KissMeData/036170/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	190800	1243897928	970	970	970	970	17691
3	20230726	190700	1243897928	970	970	970	970	0
4	20230726	190600	1243897928	970	970	970	970	0
5	20230726	190500	1243897928	970	970	970	970	0
6	20230726	190400	1243897928	970	970	970	970	0
7	20230726	190300	1243897928	970	970	970	970	0
8	20230726	190200	1243897928	970	970	970	970	0
9	20230726	190100	1243897928	970	970	970	970	0
10	20230726	190000	1243897928	970	970	970	970	0
11	20230726	185900	1243897928	970	970	970	970	0
12	20230726	185800	1243897928	970	970	970	970	0
13	20230726	185700	1243897928	970	970	970	970	0
14	20230726	185600	1243897928	970	970	970	970	0
15	20230726	185500	1243897928	970	970	970	970	0
16	20230726	185400	1243897928	970	970	970	970	0
17	20230726	185300	1243897928	970	970	970	970	0
18	20230726	185200	1243897928	970	970	970	970	0
19	20230726	185100	1243897928	970	970	970	970	0
20	20230726	185000	1243897928	970	970	970	970	0
21	20230726	184900	1243897928	970	970	970	970	0
22	20230726	184800	1243897928	970	970	970	970	0
23	20230726	184700	1243897928	970	970	970	970	0
24	20230726	184600	1243897928	970	970	970	970	0
25	20230726	184500	1243897928	970	970	970	970	0
26	20230726	184400	1243897928	970	970	970	970	0
27	20230726	184300	1243897928	970	970	970	970	0
28	20230726	184200	1243897928	970	970	970	970	0
29	20230726	184100	1243897928	970	970	970	970	0
30	20230726	184000	1243897928	970	970	970	970	0
31	20230726	183900	1243897928	970	970	970	970	0
32	20230726	183800	1243897928	970	970	970	970	17691
33	20230726	183700	1243897928	970	970	970	970	0
34	20230726	183600	1243897928	970	970	970	970	0
35	20230726	183500	1243897928	970	970	970	970	0
36	20230726	183400	1243897928	970	970	970	970	0
37	20230726	183300	1243897928	970	970	970	970	0
38	20230726	183200	1243897928	970	970	970	970	0
39	20230726	183100	1243897928	970	970	970	970	0
40	20230726	183000	1243897928	970	970	970	970	0
41	20230726	182900	1243897928	970	970	970	970	0
42	20230726	182800	1243897928	970	970	970	970	0
43	20230726	182700	1243897928	970	970	970	970	0
44	20230726	182600	1243897928	970	970	970	970	0
45	20230726	182500	1243897928	970	970	970	970	0
46	20230726	182400	1243897928	970	970	970	970	0
47	20230726	182300	1243897928	970	970	970	970	0
48	20230726	182200	1243897928	970	970	970	970	0
49	20230726	182100	1243897928	970	970	970	970	0
50	20230726	182000	1243897928	970	970	970	970	0
51	20230726	181900	1243897928	970	970	970	970	0
52	20230726	181800	1243897928	970	970	970	970	0
53	20230726	181700	1243897928	970	970	970	970	0
54	20230726	181600	1243897928	970	970	970	970	0
55	20230726	181500	1243897928	970	970	970	970	0
56	20230726	181400	1243897928	970	970	970	970	0
57	20230726	181300	1243897928	970	970	970	970	0
58	20230726	181200	1243897928	970	970	970	970	0
59	20230726	181100	1243897928	970	970	970	970	0
60	20230726	181000	1243897928	970	970	970	970	0
61	20230726	180900	1243897928	970	970	970	970	0
62	20230726	180800	1243897928	970	970	970	970	17691
63	20230726	180700	1243897928	970	970	970	970	0
64	20230726	180600	1243897928	970	970	970	970	0
65	20230726	180500	1243897928	970	970	970	970	0
66	20230726	180400	1243897928	970	970	970	970	0
67	20230726	180300	1243897928	970	970	970	970	0
68	20230726	180200	1243897928	970	970	970	970	0
69	20230726	180100	1243897928	970	970	970	970	0
70	20230726	180000	1243897928	970	970	970	970	0
71	20230726	175900	1243897928	970	970	970	970	0
72	20230726	175800	1243897928	970	970	970	970	0
73	20230726	175700	1243897928	970	970	970	970	0
74	20230726	175600	1243897928	970	970	970	970	0
75	20230726	175500	1243897928	970	970	970	970	0
76	20230726	175400	1243897928	970	970	970	970	0
77	20230726	175300	1243897928	970	970	970	970	0
78	20230726	175200	1243897928	970	970	970	970	0
79	20230726	175100	1243897928	970	970	970	970	0
