	18950	18950	0
392	20230726	135400	495310920	18950	18950	18950	18950	0
393	20230726	135300	495310920	18950	18950	18950	18950	0
394	20230726	135200	495310920	18950	18950	18950	18950	0
395	20230726	135100	495310920	18950	18950	18950	18950	0
396	20230726	135000	495310920	18950	18950	18950	18950	42
397	20230726	134900	494515020	18950	18950	18950	18950	0
398	20230726	134800	494515020	18950	18950	18950	18950	17
399	20230726	134700	494192870	18950	18950	18950	18950	1
400	20230726	134600	494173920	18950	18950	18950	18950	2
401	20230726	134500	494136020	18950	18950	18950	18950	0
402	20230726	134400	494136020	18950	18950	18950	18950	1
403	20230726	134300	494117070	18940	18950	18950	18940	43
404	20230726	134200	493302630	18950	18950	18950	18950	100
405	20230726	134100	491407630	18950	18950	18950	18950	0
406	20230726	134000	491407630	18950	18970	18970	18950	1454
407	20230726	133900	463850180	18970	18970	18970	18970	61
408	20230726	133800	462693010	19000	19000	19000	19000	0
409	20230726	133700	462693010	19000	19000	19000	19000	0
410	20230726	133600	462693010	19000	19000	19000	19000	0
411	20230726	133500	462693010	19000	19000	19000	19000	0
412	20230726	133400	462693010	19000	19000	19000	19000	0
413	20230726	133300	462693010	19000	19000	19000	19000	0
414	20230726	133200	462693010	19000	19000	19000	19000	0
415	20230726	133100	462693010	19000	19000	19000	19000	1
416	20230726	133000	462674010	18960	18960	18960	18960	0
417	20230726	132900	462674010	18960	19000	19000	18960	605
418	20230726	132800	451192970	19000	19000	19000	19000	0
419	20230726	132700	451192970	19000	19000	19000	19000	1
420	20230726	132600	451173970	19000	19000	19000	19000	0
421	20230726	132500	451173970	19000	19000	19000	19000	0
422	20230726	132400	451173970	19000	19000	19000	19000	2
423	20230726	132300	451135970	18990	18990	18990	18990	0
424	20230726	132200	451135970	18990	18990	18990	18990	0
425	20230726	132100	451135970	18990	18990	18990	18990	0
426	20230726	132000	451135970	18990	18990	18990	18990	2000
427	20230726	131900	413155970	19040	19040	19040	19040	50
428	20230726	131800	412203970	19040	19040	19040	19040	0
429	20230726	131700	412203970	19040	19040	19040	19040	0
430	20230726	131600	412203970	19040	19040	19040	19040	1
431	20230726	131500	412184930	19040	19040	19040	19040	1
432	20230726	131400	412165890	18990	18990	18990	18990	0
433	20230726	131300	412165890	18990	18990	18990	18990	0
434	20230726	131200	412165890	18990	18990	18990	18990	0
435	20230726	131100	412165890	18990	18990	18990	18990	0
436	20230726	131000	412165890	18990	18990	18990	18990	5
437	20230726	130900	412070940	18990	18990	18990	18990	0
438	20230726	130800	412070940	18990	18990	18990	18990	0
439	20230726	130700	412070940	18990	18990	18990	18990	0
440	20230726	130600	412070940	18990	18990	18990	18990	0
441	20230726	130500	412070940	18990	18990	18990	18990	0
442	20230726	130400	412070940	18990	18990	18990	18990	0
443	20230726	130300	412070940	18990	18990	18990	18990	0
444	20230726	130200	412070940	18990	18990	18990	18990	60
445	20230726	130100	410931540	19070	19070	19070	19070	0
446	20230726	130000	410931540	19070	19070	19070	19070	1
447	20230726	125900	410912470	18990	18990	18990	18990	130
448	20230726	125800	408443770	19070	19060	19070	19060	159
449	20230726	125700	405412640	18990	18990	18990	18990	0
450	20230726	125600	405412640	18990	18990	18990	18990	0
