KissMeData/000540/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	183100	201280120	2980	2980	2980	2980	105
3	20230725	183000	201280120	2980	2980	2980	2980	0
4	20230725	182900	201280120	2980	2980	2980	2980	0
5	20230725	182800	201280120	2980	2980	2980	2980	0
6	20230725	182700	201280120	2980	2980	2980	2980	0
7	20230725	182600	201280120	2980	2980	2980	2980	0
8	20230725	182500	201280120	2980	2980	2980	2980	0
9	20230725	182400	201280120	2980	2980	2980	2980	0
10	20230725	182300	201280120	2980	2980	2980	2980	0
11	20230725	182200	201280120	2980	2980	2980	2980	0
12	20230725	182100	201280120	2980	2980	2980	2980	0
13	20230725	182000	201280120	2980	2980	2980	2980	0
14	20230725	181900	201280120	2980	2980	2980	2980	0
15	20230725	181800	201280120	2980	2980	2980	2980	0
16	20230725	181700	201280120	2980	2980	2980	2980	0
17	20230725	181600	201280120	2980	2980	2980	2980	0
18	20230725	181500	201280120	2980	2980	2980	2980	0
19	20230725	181400	201280120	2980	2980	2980	2980	0
20	20230725	181300	201280120	2980	2980	2980	2980	0
21	20230725	181200	201280120	2980	2980	2980	2980	0
22	20230725	181100	201280120	2980	2980	2980	2980	0
23	20230725	181000	201280120	2980	2980	2980	2980	0
24	20230725	180900	201280120	2980	2980	2980	2980	0
25	20230725	180800	201280120	2980	2980	2980	2980	0
26	20230725	180700	201280120	2980	2980	2980	2980	0
27	20230725	180600	201280120	2980	2980	2980	2980	0
28	20230725	180500	201280120	2980	2980	2980	2980	0
29	20230725	180400	201280120	2980	2980	2980	2980	0
30	20230725	180300	201280120	2980	2980	2980	2980	0
31	20230725	180200	201280120	2980	2980	2980	2980	0
32	20230725	180100	201280120	2980	2980	2980	2980	105
33	20230725	180000	201280120	2980	2980	2980	2980	0
34	20230725	175900	201280120	2980	2980	2980	2980	0
35	20230725	175800	201280120	2980	2980	2980	2980	0
36	20230725	175700	201280120	2980	2980	2980	2980	0
37	20230725	175600	201280120	2980	2980	2980	2980	0
38	20230725	175500	201280120	2980	2980	2980	2980	0
39	20230725	175400	201280120	2980	2980	2980	2980	0
40	20230725	175300	201280120	2980	2980	2980	2980	0
41	20230725	175200	201280120	2980	2980	2980	2980	0
42	20230725	175100	201280120	2980	2980	2980	2980	0
43	20230725	175000	201280120	2980	2980	2980	2980	0
44	20230725	174900	201280120	2980	2980	2980	2980	0
45	20230725	174800	201280120	2980	2980	2980	2980	0
46	20230725	174700	201280120	2980	2980	2980	2980	0
47	20230725	174600	201280120	2980	2980	2980	2980	0
48	20230725	174500	201280120	2980	2980	2980	2980	0
49	20230725	174400	201280120	2980	2980	2980	2980	0
50	20230725	174300	201280120	2980	2980	2980	2980	0
51	20230725	174200	201280120	2980	2980	2980	2980	0
52	20230725	174100	201280120	2980	2980	2980	2980	0
53	20230725	174000	201280120	2980	2980	2980	2980	0
54	20230725	173900	201280120	2980	2980	2980	2980	0
55	20230725	173800	201280120	2980	2980	2980	2980	0
56	20230725	173700	201280120	2980	2980	2980	2980	0
57	20230725	173600	201280120	2980	2980	2980	2980	0
58	20230725	173500	201280120	2980	2980	2980	2980	0
59	20230725	173400	201280120	2980	2980	2980	2980	0
60	20230725	173300	201280120	2980	2980	2980	2980	0
61	20230725	173200	201280120	2980	2980	2980	2980	0
62	20230725	173100	201280120	2980	2980	2980	2980	105
63	20230725	173000	201280120	2980	2980	2980	2980	0
64	20230725	172900	201280120	2980	2980	2980	2980	0
65	20230725	172800	201280120	2980	2980	2980	2980	0
66	20230725	172700	201280120	2980	2980	2980	2980	0
67	20230725	172600	201280120	2980	2980	2980	2980	0
68	20230725	172500	201280120	2980	2980	2980	2980	0
69	20230725	172400	201280120	2980	2980	2980	2980	0
70	20230725	172300	201280120	2980	2980	2980	2980	0
71	20230725	172200	201280120	2980	2980	2980	2980	0