80	20230726	175000	1243897928	970	970	970	970	0
81	20230726	174900	1243897928	970	970	970	970	0
82	20230726	174800	1243897928	970	970	970	970	0
83	20230726	174700	1243897928	970	970	970	970	0
84	20230726	174600	1243897928	970	970	970	970	0
85	20230726	174500	1243897928	970	970	970	970	0
86	20230726	174400	1243897928	970	970	970	970	0
87	20230726	174300	1243897928	970	970	970	970	0
88	20230726	174200	1243897928	970	970	970	970	0
89	20230726	174100	1243897928	970	970	970	970	0
90	20230726	174000	1243897928	970	970	970	970	0
91	20230726	173900	1243897928	970	970	970	970	0
92	20230726	173800	1243897928	970	970	970	970	17691
93	20230726	173700	1243897928	970	970	970	970	0
94	20230726	173600	1243897928	970	970	970	970	0
95	20230726	173500	1243897928	970	970	970	970	0
96	20230726	173400	1243897928	970	970	970	970	0
97	20230726	173300	1243897928	970	970	970	970	0
98	20230726	173200	1243897928	970	970	970	970	0
99	20230726	173100	1243897928	970	970	970	970	0
100	20230726	173000	1243897928	970	970	970	970	0
101	20230726	172900	1243897928	970	970	970	970	0
102	20230726	172800	1243897928	970	970	970	970	0
103	20230726	172700	1243897928	970	970	970	970	0
104	20230726	172600	1243897928	970	970	970	970	0
105	20230726	172500	1243897928	970	970	970	970	0
106	20230726	172400	1243897928	970	970	970	970	0
107	20230726	172300	1243897928	970	970	970	970	0
108	20230726	172200	1243897928	970	970	970	970	0
109	20230726	172100	1243897928	970	970	970	970	0
110	20230726	172000	1243897928	970	970	970	970	0
111	20230726	171900	1243897928	970	970	970	970	0
112	20230726	171800	1243897928	970	970	970	970	0
113	20230726	171700	1243897928	970	970	970	970	0
114	20230726	171600	1243897928	970	970	970	970	0
115	20230726	171500	1243897928	970	970	970	970	0
116	20230726	171400	1243897928	970	970	970	970	0
117	20230726	171300	1243897928	970	970	970	970	0
118	20230726	171200	1243897928	970	970	970	970	0
119	20230726	171100	1243897928	970	970	970	970	0
120	20230726	171000	1243897928	970	970	970	970	0
121	20230726	170900	1243897928	970	970	970	970	0
122	20230726	170800	1243897928	970	970	970	970	17691
123	20230726	170700	1243897928	970	970	970	970	0
124	20230726	170600	1243897928	970	970	970	970	0
125	20230726	170500	1243897928	970	970	970	970	0
126	20230726	170400	1243897928	970	970	970	970	0
127	20230726	170300	1243897928	970	970	970	970	0
128	20230726	170200	1243897928	970	970	970	970	0
129	20230726	170100	1243897928	970	970	970	970	0
130	20230726	170000	1243897928	970	970	970	970	0
131	20230726	165900	1243897928	970	970	970	970	0
132	20230726	165800	1243897928	970	970	970	970	0
133	20230726	165700	1243897928	970	970	970	970	0
134	20230726	165600	1243897928	970	970	970	970	0
135	20230726	165500	1243897928	970	970	970	970	0
136	20230726	165400	1243897928	970	970	970	970	0
137	20230726	165300	1243897928	970	970	970	970	0
138	20230726	165200	1243897928	970	970	970	970	0
139	20230726	165100	1243897928	970	970	970	970	0
140	20230726	165000	1243897928	970	970	970	970	0
141	20230726	164900	1243897928	970	970	970	970	0
142	20230726	164800	1243897928	970	970	970	970	0
143	20230726	164700	1243897928	970	970	970	970	0
144	20230726	164600	1243897928	970	970	970	970	0
145	20230726	164500	1243897928	970	970	970	970	0
146	20230726	164400	1243897928	970	970	970	970	0
147	20230726	164300	1243897928	970	970	970	970	0
148	20230726	164200	1243897928	970	970	970	970	0
149	20230726	164100	1243897928	970	970	970	970	0
150	20230726	164000	1243897928	970	970	970	970	0
151	20230726	163900	1243897928	970	970	970	970	0
152	20230726	163800	1243897928	970	970	970	970	17691
153	20230726	163700	1243897928	970	970	970	970	0
154	20230726	163600	1243897928	970	970	970	970	0
155	20230726	163500	1243897928	970	970	970	970	0
156	20230726	163400	1243897928	970	970	970	970	0
157	20230726	163300	1243897928	970	970	970	970	0