451	20230726	125500	405412640	18990	18990	18990	18990	1
452	20230726	125400	405393650	18990	18990	18990	18990	14
453	20230726	125300	405127790	19000	19000	19000	19000	107
454	20230726	125200	403094790	19000	19010	19010	19000	3000
455	20230726	125100	346091620	19080	19010	19080	19010	3
456	20230726	125000	346034450	19020	19020	19020	19020	0
457	20230726	124900	346034450	19020	19020	19020	19020	0
458	20230726	124800	346034450	19020	19020	19020	19020	0
459	20230726	124700	346034450	19020	19020	19020	19020	0
460	20230726	124600	346034450	19020	19020	19020	19020	453
461	20230726	124500	337418390	19020	19030	19030	19020	40
462	20230726	124400	336657570	19020	19020	19020	19020	0
463	20230726	124300	336657570	19020	19020	19020	19020	0
464	20230726	124200	336657570	19020	19020	19020	19020	0
465	20230726	124100	336657570	19020	19020	19020	19020	0
466	20230726	124000	336657570	19020	19020	19020	19020	0
467	20230726	123900	336657570	19020	19020	19020	19020	0
468	20230726	123800	336657570	19020	19020	19020	19020	0
469	20230726	123700	336657570	19020	19020	19020	19020	0
470	20230726	123600	336657570	19020	19020	19020	19020	0
471	20230726	123500	336657570	19020	19070	19070	19020	400
472	20230726	123400	329040100	19070	19070	19070	19070	140
473	20230726	123300	326370300	19030	19030	19030	19030	158
474	20230726	123200	323363560	19030	19030	19030	19030	28
475	20230726	123100	322830720	19030	19030	19030	19030	2
476	20230726	123000	322792660	19030	19030	19030	19030	0
477	20230726	122900	322792660	19030	19030	19030	19030	0
478	20230726	122800	322792660	19030	19030	19030	19030	20
479	20230726	122700	322412060	19030	19030	19030	19030	40
480	20230726	122600	321650860	19030	19030	19030	19030	15
481	20230726	122500	321365410	19030	19030	19030	19030	0
482	20230726	122400	321365410	19030	19030	19030	19030	0
483	20230726	122300	321365410	19030	19030	19030	19030	0
484	20230726	122200	321365410	19030	19070	19070	19030	79
485	20230726	122100	319861250	19070	19070	19070	19070	0
486	20230726	122000	319861250	19070	19070	19070	19070	0
487	20230726	121900	319861250	19070	19070	19070	19070	1
488	20230726	121800	319842180	19060	19060	19060	19060	0
489	20230726	121700	319842180	19060	19060	19060	19060	0
490	20230726	121600	319842180	19060	19060	19060	19060	0
491	20230726	121500	319842180	19060	19060	19060	19060	1
492	20230726	121400	319823120	19070	19070	19070	19070	1
493	20230726	121300	319804050	19070	19070	19070	19070	0
494	20230726	121200	319804050	19070	19070	19070	19070	1
495	20230726	121100	319784980	19070	19070	19070	19070	8
496	20230726	121000	319632420	19070	19070	19070	19070	0
497	20230726	120900	319632420	19070	19070	19070	19070	0
498	20230726	120800	319632420	19070	19070	19070	19070	0
499	20230726	120700	319632420	19070	19070	19070	19070	1
500	20230726	120600	319613350	19070	19070	19070	19070	46
501	20230726	120500	318736130	19080	19080	19080	19080	3
502	20230726	120400	318678890	19080	19080	19080	19080	9
503	20230726	120300	318507170	19090	19090	19090	19090	4
504	20230726	120200	318430810	19090	19090	19090	19090	0
505	20230726	120100	318430810	19090	19090	19090	19090	0
506	20230726	120000	318430810	19090	19090	19090	19090	2
507	20230726	115900	318392630	19090	19090	19090	19090	0
508	20230726	115800	318392630	19090	19090	19090	19090	0
509	20230726	115700	318392630	19090	19090	19090	19090	10