72	20230725	172100	201280120	2980	2980	2980	2980	0
73	20230725	172000	201280120	2980	2980	2980	2980	0
74	20230725	171900	201280120	2980	2980	2980	2980	0
75	20230725	171800	201280120	2980	2980	2980	2980	0
76	20230725	171700	201280120	2980	2980	2980	2980	0
77	20230725	171600	201280120	2980	2980	2980	2980	0
78	20230725	171500	201280120	2980	2980	2980	2980	0
79	20230725	171400	201280120	2980	2980	2980	2980	0
80	20230725	171300	201280120	2980	2980	2980	2980	0
81	20230725	171200	201280120	2980	2980	2980	2980	0
82	20230725	171100	201280120	2980	2980	2980	2980	0
83	20230725	171000	201280120	2980	2980	2980	2980	0
84	20230725	170900	201280120	2980	2980	2980	2980	0
85	20230725	170800	201280120	2980	2980	2980	2980	0
86	20230725	170700	201280120	2980	2980	2980	2980	0
87	20230725	170600	201280120	2980	2980	2980	2980	0
88	20230725	170500	201280120	2980	2980	2980	2980	0
89	20230725	170400	201280120	2980	2980	2980	2980	0
90	20230725	170300	201280120	2980	2980	2980	2980	0
91	20230725	170200	201280120	2980	2980	2980	2980	0
92	20230725	170100	201280120	2980	2980	2980	2980	105
93	20230725	170000	201280120	2980	2980	2980	2980	0
94	20230725	165900	201280120	2980	2980	2980	2980	0
95	20230725	165800	201280120	2980	2980	2980	2980	0
96	20230725	165700	201280120	2980	2980	2980	2980	0
97	20230725	165600	201280120	2980	2980	2980	2980	0
98	20230725	165500	201280120	2980	2980	2980	2980	0
99	20230725	165400	201280120	2980	2980	2980	2980	0
100	20230725	165300	201280120	2980	2980	2980	2980	0
101	20230725	165200	201280120	2980	2980	2980	2980	0
102	20230725	165100	201280120	2980	2980	2980	2980	0
103	20230725	165000	201280120	2980	2980	2980	2980	0
104	20230725	164900	201280120	2980	2980	2980	2980	0
105	20230725	164800	201280120	2980	2980	2980	2980	0
106	20230725	164700	201280120	2980	2980	2980	2980	0
107	20230725	164600	201280120	2980	2980	2980	2980	0
108	20230725	164500	201280120	2980	2980	2980	2980	0
109	20230725	164400	201280120	2980	2980	2980	2980	0
110	20230725	164300	201280120	2980	2980	2980	2980	0
111	20230725	164200	201280120	2980	2980	2980	2980	0
112	20230725	164100	201280120	2980	2980	2980	2980	0
113	20230725	164000	201280120	2980	2980	2980	2980	0
114	20230725	163900	201280120	2980	2980	2980	2980	0
115	20230725	163800	201280120	2980	2980	2980	2980	0
116	20230725	163700	201280120	2980	2980	2980	2980	0
117	20230725	163600	201280120	2980	2980	2980	2980	0
118	20230725	163500	201280120	2980	2980	2980	2980	0
119	20230725	163400	201280120	2980	2980	2980	2980	0
120	20230725	163300	201280120	2980	2980	2980	2980	0
121	20230725	163200	201280120	2980	2980	2980	2980	0
122	20230725	163100	201280120	2980	2980	2980	2980	105
123	20230725	163000	201280120	2980	2980	2980	2980	0
124	20230725	162900	201280120	2980	2980	2980	2980	0
125	20230725	162800	201280120	2980	2980	2980	2980	0
126	20230725	162700	201280120	2980	2980	2980	2980	0
127	20230725	162600	201280120	2980	2980	2980	2980	0
128	20230725	162500	201280120	2980	2980	2980	2980	0
129	20230725	162400	201280120	2980	2980	2980	2980	0
130	20230725	162300	201280120	2980	2980	2980	2980	0
131	20230725	162200	201280120	2980	2980	2980	2980	0
132	20230725	162100	201280120	2980	2980	2980	2980	0
133	20230725	162000	201280120	2980	2980	2980	2980	0
134	20230725	161900	201280120	2980	2980	2980	2980	0
135	20230725	161800	201280120	2980	2980	2980	2980	0
136	20230725	161700	201280120	2980	2980	2980	2980	0
137	20230725	161600	201280120	2980	2980	2980	2980	0
138	20230725	161500	201280120	2980	2980	2980	2980	0
139	20230725	161400	201280120	2980	2980	2980	2980	0
140	20230725	161300	201280120	2980	2980	2980	2980	0
141	20230725	161200	201280120	2980	2980	2980	2980	0
142	20230725	161100	201280120	2980	2980	2980	2980	0