158	20230726	163200	1243897928	970	970	970	970	0
159	20230726	163100	1243897928	970	970	970	970	0
160	20230726	163000	1243897928	970	970	970	970	0
161	20230726	162900	1243897928	970	970	970	970	0
162	20230726	162800	1243897928	970	970	970	970	0
163	20230726	162700	1243897928	970	970	970	970	0
164	20230726	162600	1243897928	970	970	970	970	0
165	20230726	162500	1243897928	970	970	970	970	0
166	20230726	162400	1243897928	970	970	970	970	0
167	20230726	162300	1243897928	970	970	970	970	0
168	20230726	162200	1243897928	970	970	970	970	0
169	20230726	162100	1243897928	970	970	970	970	0
170	20230726	162000	1243897928	970	970	970	970	0
171	20230726	161900	1243897928	970	970	970	970	0
172	20230726	161800	1243897928	970	970	970	970	0
173	20230726	161700	1243897928	970	970	970	970	0
174	20230726	161600	1243897928	970	970	970	970	0
175	20230726	161500	1243897928	970	970	970	970	0
176	20230726	161400	1243897928	970	970	970	970	0
177	20230726	161300	1243897928	970	970	970	970	0
178	20230726	161200	1243897928	970	970	970	970	0
179	20230726	161100	1243897928	970	970	970	970	0
180	20230726	161000	1243897928	970	970	970	970	0
181	20230726	160900	1243897928	970	970	970	970	0
182	20230726	160800	1243897928	970	970	970	970	17691
183	20230726	160700	1243897928	970	970	970	970	0
184	20230726	160600	1243897928	970	970	970	970	0
185	20230726	160500	1243897928	970	970	970	970	0
186	20230726	160400	1243897928	970	970	970	970	0
187	20230726	160300	1243897928	970	970	970	970	0
188	20230726	160200	1243897928	970	970	970	970	0
189	20230726	160100	1243897928	970	970	970	970	0
190	20230726	160000	1243897928	970	970	970	970	0
191	20230726	155900	1243897928	970	970	970	970	0
192	20230726	155800	1243897928	970	970	970	970	0
193	20230726	155700	1243897928	970	970	970	970	0
194	20230726	155600	1243897928	970	970	970	970	0
195	20230726	155500	1243897928	970	970	970	970	0
196	20230726	155400	1243897928	970	970	970	970	0
197	20230726	155300	1243897928	970	970	970	970	0
198	20230726	155200	1243897928	970	970	970	970	0
199	20230726	155100	1243897928	970	970	970	970	0
200	20230726	155000	1243897928	970	970	970	970	0
201	20230726	154900	1243897928	970	970	970	970	0
202	20230726	154800	1243897928	970	970	970	970	0
203	20230726	154700	1243897928	970	970	970	970	0
204	20230726	154600	1243897928	970	970	970	970	0
205	20230726	154500	1243897928	970	970	970	970	0
206	20230726	154400	1243897928	970	970	970	970	0
207	20230726	154300	1243897928	970	970	970	970	0
208	20230726	154200	1243897928	970	970	970	970	0
209	20230726	154100	1243897928	970	970	970	970	0
210	20230726	154000	1243897928	970	970	970	970	0
211	20230726	153900	1243897928	970	970	970	970	0
212	20230726	153800	1243897928	970	970	970	970	17691
213	20230726	153700	1243897928	970	970	970	970	0
214	20230726	153600	1243897928	970	970	970	970	0
215	20230726	153500	1243897928	970	970	970	970	0
216	20230726	153400	1243897928	970	970	970	970	0
217	20230726	153300	1243897928	970	970	970	970	0
218	20230726	153200	1243897928	970	970	970	970	0
219	20230726	153100	1243897928	970	970	970	970	0
220	20230726	153000	1243897928	970	970	970	970	17691
221	20230726	152900	1226737658	973	973	973	973	0
222	20230726	152800	1226737658	973	973	973	973	0
223	20230726	152700	1226737658	973	973	973	973	0
224	20230726	152600	1226737658	973	973	973	973	0
225	20230726	152500	1226737658	973	973	973	973	0
226	20230726	152400	1226737658	973	973	973	973	0
227	20230726	152300	1226737658	973	973	973	973	0
228	20230726	152200	1226737658	973	973	973	973	0
229	20230726	152100	1226737658	973	973	973	973	0
230	20230726	152000	1226737658	973	973	973	973	0
231	20230726	151900	1226737658	973	972	973	972	476
232	20230726	151800	1226274686	973	976	982	973	3071
233	20230726	151700	1223260643	976	980	981	976	2186
234	20230726	151600	1221124858	978	978	978	978	26
235	20230726	151500	1221099430	978	977	978	977	140