510	20230726	115600	318201730	19080	19080	19080	19080	0
511	20230726	115500	318201730	19080	19080	19080	19080	0
512	20230726	115400	318201730	19080	19080	19080	19080	20
513	20230726	115300	317820130	19080	19080	19080	19080	8
514	20230726	115200	317667490	19080	19080	19080	19080	4
515	20230726	115100	317591170	19090	19090	19090	19090	0
516	20230726	115000	317591170	19090	19090	19090	19090	30
517	20230726	114900	317018470	19090	19090	19090	19090	0
518	20230726	114800	317018470	19090	19090	19090	19090	20
519	20230726	114700	316636670	19090	19020	19090	19020	107
520	20230726	114600	314601460	19020	19030	19030	19020	5
521	20230726	114500	314506320	19020	19020	19020	19020	0
522	20230726	114400	314506320	19020	19020	19020	19020	13
523	20230726	114300	314259060	19020	19040	19040	19020	301
524	20230726	114200	308533580	19080	19080	19080	19080	11
525	20230726	114100	308323700	19080	19080	19080	19080	0
526	20230726	114000	308323700	19080	19080	19080	19080	0
527	20230726	113900	308323700	19080	19080	19080	19080	10
528	20230726	113800	308132900	19080	19080	19080	19080	10
529	20230726	113700	307942100	19080	19080	19080	19080	0
530	20230726	113600	307942100	19080	19070	19080	19070	12
531	20230726	113500	307713160	19050	19050	19050	19050	0
532	20230726	113400	307713160	19050	19050	19050	19050	0
533	20230726	113300	307713160	19050	19050	19050	19050	0
534	20230726	113200	307713160	19050	19050	19050	19050	200
535	20230726	113100	303903160	19050	19050	19050	19050	0
536	20230726	113000	303903160	19050	19030	19050	19020	62
537	20230726	112900	302723730	19050	19050	19050	19050	40
538	20230726	112800	301961730	19050	19050	19050	19050	5
539	20230726	112700	301866480	19020	19020	19020	19020	0
540	20230726	112600	301866480	19020	19020	19020	19020	0
541	20230726	112500	301866480	19020	19020	19020	19020	0
542	20230726	112400	301866480	19020	19020	19020	19020	5
543	20230726	112300	301771380	19050	19020	19050	19020	32
544	20230726	112200	301162580	19030	19020	19030	19020	52
545	20230726	112100	300173040	19050	19050	19050	19050	1
546	20230726	112000	300153990	19040	19020	19040	19020	68
547	20230726	111900	298859290	19020	19020	19020	19020	0
548	20230726	111800	298859290	19020	19020	19020	19020	0
549	20230726	111700	298859290	19020	19040	19040	19020	104
550	20230726	111600	296881130	19020	19020	19020	19020	0
551	20230726	111500	296881130	19020	19040	19040	19020	63
552	20230726	111400	295682520	19030	19030	19030	19030	0
553	20230726	111300	295682520	19030	19030	19030	19030	0
554	20230726	111200	295682520	19030	19030	19030	19030	100
555	20230726	111100	293779520	19040	19040	19040	19040	2
556	20230726	111000	293741440	19040	19040	19040	19040	1
557	20230726	110900	293722400	19040	19040	19040	19040	62
558	20230726	110800	292541920	19040	19040	19040	19040	2
559	20230726	110700	292503840	19050	19070	19070	19050	98
560	20230726	110600	290635960	19060	19060	19060	19060	0
561	20230726	110500	290635960	19060	19060	19060	19060	0
562	20230726	110400	290635960	19060	19070	19070	19060	6
563	20230726	110300	290521590	19070	19070	19070	19070	5
564	20230726	110200	290426240	19070	19070	19070	19070	0
565	20230726	110100	290426240	19070	19060	19070	19060	2
566	20230726	110000	290388110	19060	19060	19060	19060	1
567	20230726	105900	290369050	19060	19060	19060	19060	32