143	20230725	161000	201280120	2980	2980	2980	2980	0
144	20230725	160900	201280120	2980	2980	2980	2980	0
145	20230725	160800	201280120	2980	2980	2980	2980	0
146	20230725	160700	201280120	2980	2980	2980	2980	0
147	20230725	160600	201280120	2980	2980	2980	2980	0
148	20230725	160500	201280120	2980	2980	2980	2980	0
149	20230725	160400	201280120	2980	2980	2980	2980	0
150	20230725	160300	201280120	2980	2980	2980	2980	0
151	20230725	160200	201280120	2980	2980	2980	2980	0
152	20230725	160100	201280120	2980	2980	2980	2980	105
153	20230725	160000	201280120	2980	2980	2980	2980	0
154	20230725	155900	201280120	2980	2980	2980	2980	0
155	20230725	155800	201280120	2980	2980	2980	2980	0
156	20230725	155700	201280120	2980	2980	2980	2980	0
157	20230725	155600	201280120	2980	2980	2980	2980	0
158	20230725	155500	201280120	2980	2980	2980	2980	0
159	20230725	155400	201280120	2980	2980	2980	2980	0
160	20230725	155300	201280120	2980	2980	2980	2980	0
161	20230725	155200	201280120	2980	2980	2980	2980	0
162	20230725	155100	201280120	2980	2980	2980	2980	0
163	20230725	155000	201280120	2980	2980	2980	2980	0
164	20230725	154900	201280120	2980	2980	2980	2980	0
165	20230725	154800	201280120	2980	2980	2980	2980	0
166	20230725	154700	201280120	2980	2980	2980	2980	0
167	20230725	154600	201280120	2980	2980	2980	2980	0
168	20230725	154500	201280120	2980	2980	2980	2980	0
169	20230725	154400	201280120	2980	2980	2980	2980	0
170	20230725	154300	201280120	2980	2980	2980	2980	0
171	20230725	154200	201280120	2980	2980	2980	2980	0
172	20230725	154100	201280120	2980	2980	2980	2980	0
173	20230725	154000	201280120	2980	2980	2980	2980	0
174	20230725	153900	201280120	2980	2980	2980	2980	0
175	20230725	153800	201280120	2980	2980	2980	2980	0
176	20230725	153700	201280120	2980	2980	2980	2980	0
177	20230725	153600	201280120	2980	2980	2980	2980	0
178	20230725	153500	201280120	2980	2980	2980	2980	0
179	20230725	153400	201280120	2980	2980	2980	2980	0
180	20230725	153300	201280120	2980	2980	2980	2980	0
181	20230725	153200	201280120	2980	2980	2980	2980	0
182	20230725	153100	201280120	2980	2980	2980	2980	105
183	20230725	153000	201280120	2980	2980	2980	2980	105
184	20230725	152900	200967220	2985	2985	2985	2985	0
185	20230725	152800	200967220	2985	2985	2985	2985	0
186	20230725	152700	200967220	2985	2985	2985	2985	0
187	20230725	152600	200967220	2985	2985	2985	2985	0
188	20230725	152500	200967220	2985	2985	2985	2985	0
189	20230725	152400	200967220	2985	2985	2985	2985	0
190	20230725	152300	200967220	2985	2985	2985	2985	0
191	20230725	152200	200967220	2985	2985	2985	2985	0
192	20230725	152100	200967220	2985	2985	2985	2985	0
193	20230725	152000	200967220	2985	2985	2985	2985	0
194	20230725	151900	200967220	2985	2985	2985	2985	0
195	20230725	151800	200967220	2985	2985	2985	2985	0
196	20230725	151700	200967220	2985	2985	2985	2985	0
197	20230725	151600	200967220	2985	2985	2985	2985	0
198	20230725	151500	200967220	2985	2985	2985	2985	0
199	20230725	151400	200967220	2985	2985	2985	2985	0
200	20230725	151300	200967220	2985	2985	2985	2985	0
201	20230725	151200	200967220	2985	2985	2985	2985	0
202	20230725	151100	200967220	2985	2985	2985	2985	1
203	20230725	151000	200964235	2980	2980	2980	2980	0
204	20230725	150900	200964235	2980	2980	2980	2980	1
205	20230725	150800	200961255	2985	2985	2985	2985	50
206	20230725	150700	200812005	2985	2985	2985	2985	0
207	20230725	150600	200812005	2985	2985	2985	2985	1
208	20230725	150500	200809020	2975	2975	2975	2975	0
209	20230725	150400	200809020	2975	2975	2975	2975	300
210	20230725	150300	199916520	2990	2990	2990	2990	0
211	20230725	150200	199916520	2990	2990	2990	2990	0
212	20230725	150100	199916520	2990	2990	2990	2990	0