236	20230726	151400	1220962541	976	976	976	976	0
237	20230726	151300	1220962541	976	974	976	974	7578
238	20230726	151200	1213573312	974	972	974	970	8486
239	20230726	151100	1205328448	972	976	976	972	5182
240	20230726	151000	1200283816	977	977	977	977	623
241	20230726	150900	1199675145	977	977	977	977	0
242	20230726	150800	1199675145	977	977	977	977	0
243	20230726	150700	1199675145	977	977	977	977	0
244	20230726	150600	1199675145	977	977	977	977	2070
245	20230726	150500	1197652755	977	980	981	976	702
246	20230726	150400	1196967313	977	974	977	974	3416
247	20230726	150300	1193630052	973	976	976	973	1129
248	20230726	150200	1192528301	976	977	978	975	1859
249	20230726	150100	1190714406	979	979	979	979	244
250	20230726	150000	1190475530	980	980	980	980	0
251	20230726	145900	1190475530	980	980	980	980	2845
252	20230726	145800	1187687430	986	987	987	986	32
253	20230726	145700	1187655855	986	984	986	984	2580
254	20230726	145600	1185115554	984	974	984	974	657
255	20230726	145500	1184470225	981	977	981	977	2149
256	20230726	145400	1182365705	980	980	980	980	2002
257	20230726	145300	1180403745	980	980	980	980	6
258	20230726	145200	1180397865	980	979	980	978	4187
259	20230726	145100	1176298458	978	977	978	977	1785
260	20230726	145000	1174553036	972	972	972	972	384
261	20230726	144900	1174179788	972	972	972	972	1652
262	20230726	144800	1172574044	973	973	973	973	1062
263	20230726	144700	1171540718	972	978	978	972	12000
264	20230726	144600	1159856765	978	978	978	978	1
265	20230726	144500	1159855787	976	978	978	976	5000
266	20230726	144400	1154975547	978	978	978	978	453
267	20230726	144300	1154532513	982	982	982	982	0
268	20230726	144200	1154532513	982	980	982	980	2736
269	20230726	144100	1151848551	979	980	980	979	3559
270	20230726	144000	1148360781	970	970	970	970	0
271	20230726	143900	1148360781	970	970	970	970	0
272	20230726	143800	1148360781	970	974	974	970	6300
273	20230726	143700	1142240225	974	976	976	972	3468
274	20230726	143600	1138862744	985	982	985	982	2000
275	20230726	143500	1136894648	977	981	989	976	5835
276	20230726	143400	1131178793	981	981	981	981	30
277	20230726	143300	1131149363	982	982	982	982	0
278	20230726	143200	1131149363	982	982	982	982	300
279	20230726	143100	1130854763	982	982	982	982	0
280	20230726	143000	1130854763	982	982	982	982	8
281	20230726	142900	1130846907	977	977	977	977	3508
282	20230726	142800	1127419591	980	980	980	980	2123
283	20230726	142700	1125339051	978	975	978	975	3169
284	20230726	142600	1122242307	972	977	977	972	2661
285	20230726	142500	1119655810	978	978	978	978	0
286	20230726	142400	1119655810	978	974	978	974	3468
287	20230726	142300	1116272378	975	974	975	974	5770
288	20230726	142200	1110651715	975	975	975	975	1
289	20230726	142100	1110650740	976	973	978	967	3137
290	20230726	142000	1107606205	973	975	975	973	349
291	20230726	141900	1107266246	978	978	978	978	17
292	20230726	141800	1107249620	978	978	978	978	50
293	20230726	141700	1107200720	978	978	978	978	3727
294	20230726	141600	1103555714	978	975	978	975	922
295	20230726	141500	1102656410	975	969	976	969	3261
296	20230726	141400	1099486047	963	970	970	963	69
297	20230726	141300	1099419481	969	968	969	968	103
298	20230726	141200	1099319698	961	970	970	961	7525
299	20230726	141100	1092084575	968	968	968	968	0
300	20230726	141000	1092084575	968	969	970	963	2913
301	20230726	140900	1089271426	970	970	970	970	1
302	20230726	140800	1089270456	974	974	974	974	0
303	20230726	140700	1089270456	974	974	974	974	0
304	20230726	140600	1089270456	974	974	974	974	0
305	20230726	140500	1089270456	974	974	975	967	1213
306	20230726	140400	1088097392	972	972	972	972	0
307	20230726	140300	1088097392	972	969	974	969	7044
308	20230726	140200	1081265112	969	963	969	963	3744
309	20230726	140100	1077645416	962	964	964	962	4826
310	20230726	140000	1072996690	964	969	969	964	8208