568	20230726	105800	289759130	19060	19060	19060	19060	1
569	20230726	105700	289740070	19070	19070	19070	19070	1
570	20230726	105600	289721000	18970	18970	18970	18970	0
571	20230726	105500	289721000	18970	18970	18970	18970	0
572	20230726	105400	289721000	18970	18970	18970	18970	0
573	20230726	105300	289721000	18970	18970	18970	18970	0
574	20230726	105200	289721000	18970	18970	18970	18970	0
575	20230726	105100	289721000	18970	18970	18970	18970	0
576	20230726	105000	289721000	18970	18980	18980	18970	4
577	20230726	104900	289645110	18990	18990	18990	18990	0
578	20230726	104800	289645110	18990	18990	18990	18990	1
579	20230726	104700	289626120	19070	19070	19070	19070	0
580	20230726	104600	289626120	19070	19070	19070	19070	3
581	20230726	104500	289568910	19070	19070	19070	19070	5
582	20230726	104400	289473560	19070	19070	19070	19070	0
583	20230726	104300	289473560	19070	19070	19070	19070	0
584	20230726	104200	289473560	19070	19070	19070	19070	0
585	20230726	104100	289473560	19070	19070	19070	19070	1
586	20230726	104000	289454490	18940	18940	18940	18940	0
587	20230726	103900	289454490	18940	19000	19000	18940	656
588	20230726	103800	276993700	19000	19000	19000	19000	0
589	20230726	103700	276993700	19000	19000	19000	19000	71
590	20230726	103600	275644700	19000	19000	19000	19000	0
591	20230726	103500	275644700	19000	19000	19000	19000	0
592	20230726	103400	275644700	19000	19060	19060	19000	600
593	20230726	103300	264244390	19070	19070	19070	19070	50
594	20230726	103200	263290890	19070	19070	19070	19070	1
595	20230726	103100	263271820	19000	19040	19040	19000	1750
596	20230726	103000	230014590	19050	19050	19050	19050	0
597	20230726	102900	230014590	19050	19050	19050	19050	50
598	20230726	102800	229062090	19050	19050	19050	19050	0
599	20230726	102700	229062090	19050	19050	19050	19050	0
600	20230726	102600	229062090	19050	19050	19050	19050	203
601	20230726	102500	225194940	19050	19050	19050	19050	563
602	20230726	102400	214469790	19050	19050	19050	19050	3
603	20230726	102300	214412640	19050	19060	19060	19050	2000
604	20230726	102200	176307340	19050	19060	19060	19050	1696
605	20230726	102100	143998490	19060	19080	19080	19060	241
606	20230726	102000	139404680	19090	19090	19090	19090	0
607	20230726	101900	139404680	19090	19090	19090	19090	19
608	20230726	101800	139041970	19060	19060	19060	19060	0
609	20230726	101700	139041970	19060	19060	19060	19060	0
610	20230726	101600	139041970	19060	19060	19060	19060	0
611	20230726	101500	139041970	19060	19060	19060	19060	0
612	20230726	101400	139041970	19060	19060	19060	19060	0
613	20230726	101300	139041970	19060	19070	19070	19060	172
614	20230726	101200	135763540	19070	19090	19090	19070	20
615	20230726	101100	135381990	19100	19100	19100	19100	0
616	20230726	101000	135381990	19100	19100	19100	19100	0
617	20230726	100900	135381990	19100	19100	19100	19100	455
618	20230726	100800	126691490	19100	19100	19100	19100	0
619	20230726	100700	126691490	19100	19100	19100	19100	0
620	20230726	100600	126691490	19100	19120	19120	19100	977
621	20230726	100500	108027490	19120	19130	19130	19120	329
622	20230726	100400	101736250	19140	19150	19150	19140	140
623	20230726	100300	99055490	19160	19160	19160	19160	2
624	20230726	100200	99017170	19150	19160	19160	19150	33
625	20230726	100100	98385210	19150	19150	19150	19150	0
626	20230726	100000	98385210	19150	19170	19170	19150	137