213	20230725	150000	199916520	2990	2990	2990	2990	0
214	20230725	145900	199916520	2990	2990	2990	2990	0
215	20230725	145800	199916520	2990	2990	2990	2990	0
216	20230725	145700	199916520	2990	2990	2990	2990	0
217	20230725	145600	199916520	2990	2990	2990	2990	0
218	20230725	145500	199916520	2990	2990	2990	2990	0
219	20230725	145400	199916520	2990	2990	2990	2990	0
220	20230725	145300	199916520	2990	2990	2990	2990	0
221	20230725	145200	199916520	2990	2990	2990	2990	0
222	20230725	145100	199916520	2990	2990	2990	2990	0
223	20230725	145000	199916520	2990	2990	2990	2990	0
224	20230725	144900	199916520	2990	2990	2990	2990	1
225	20230725	144800	199913530	2980	2980	2980	2980	0
226	20230725	144700	199913530	2980	2980	2980	2980	0
227	20230725	144600	199913530	2980	2980	2980	2980	0
228	20230725	144500	199913530	2980	2980	2980	2980	1
229	20230725	144400	199910550	2990	2990	2990	2990	0
230	20230725	144300	199910550	2990	2990	2990	2990	0
231	20230725	144200	199910550	2990	2980	2990	2980	2
232	20230725	144100	199904580	2990	2990	2990	2990	0
233	20230725	144000	199904580	2990	2990	2990	2990	0
234	20230725	143900	199904580	2990	2990	2990	2990	0
235	20230725	143800	199904580	2990	2990	2990	2990	0
236	20230725	143700	199904580	2990	2990	2990	2990	1
237	20230725	143600	199901590	2980	2980	2980	2980	0
238	20230725	143500	199901590	2980	2980	2980	2980	0
239	20230725	143400	199901590	2980	2980	2980	2980	0
240	20230725	143300	199901590	2980	2980	2980	2980	0
241	20230725	143200	199901590	2980	2980	2980	2980	60
242	20230725	143100	199722790	2990	2975	2990	2975	1500
243	20230725	143000	195251215	2975	2975	2995	2975	1015
244	20230725	142900	192222635	2985	2985	2985	2985	0
245	20230725	142800	192222635	2985	2975	2985	2975	1500
246	20230725	142700	187756290	2975	2975	2975	2975	30
247	20230725	142600	187667040	2975	2975	2975	2975	0
248	20230725	142500	187667040	2975	2975	2975	2975	0
249	20230725	142400	187667040	2975	2975	2975	2975	0
250	20230725	142300	187667040	2975	2975	2975	2975	0
251	20230725	142200	187667040	2975	2975	2975	2975	0
252	20230725	142100	187667040	2975	2975	2975	2975	0
253	20230725	142000	187667040	2975	2975	2975	2975	0
254	20230725	141900	187667040	2975	2975	2975	2975	1
255	20230725	141800	187664065	2970	2970	2970	2970	0
256	20230725	141700	187664065	2970	2970	2970	2970	0
257	20230725	141600	187664065	2970	2970	2970	2970	0
258	20230725	141500	187664065	2970	2970	2970	2970	0
259	20230725	141400	187664065	2970	2970	2970	2970	0
260	20230725	141300	187664065	2970	2970	2970	2970	0
261	20230725	141200	187664065	2970	2970	2970	2970	0
262	20230725	141100	187664065	2970	2970	2970	2970	8
263	20230725	141000	187640305	2970	2970	2970	2970	0
264	20230725	140900	187640305	2970	2970	2970	2970	0
265	20230725	140800	187640305	2970	2970	2970	2970	506
266	20230725	140700	186137485	2970	2970	2970	2970	1365
267	20230725	140600	182083435	2970	2970	2970	2970	0
268	20230725	140500	182083435	2970	2970	2970	2970	1121
269	20230725	140400	178754065	2970	2970	2970	2970	1142
270	20230725	140300	175362325	2970	2970	2970	2970	897
271	20230725	140200	172698235	2970	2970	2970	2970	0
272	20230725	140100	172698235	2970	2970	2970	2970	0
273	20230725	140000	172698235	2970	2970	2970	2970	0
274	20230725	135900	172698235	2970	2970	2970	2970	0
275	20230725	135800	172698235	2970	2970	2970	2970	10
276	20230725	135700	172668535	2970	2970	2970	2970	0
277	20230725	135600	172668535	2970	2970	2970	2970	1
278	20230725	135500	172665565	2970	2970	2970	2970	0
279	20230725	135400	172665565	2970	2970	2970	2970	0
280	20230725	135300	172665565	2970	2970	2970	2970	0
281	20230725	135200	172665565	2970	2970	2970	2970	96
282	20230725	135100	172380445	2970	2970	2970	2970	0