311	20230726	135900	1065068781	966	967	967	966	6103
312	20230726	135800	1059168883	967	970	970	967	9950
313	20230726	135700	1049533986	970	970	970	970	206
314	20230726	135600	1049334166	970	971	971	970	3958
315	20230726	135500	1045494683	971	970	971	970	1288
316	20230726	135400	1044244123	969	969	969	969	21
317	20230726	135300	1044223774	970	978	980	970	7164
318	20230726	135200	1037219270	980	976	980	976	5001
319	20230726	135100	1032330848	970	970	970	970	1000
320	20230726	135000	1031360848	969	971	973	969	973
321	20230726	134900	1030415727	971	971	971	971	1565
322	20230726	134800	1028896112	973	973	973	971	2233
323	20230726	134700	1026726539	982	982	982	982	0
324	20230726	134600	1026726539	982	974	982	974	253
325	20230726	134500	1026479925	974	969	975	969	1693
326	20230726	134400	1024830441	970	975	975	970	2208
327	20230726	134300	1022685926	975	970	975	970	1049
328	20230726	134200	1021668151	970	970	970	970	1383
329	20230726	134100	1020326641	969	969	969	969	109
330	20230726	134000	1020221020	969	971	971	966	7311
331	20230726	133900	1013137078	971	975	975	971	1784
332	20230726	133800	1011400718	976	980	980	976	2881
333	20230726	133700	1008577378	980	981	981	980	16
334	20230726	133600	1008561684	978	978	978	978	311
335	20230726	133500	1008257526	984	982	984	982	666
336	20230726	133400	1007603512	982	981	982	980	844
337	20230726	133300	1006775501	981	981	981	981	1896
338	20230726	133200	1004915525	975	974	975	972	972
339	20230726	133100	1003968163	975	975	975	975	0
340	20230726	133000	1003968163	975	975	975	973	283
341	20230726	132900	1003692258	974	973	974	973	1083
342	20230726	132800	1002638085	973	973	973	973	633
343	20230726	132700	1002022176	972	972	972	972	0
344	20230726	132600	1002022176	972	972	972	972	0
345	20230726	132500	1002022176	972	972	972	972	0
346	20230726	132400	1002022176	972	972	978	972	3527
347	20230726	132300	998583468	972	972	972	972	1929
348	20230726	132200	996708480	972	973	973	972	3525
349	20230726	132100	993279241	980	980	980	980	0
350	20230726	132000	993279241	980	972	980	972	2820
351	20230726	131900	990538184	980	972	980	972	14700
352	20230726	131800	976230906	970	970	970	970	3500
353	20230726	131700	972835906	970	970	970	970	3144
354	20230726	131600	969786226	972	972	972	970	1002
355	20230726	131500	968814282	964	970	971	964	5128
356	20230726	131400	963842160	968	969	969	962	2337
357	20230726	131300	961585654	970	963	970	963	6754
358	20230726	131200	955046021	963	964	969	962	5500
359	20230726	131100	949741315	963	963	963	963	1400
360	20230726	131000	948393115	962	962	962	962	0
361	20230726	130900	948393115	962	962	962	962	0
362	20230726	130800	948393115	962	963	963	962	1230
363	20230726	130700	947208635	971	971	971	971	0
364	20230726	130600	947208635	971	970	971	970	2
365	20230726	130500	947206694	961	966	966	961	7761
366	20230726	130400	939724417	972	972	972	972	1
367	20230726	130300	939723445	971	967	972	966	31792
368	20230726	130200	908857521	966	968	968	966	340
369	20230726	130100	908528865	971	966	971	966	818
370	20230726	130000	907735587	966	968	968	966	147
371	20230726	125900	907593297	968	968	968	968	100
372	20230726	125800	907496497	970	970	970	970	520
373	20230726	125700	906992097	971	971	971	971	0
374	20230726	125600	906992097	971	971	971	971	10
375	20230726	125500	906982387	972	972	972	964	2007
376	20230726	125400	905042843	972	972	972	969	455
377	20230726	125300	904601699	971	971	971	971	11
378	20230726	125200	904591018	971	971	971	971	39
379	20230726	125100	904553149	971	970	972	970	3279
380	20230726	125000	901368436	970	970	970	968	3500
381	20230726	124900	897979836	970	967	970	967	8059
382	20230726	124800	890164171	968	968	968	968	1
383	20230726	124700	890163203	968	969	969	967	158
384	20230726	124600	890010350	970	970	970	970	1900
385	20230726	124500	888167350	969	969	969	965	3541
386	20230726	124400	884746988	972	971	972	966	1567