627	20230726	095900	95760770	19160	19180	19180	19160	697
628	20230726	095800	82398730	19180	19180	19180	19180	0
629	20230726	095700	82398730	19180	19180	19180	19180	0
630	20230726	095600	82398730	19180	19180	19180	19180	70
631	20230726	095500	81056130	19170	19170	19170	19170	390
632	20230726	095400	73579830	19160	19170	19170	19160	443
633	20230726	095300	65087550	19180	19180	19180	19180	85
634	20230726	095200	63457250	19220	19220	19220	19220	0
635	20230726	095100	63457250	19220	19220	19220	19220	2
636	20230726	095000	63418810	19230	19180	19230	19180	5
637	20230726	094900	63322860	19180	19180	19180	19180	0
638	20230726	094800	63322860	19180	19180	19180	19180	55
639	20230726	094700	62267960	19180	19180	19180	19180	0
640	20230726	094600	62267960	19180	19200	19200	19180	70
641	20230726	094500	60924700	19200	19200	19200	19200	0
642	20230726	094400	60924700	19200	19200	19200	19200	118
643	20230726	094300	58659100	19200	19200	19200	19200	31
644	20230726	094200	58063900	19200	19200	19200	19200	1
645	20230726	094100	58044700	19200	19180	19200	19180	25
646	20230726	094000	57565180	19180	19180	19180	19180	18
647	20230726	093900	57219940	19180	19200	19200	19180	16
648	20230726	093800	56913040	19180	19190	19190	19180	5
649	20230726	093700	56817130	19160	19160	19160	19160	0
650	20230726	093600	56817130	19160	19180	19180	19160	30
651	20230726	093500	56242030	19160	19180	19180	19160	300
652	20230726	093400	50489470	19200	19200	19200	19200	2
653	20230726	093300	50451070	19200	19200	19200	19200	18
654	20230726	093200	50105470	19200	19200	19200	19200	0
655	20230726	093100	50105470	19200	19200	19200	19200	1
656	20230726	093000	50086270	19200	19200	19200	19200	1
657	20230726	092900	50067070	19200	19200	19200	19200	103
658	20230726	092800	48089470	19200	19200	19200	19200	12
659	20230726	092700	47859070	19180	19180	19180	19180	162
660	20230726	092600	44751910	19180	19180	19180	19180	0
661	20230726	092500	44751910	19180	19170	19180	19170	50
662	20230726	092400	43793010	19170	19180	19180	19170	20
663	20230726	092300	43409510	19170	19200	19200	19170	59
664	20230726	092200	42277800	19200	19200	19200	19200	94
665	20230726	092100	40473000	19200	19240	19240	19200	811
666	20230726	092000	24897540	19250	19260	19260	19250	56
667	20230726	091900	23819270	19270	19270	19270	19270	2
668	20230726	091800	23780730	19270	19300	19300	19270	430
669	20230726	091700	15489410	19300	19300	19300	19300	0
670	20230726	091600	15489410	19300	19300	19300	19300	2
671	20230726	091500	15450810	19300	19300	19300	19300	0
672	20230726	091400	15450810	19300	19300	19300	19300	1
673	20230726	091300	15431510	19290	19400	19400	19290	366
674	20230726	091200	8367910	19400	19400	19400	19400	0
675	20230726	091100	8367910	19400	19400	19400	19400	0
676	20230726	091000	8367910	19400	19400	19400	19400	10
677	20230726	090900	8173910	19400	19400	19400	19400	1
678	20230726	090800	8154510	19400	19400	19400	19400	0
679	20230726	090700	8154510	19400	19400	19400	19400	0
680	20230726	090600	8154510	19400	19400	19400	19400	0
681	20230726	090500	8154510	19400	19400	19400	19400	1
682	20230726	090400	8135110	19300	19390	19400	19300	15
683	20230726	090300	7844520	19230	19230	19230	19230	0
684	20230726	090200	7844520	19230	19230	19230	19230	0
685	20230726	090100	7844520	19230	19390	19390	19230	23
686	20230726	090000	7399700	19220	19220	19220	19220	385