283	20230725	135000	172380445	2970	2970	2970	2970	0
284	20230725	134900	172380445	2970	2970	2970	2970	629
285	20230725	134800	170512315	2975	2975	2975	2975	0
286	20230725	134700	170512315	2975	2975	2975	2975	0
287	20230725	134600	170512315	2975	2975	2975	2975	1
288	20230725	134500	170509340	2970	2970	2970	2970	0
289	20230725	134400	170509340	2970	2970	2970	2970	0
290	20230725	134300	170509340	2970	2970	2970	2970	0
291	20230725	134200	170509340	2970	2970	2970	2970	610
292	20230725	134100	168697640	2970	2970	2970	2970	0
293	20230725	134000	168697640	2970	2970	2970	2970	2
294	20230725	133900	168691700	2975	2975	2975	2975	0
295	20230725	133800	168691700	2975	2975	2975	2975	1
296	20230725	133700	168688725	2965	2965	2965	2965	0
297	20230725	133600	168688725	2965	2965	2965	2965	0
298	20230725	133500	168688725	2965	2965	2965	2965	0
299	20230725	133400	168688725	2965	2975	2975	2965	2086
300	20230725	133300	162483365	2975	2975	2975	2975	0
301	20230725	133200	162483365	2975	2975	2975	2975	0
302	20230725	133100	162483365	2975	2975	2975	2975	0
303	20230725	133000	162483365	2975	2975	2975	2975	0
304	20230725	132900	162483365	2975	2975	2975	2975	0
305	20230725	132800	162483365	2975	2975	2975	2975	0
306	20230725	132700	162483365	2975	2975	2975	2975	0
307	20230725	132600	162483365	2975	2975	2975	2975	0
308	20230725	132500	162483365	2975	2975	2975	2975	0
309	20230725	132400	162483365	2975	2975	2975	2975	0
310	20230725	132300	162483365	2975	2975	2975	2975	0
311	20230725	132200	162483365	2975	2975	2975	2975	0
312	20230725	132100	162483365	2975	2975	2975	2975	0
313	20230725	132000	162483365	2975	2975	2975	2975	0
314	20230725	131900	162483365	2975	2975	2975	2975	0
315	20230725	131800	162483365	2975	2975	2975	2975	0
316	20230725	131700	162483365	2975	2975	2975	2975	0
317	20230725	131600	162483365	2975	2975	2975	2975	0
318	20230725	131500	162483365	2975	2975	2975	2975	0
319	20230725	131400	162483365	2975	2975	2975	2975	0
320	20230725	131300	162483365	2975	2975	2975	2975	0
321	20230725	131200	162483365	2975	2975	2975	2975	0
322	20230725	131100	162483365	2975	2975	2975	2975	0
323	20230725	131000	162483365	2975	2975	2975	2975	0
324	20230725	130900	162483365	2975	2975	2975	2975	0
325	20230725	130800	162483365	2975	2975	2975	2975	0
326	20230725	130700	162483365	2975	2975	2975	2975	0
327	20230725	130600	162483365	2975	2975	2975	2975	0
328	20230725	130500	162483365	2975	2975	2975	2975	0
329	20230725	130400	162483365	2975	2975	2975	2975	0
330	20230725	130300	162483365	2975	2975	2975	2975	0
331	20230725	130200	162483365	2975	2975	2975	2975	0
332	20230725	130100	162483365	2975	2975	2975	2975	1
333	20230725	130000	162480390	2965	2965	2965	2965	0
334	20230725	125900	162480390	2965	2965	2965	2965	0
335	20230725	125800	162480390	2965	2965	2965	2965	0
336	20230725	125700	162480390	2965	2965	2965	2965	0
337	20230725	125600	162480390	2965	2965	2965	2965	0
338	20230725	125500	162480390	2965	2965	2965	2965	0
339	20230725	125400	162480390	2965	2965	2965	2965	0
340	20230725	125300	162480390	2965	2965	2965	2965	0
341	20230725	125200	162480390	2965	2965	2965	2965	0
342	20230725	125100	162480390	2965	2965	2965	2965	1
343	20230725	125000	162477425	2970	2970	2970	2970	1
344	20230725	124900	162474455	2975	2975	2975	2975	1
345	20230725	124800	162471480	2980	2980	2980	2980	0
346	20230725	124700	162471480	2980	2980	2980	2980	0
347	20230725	124600	162471480	2980	2980	2980	2980	0
348	20230725	124500	162471480	2980	2980	2980	2980	0
349	20230725	124400	162471480	2980	2980	2980	2980	0
350	20230725	124300	162471480	2980	2980	2980	2980	0
351	20230725	124200	162471480	2980	2980	2980	2980	0
352	20230725	124100	162471480	2980	2980	2980	2980	0