387	20230726	124300	883233234	966	972	972	966	101
388	20230726	124200	883135647	971	972	972	966	1003
389	20230726	124100	882165873	967	972	972	967	401
390	20230726	124000	881777332	973	973	973	973	120
391	20230726	123900	881660572	973	973	973	973	110
392	20230726	123800	881553542	973	973	973	973	1
393	20230726	123700	881552569	969	971	971	969	1527
394	20230726	123600	880072895	971	971	971	971	100
395	20230726	123500	879975795	970	970	970	970	4001
396	20230726	123400	876094825	970	974	974	970	16031
397	20230726	123300	860528363	974	980	980	974	5116
398	20230726	123200	855538621	980	980	980	980	100
399	20230726	123100	855440621	980	980	980	980	0
400	20230726	123000	855440621	980	980	980	980	4
401	20230726	122900	855436701	978	979	979	978	465
402	20230726	122800	854981888	981	981	981	981	0
403	20230726	122700	854981888	981	981	981	981	500
404	20230726	122600	854491388	981	981	981	981	1
405	20230726	122500	854490407	979	979	979	979	179
406	20230726	122400	854315166	979	979	979	979	11
407	20230726	122300	854304397	979	979	979	979	73
408	20230726	122200	854232930	978	979	979	978	79
409	20230726	122100	854155667	979	981	981	979	215
410	20230726	122000	853945180	981	981	981	981	4
411	20230726	121900	853941256	979	979	979	979	46
412	20230726	121800	853896222	979	979	979	979	51
413	20230726	121700	853846293	979	981	981	979	493
414	20230726	121600	853363639	982	982	982	982	9
415	20230726	121500	853354801	989	989	989	989	18
416	20230726	121400	853336999	990	984	990	984	6000
417	20230726	121300	847411550	984	984	984	984	1
418	20230726	121200	847410566	984	984	984	984	0
419	20230726	121100	847410566	984	984	984	984	2
420	20230726	121000	847408598	984	984	984	984	1
421	20230726	120900	847407614	984	984	984	984	53
422	20230726	120800	847355462	983	983	983	978	810
423	20230726	120700	846562771	978	984	984	978	1362
424	20230726	120600	845226334	984	984	984	984	0
425	20230726	120500	845226334	984	984	984	984	1
426	20230726	120400	845225350	978	978	978	978	1500
427	20230726	120300	843758350	977	977	977	977	2358
428	20230726	120200	841454584	979	979	979	979	134
429	20230726	120100	841323398	987	984	987	984	3
430	20230726	120000	841320441	976	980	988	975	5593
431	20230726	115900	835851108	979	983	983	979	6000
432	20230726	115800	829974590	989	988	989	988	500
433	20230726	115700	829480550	989	988	989	988	1300
434	20230726	115600	828195728	989	989	989	989	0
435	20230726	115500	828195728	989	989	989	989	30
436	20230726	115400	828166058	989	989	989	989	1000
437	20230726	115300	827177058	982	982	982	982	700
438	20230726	115200	826489658	981	981	981	981	0
439	20230726	115100	826489658	981	981	981	981	0
440	20230726	115000	826489658	981	987	987	981	4000
441	20230726	114900	822554195	987	990	990	987	211
442	20230726	114800	822345498	988	988	988	988	151
443	20230726	114700	822196310	989	989	989	989	1
444	20230726	114600	822195321	990	990	990	990	0
445	20230726	114500	822195321	990	990	990	990	2
446	20230726	114400	822193341	990	990	990	990	27
447	20230726	114300	822166611	990	991	991	990	400
448	20230726	114200	821770511	992	991	992	991	341
449	20230726	114100	821432579	987	987	987	987	0
450	20230726	114000	821432579	987	991	992	987	3932
451	20230726	113900	817538210	988	988	988	988	0
452	20230726	113800	817538210	988	989	989	988	2000
453	20230726	113700	815561693	991	991	991	991	0
454	20230726	113600	815561693	991	991	991	991	0
455	20230726	113500	815561693	991	991	991	991	5
456	20230726	113400	815556738	990	990	990	987	650
457	20230726	113300	814914406	992	992	992	992	114
458	20230726	113200	814801318	992	992	992	992	110
459	20230726	113100	814692198	991	991	991	991	1
460	20230726	113000	814691207	987	988	990	987	28589
461	20230726	112900	786416271	987	987	987	987	908
462	20230726	112800	785520075	990	984	990	984	13924
463	20230726	112700	771776884	984	984	985	984	1968
464	20230726	112600	769838851	984	984	984	983	2218
465	20230726	112500	767656890	984	983	984	983	5599
466	20230726	112400	762152473	983	983	983	983	80
467	20230726	112300	762073833	983	985	985	983	63
468	20230726	112200	762011898	985	985	985	985	1
469	20230726	112100	762010913	983	983	983	983	9
470	20230726	112000	762002066	983	983	983	983	0
471	20230726	111900	762002066	983	983	983	983	17
472	20230726	111800	761985355	983	983	983	983	383
473	20230726	111700	761608866	983	985	985	983	102
474	20230726	111600	761508398	982	983	985	982	481
475	20230726	111500	761035842	983	985	985	983	5
476	20230726	111400	761030925	986	986	986	986	0
477	20230726	111300	761030925	986	986	986	986	0
478	20230726	111200	761030925	986	986	986	986	2606
479	20230726	111100	758461409	982	984	985	982	6059
480	20230726	111000	752501324	984	980	986	979	1527
481	20230726	110900	751004535	980	982	986	951	41480
482	20230726	110800	711101605	982	987	988	960	25015
483	20230726	110700	686692243	987	987	987	986	403
484	20230726	110600	686294513	986	988	988	986	369
485	20230726	110500	685930609	990	992	992	990	3687
486	20230726	110400	682280370	993	992	993	990	635
487	20230726	110300	681651399	993	992	993	992	787
488	20230726	110200	680870212	992	992	992	992	1072
489	20230726	110100	679806788	992	992	992	990	3240
490	20230726	110000	676595525	992	990	992	990	2129
491	20230726	105900	674483615	988	988	988	988	562
492	20230726	105800	673928359	988	988	988	988	27
493	20230726	105700	673901683	986	986	986	986	0
494	20230726	105600	673901683	986	990	990	986	763
495	20230726	105500	673146361	989	988	989	988	2741
496	20230726	105400	670437788	986	990	990	985	416
497	20230726	105300	670027921	985	986	986	985	697
498	20230726	105200	669341106	985	985	985	985	3227
499	20230726	105100	666162511	985	990	990	985	3087
500	20230726	105000	663107231	990	978	990	978	29622
501	20230726	104900	633991702	975	979	979	975	5819
502	20230726	104800	628317461	979	977	979	976	11976
503	20230726	104700	616613815	977	979	980	977	7761
504	20230726	104600	609022452	979	979	979	979	1954
505	20230726	104500	607109486	979	979	979	979	2527
506	20230726	104400	604635553	979	981	981	979	5711
507	20230726	104300	599038267	981	982	982	981	4533
508	20230726	104200	594589308	983	983	984	983	17749
509	20230726	104100	577142036	982	983	984	982	9255
510	20230726	104000	568044792	984	982	984	982	1016
511	20230726	103900	567046248	982	980	982	980	8075
512	20230726	103800	559117942	980	980	980	980	0
513	20230726	103700	559117942	980	982	982	980	3693
514	20230726	103600	555498545	982	982	982	982	288
515	20230726	103500	555215729	982	981	982	980	3393
516	20230726	103400	551885227	982	982	982	982	12
517	20230726	103300	551873443	982	982	982	982	4901
518	20230726	103200	547060661	982	980	982	980	13598
519	20230726	103100	533734421	981	983	986	981	4849
520	20230726	103000	528970153	981	988	988	981	12186
521	20230726	102900	516979581	987	990	990	987	35439
522	20230726	102800	481934157	991	991	991	991	11459
523	20230726	102700	470578288	991	993	993	991	2828
524	20230726	102600	467772342	993	992	994	992	4255
525	20230726	102500	463549852	991	992	992	991	4704
526	20230726	102400	458887968	993	993	993	993	442
527	20230726	102300	458449062	992	994	994	992	12815
528	20230726	102200	445725577	993	993	993	993	0
529	20230726	102100	445725577	993	993	993	993	530
530	20230726	102000	445199287	993	997	997	993	7501
531	20230726	101900	437750790	997	992	997	992	2239
532	20230726	101800	435519487	992	992	992	992	1700
533	20230726	101700	433833087	992	992	992	992	0
534	20230726	101600	433833087	992	997	997	992	3280
535	20230726	101500	430567347	998	997	998	997	3
536	20230726	101400	430564355	997	997	997	997	1
537	20230726	101300	430563358	997	996	997	996	4693
538	20230726	101200	425886495	995	996	996	992	2878
539	20230726	101100	423020488	995	994	995	991	19184