353	20230725	124000	162471480	2980	2980	2980	2980	1
354	20230725	123900	162468500	2965	2965	2965	2965	0
355	20230725	123800	162468500	2965	2965	2965	2965	0
356	20230725	123700	162468500	2965	2965	2965	2965	0
357	20230725	123600	162468500	2965	2965	2965	2965	0
358	20230725	123500	162468500	2965	2965	2965	2965	0
359	20230725	123400	162468500	2965	2965	2965	2965	0
360	20230725	123300	162468500	2965	2965	2965	2965	0
361	20230725	123200	162468500	2965	2965	2965	2965	892
362	20230725	123100	159823720	2960	2960	2960	2960	0
363	20230725	123000	159823720	2960	2960	2960	2960	0
364	20230725	122900	159823720	2960	2960	2960	2960	0
365	20230725	122800	159823720	2960	2960	2960	2960	0
366	20230725	122700	159823720	2960	2960	2960	2960	1
367	20230725	122600	159820760	2960	2960	2960	2960	0
368	20230725	122500	159820760	2960	2960	2960	2960	0
369	20230725	122400	159820760	2960	2960	2960	2960	0
370	20230725	122300	159820760	2960	2960	2960	2960	885
371	20230725	122200	157201160	2955	2955	2955	2955	0
372	20230725	122100	157201160	2955	2955	2955	2955	0
373	20230725	122000	157201160	2955	2955	2955	2955	0
374	20230725	121900	157201160	2955	2955	2955	2955	0
375	20230725	121800	157201160	2955	2955	2955	2955	0
376	20230725	121700	157201160	2955	2960	2960	2955	1469
377	20230725	121600	152860260	2975	2975	2975	2975	1
378	20230725	121500	152857285	2975	2975	2975	2975	0
379	20230725	121400	152857285	2975	2965	2975	2965	4
380	20230725	121300	152845415	2965	2965	2965	2965	0
381	20230725	121200	152845415	2965	2965	2965	2965	0
382	20230725	121100	152845415	2965	2965	2965	2965	0
383	20230725	121000	152845415	2965	2965	2965	2965	0
384	20230725	120900	152845415	2965	2965	2965	2965	0
385	20230725	120800	152845415	2965	2965	2965	2965	0
386	20230725	120700	152845415	2965	2965	2965	2965	0
387	20230725	120600	152845415	2965	2965	2965	2965	1000
388	20230725	120500	149880415	2955	2960	2960	2955	10
389	20230725	120400	149850855	2965	2965	2965	2965	1
390	20230725	120300	149847890	2965	2965	2965	2965	0
391	20230725	120200	149847890	2965	2965	2965	2965	0
392	20230725	120100	149847890	2965	2965	2965	2965	0
393	20230725	120000	149847890	2965	2965	2965	2965	1
394	20230725	115900	149844925	2965	2965	2965	2965	1
395	20230725	115800	149841960	2970	2970	2970	2970	0
396	20230725	115700	149841960	2970	2970	2970	2970	13
397	20230725	115600	149803350	2970	2970	2970	2970	0
398	20230725	115500	149803350	2970	2970	2970	2970	1
399	20230725	115400	149800380	2970	2970	2970	2970	0
400	20230725	115300	149800380	2970	2970	2970	2970	0
401	20230725	115200	149800380	2970	2970	2970	2970	0
402	20230725	115100	149800380	2970	2970	2970	2970	2
403	20230725	115000	149794440	2970	2970	2970	2970	0
404	20230725	114900	149794440	2970	2970	2970	2970	0
405	20230725	114800	149794440	2970	2970	2970	2970	2
406	20230725	114700	149788500	2970	2970	2970	2970	0
407	20230725	114600	149788500	2970	2970	2970	2970	1
408	20230725	114500	149785530	2970	2970	2970	2970	0
409	20230725	114400	149785530	2970	2970	2970	2970	0
410	20230725	114300	149785530	2970	2970	2970	2970	1300
411	20230725	114200	145924530	2985	2965	2985	2965	1000
412	20230725	114100	142942680	2975	2965	2975	2965	2
413	20230725	114000	142936740	2955	2970	2975	2955	521
414	20230725	113900	141387245	2970	2970	2970	2970	0
415	20230725	113800	141387245	2970	2970	2970	2970	5
416	20230725	113700	141372395	2970	2970	2970	2970	1
417	20230725	113600	141369425	2970	2970	2970	2970	0
418	20230725	113500	141369425	2970	2970	2970	2970	1
419	20230725	113400	141366455	2970	2970	2970	2970	0
420	20230725	113300	141366455	2970	2970	2970	2970	0
421	20230725	113200	141366455	2970	2970	2970	2970	0
422	20230725	113100	141366455	2970	2965	2970	2965	501
423	20230725	113000	139878630	2965	2965	2965	2965	0
424	20230725	112900	139878630	2965	2965	2965	2965	0
425	20230725	112800	139878630	2965	2965	2965	2965	1
426	20230725	112700	139875665	2970	2950	2970	2950	613
427	20230725	112600	138058025	2950	2955	2955	2950	37
428	20230725	112500	137948695	2960	2950	2960	2950	391
429	20230725	112400	136792360	2950	2950	2950	2950	1
430	20230725	112300	136789410	2950	2950	2950	2950	0
431	20230725	112200	136789410	2950	2950	2950	2950	1
432	20230725	112100	136786460	2950	2950	2950	2950	0
433	20230725	112000	136786460	2950	2950	2950	2950	1
434	20230725	111900	136783510	2945	2945	2945	2945	17
435	20230725	111800	136733445	2950	2950	2950	2950	0
436	20230725	111700	136733445	2950	2950	2950	2950	1
437	20230725	111600	136730495	2950	2950	2950	2950	0
438	20230725	111500	136730495	2950	2950	2950	2950	1
439	20230725	111400	136727545	2950	2950	2950	2950	0
440	20230725	111300	136727545	2950	2950	2950	2950	1
441	20230725	111200	136724595	2950	2950	2950	2950	0
442	20230725	111100	136724595	2950	2950	2950	2950	1
443	20230725	111000	136721645	2950	2950	2950	2950	0
444	20230725	110900	136721645	2950	2950	2950	2950	0
445	20230725	110800	136721645	2950	2945	2950	2945	2
446	20230725	110700	136715750	2950	2950	2950	2950	0
447	20230725	110600	136715750	2950	2950	2950	2950	1
448	20230725	110500	136712800	2950	2950	2950	2950	0
449	20230725	110400	136712800	2950	2950	2950	2950	1
450	20230725	110300	136709850	2950	2950	2950	2950	0
451	20230725	110200	136709850	2950	2950	2950	2950	1
452	20230725	110100	136706900	2945	2945	2945	2945	8
453	20230725	110000	136683340	2950	2950	2950	2950	1
454	20230725	105900	136680390	2950	2950	2950	2950	0
455	20230725	105800	136680390	2950	2950	2950	2950	0
456	20230725	105700	136680390	2950	2950	2950	2950	1
457	20230725	105600	136677440	2950	2950	2950	2950	0
458	20230725	105500	136677440	2950	2950	2950	2950	1
459	20230725	105400	136674490	2950	2950	2950	2950	0
460	20230725	105300	136674490	2950	2950	2950	2950	1
461	20230725	105200	136671540	2950	2950	2950	2950	0
462	20230725	105100	136671540	2950	2950	2950	2950	1
463	20230725	105000	136668590	2950	2950	2950	2950	0
464	20230725	104900	136668590	2950	2950	2950	2950	0
465	20230725	104800	136668590	2950	2950	2950	2950	1
466	20230725	104700	136665640	2950	2950	2950	2950	0
467	20230725	104600	136665640	2950	2950	2950	2950	1
468	20230725	104500	136662690	2950	2950	2950	2950	0
469	20230725	104400	136662690	2950	2950	2950	2950	1
470	20230725	104300	136659740	2950	2950	2950	2950	0
471	20230725	104200	136659740	2950	2955	2955	2950	3
472	20230725	104100	136650880	2955	2950	2955	2950	3
473	20230725	104000	136642025	2950	2950	2950	2950	2
474	20230725	103900	136636125	2950	2950	2950	2950	0
475	20230725	103800	136636125	2950	2950	2950	2950	0
476	20230725	103700	136636125	2950	2950	2950	2950	1
477	20230725	103600	136633175	2950	2955	2955	2950	6
478	20230725	103500	136615470	2950	2950	2950	2950	1395
479	20230725	103400	132500220	2950	2950	2950	2950	0
480	20230725	103300	132500220	2950	2950	2950	2950	0
481	20230725	103200	132500220	2950	2935	2950	2935	301
482	20230725	103100	131616770	2930	2940	2940	2930	342
483	20230725	103000	130613205	2935	2935	2935	2935	0
484	20230725	102900	130613205	2935	2935	2935	2935	0
485	20230725	102800	130613205	2935	2945	2945	2935	345
486	20230725	102700	129600595	2950	2950	2950	2950	410
487	20230725	102600	128391095	2955	2955	2955	2955	2
488	20230725	102500	128385185	2960	2960	2960	2960	0
489	20230725	102400	128385185	2960	2960	2960	2960	1
490	20230725	102300	128382225	2960	2960	2960	2960	0
491	20230725	102200	128382225	2960	2960	2960	2960	1
492	20230725	102100	128379265	2960	2960	2960	2960	59