540	20230726	101000	403971091	995	995	995	994	254
541	20230726	100900	403718454	998	998	998	998	0
542	20230726	100800	403718454	998	998	998	998	0
543	20230726	100700	403718454	998	998	998	998	1
544	20230726	100600	403717456	994	994	994	994	0
545	20230726	100500	403717456	994	994	994	994	686
546	20230726	100400	403035572	998	997	998	992	7931
547	20230726	100300	395130319	997	990	997	990	1302
548	20230726	100200	393840988	990	995	995	990	4966
549	20230726	100100	388917115	995	995	999	995	1532
550	20230726	100000	387392771	994	999	1001	990	41483
551	20230726	095900	346081445	996	998	998	996	7331
552	20230726	095800	338775851	999	999	999	999	5874
553	20230726	095700	332907725	998	1002	1002	998	4915
554	20230726	095600	328002547	1002	1000	1002	1000	8066
555	20230726	095500	319936263	1000	1000	1000	999	13633
556	20230726	095400	306309894	999	1000	1000	999	2430
557	20230726	095300	303882315	1003	1003	1003	1003	280
558	20230726	095200	303601475	1003	1003	1003	1003	156
559	20230726	095100	303445007	1003	1003	1003	1003	2560
560	20230726	095000	300877327	1003	999	1003	999	3706
561	20230726	094900	297169848	999	1001	1001	999	666
562	20230726	094800	296504511	1000	1004	1004	999	10947
563	20230726	094700	285558769	1004	1004	1004	1004	2561
564	20230726	094600	282987525	1004	1001	1004	1001	1484
565	20230726	094500	281498189	1001	1004	1004	1001	7314
566	20230726	094400	274163857	1004	1004	1004	1004	0
567	20230726	094300	274163857	1004	1004	1004	1004	2922
568	20230726	094200	271230169	1004	1004	1004	1004	1591
569	20230726	094100	269632805	1009	1009	1009	1009	0
570	20230726	094000	269632805	1009	1013	1013	1003	4233
571	20230726	093900	265375569	1013	1004	1013	1004	688
572	20230726	093800	264682799	1004	1016	1016	1003	1497
573	20230726	093700	263174897	1012	1009	1016	1009	5380
574	20230726	093600	257732830	1008	1007	1008	1007	9993
575	20230726	093500	247661585	1007	1008	1008	1007	1277
576	20230726	093400	246374370	1008	1008	1008	1008	1
577	20230726	093300	246373362	1009	1008	1009	1003	484
578	20230726	093200	245885494	1007	1005	1007	1005	1868
579	20230726	093100	244006322	1007	1007	1007	1007	877
580	20230726	093000	243123183	1007	1009	1009	1006	2581
581	20230726	092900	240526689	1005	1007	1008	1005	6400
582	20230726	092800	234081049	1007	1004	1008	1004	9532
583	20230726	092700	224500120	1000	1004	1005	999	9656
584	20230726	092600	214821906	1004	1005	1005	1004	541
585	20230726	092500	214278741	997	1001	1005	997	14699
586	20230726	092400	199573675	1003	1004	1004	998	974
587	20230726	092300	198601612	998	1005	1005	997	10204
588	20230726	092200	188411788	1006	1007	1007	1006	52
589	20230726	092100	188359475	1007	1000	1008	1000	32
590	20230726	092000	188327453	1000	1008	1008	1000	28308
591	20230726	091900	159938815	1009	1016	1016	1009	499
592	20230726	091800	159434297	1016	1009	1016	1009	27761
593	20230726	091700	131377493	1006	1007	1007	1006	2294
594	20230726	091600	129068435	1010	1006	1010	1006	3411
595	20230726	091500	125623445	1010	1007	1010	1005	3823
596	20230726	091400	121769319	1007	1009	1012	1007	1192
597	20230726	091300	120568504	1010	1011	1011	1010	282
598	20230726	091200	120283682	1012	1012	1012	1012	3633
599	20230726	091100	116607086	1012	1010	1018	1005	1326
600	20230726	091000	115264722	1010	1005	1012	1004	11887
601	20230726	090900	103299279	1003	1011	1013	1003	18704
602	20230726	090800	84464117	1005	1007	1011	1004	3959
603	20230726	090700	80475381	1007	1010	1011	1003	21917
604	20230726	090600	58379889	1013	1012	1013	1010	8739
605	20230726	090500	49543889	1013	1014	1014	1013	3067
606	20230726	090400	46435953	1015	1016	1016	1015	2045
607	20230726	090300	44360234	1017	1020	1020	1017	15585
608	20230726	090200	28479574	1021	1031	1032	1021	15572
609	20230726	090100	12505020	1031	1032	1039	1031	3281
610	20230726	090000	9119792	1032	1032	1040	1032	8837