493	20230725	102000	128204625	2960	2955	2960	2955	2942
494	20230725	101900	119496310	2955	2955	2955	2955	0
495	20230725	101800	119496310	2955	2955	2955	2955	1
496	20230725	101700	119493355	2965	2965	2965	2965	0
497	20230725	101600	119493355	2965	2950	2970	2950	1138
498	20230725	101500	116123590	2950	2950	2950	2950	0
499	20230725	101400	116123590	2950	2950	2950	2950	1923
500	20230725	101300	110450740	2950	2955	2955	2950	4
501	20230725	101200	110438935	2955	2955	2960	2955	81
502	20230725	101100	110199575	2955	2955	2955	2955	1
503	20230725	101000	110196620	2955	2955	2955	2955	0
504	20230725	100900	110196620	2955	2955	2955	2955	1
505	20230725	100800	110193665	2955	2955	2955	2955	0
506	20230725	100700	110193665	2955	2955	2955	2955	0
507	20230725	100600	110193665	2955	2955	2955	2955	1
508	20230725	100500	110190710	2960	2955	2960	2955	6
509	20230725	100400	110172975	2955	2955	2955	2955	11
510	20230725	100300	110140470	2950	2950	2950	2950	10
511	20230725	100200	110110970	2950	2940	2950	2940	565
512	20230725	100100	108444570	2940	2940	2940	2940	0
513	20230725	100000	108444570	2940	2940	2940	2940	1
514	20230725	095900	108441630	2940	2940	2940	2940	0
515	20230725	095800	108441630	2940	2940	2940	2940	0
516	20230725	095700	108441630	2940	2950	2950	2940	5
517	20230725	095600	108426900	2950	2950	2950	2950	0
518	20230725	095500	108426900	2950	2950	2950	2945	6
519	20230725	095400	108409205	2950	2940	2950	2940	1146
520	20230725	095300	105034745	2935	2935	2940	2935	11
521	20230725	095200	105002455	2935	2935	2935	2935	1
522	20230725	095100	104999520	2940	2940	2940	2940	1
523	20230725	095000	104996580	2935	2935	2935	2935	8
524	20230725	094900	104973100	2935	2935	2935	2935	0
525	20230725	094800	104973100	2935	2935	2935	2935	1
526	20230725	094700	104970165	2930	2930	2930	2930	0
527	20230725	094600	104970165	2930	2930	2930	2930	59
528	20230725	094500	104797295	2930	2930	2930	2930	2
529	20230725	094400	104791435	2930	2930	2930	2930	2
530	20230725	094300	104785575	2930	2930	2930	2930	1
531	20230725	094200	104782645	2930	2935	2935	2930	36
532	20230725	094100	104677160	2935	2935	2940	2935	195
533	20230725	094000	104104830	2935	2935	2935	2935	1
534	20230725	093900	104101895	2930	2930	2930	2930	294
535	20230725	093800	103240475	2930	2930	2930	2930	0
536	20230725	093700	103240475	2930	2930	2930	2930	1
537	20230725	093600	103237545	2935	2935	2935	2935	1
538	20230725	093500	103234610	2930	2930	2930	2930	286
539	20230725	093400	102396630	2930	2930	2930	2930	0
540	20230725	093300	102396630	2930	2930	2930	2930	51
541	20230725	093200	102247200	2930	2930	2930	2930	0
542	20230725	093100	102247200	2930	2930	2930	2930	1
543	20230725	093000	102244270	2930	2930	2930	2930	0
544	20230725	092900	102244270	2930	2930	2930	2930	1
545	20230725	092800	102241340	2925	2925	2925	2925	0
546	20230725	092700	102241340	2925	2925	2925	2925	0
547	20230725	092600	102241340	2925	2925	2925	2925	10
548	20230725	092500	102212090	2925	2925	2925	2925	142
549	20230725	092400	101796740	2930	2930	2930	2930	1
550	20230725	092300	101793810	2915	2925	2925	2915	522
551	20230725	092200	100270645	2930	2930	2930	2930	1
552	20230725	092100	100267715	2920	2930	2930	2920	765
553	20230725	092000	98032290	2930	2930	2930	2930	1
554	20230725	091900	98029360	2925	2925	2925	2925	1
555	20230725	091800	98026435	2930	2930	2930	2930	0
556	20230725	091700	98026435	2930	2925	2930	2925	139
557	20230725	091600	97619195	2925	2925	2925	2920	53
558	20230725	091500	97464175	2925	2925	2925	2925	1
559	20230725	091400	97461250	2920	2920	2920	2920	200
560	20230725	091300	96877250	2925	2925	2925	2925	241
561	20230725	091200	96172325	2925	2925	2925	2925	55
562	20230725	091100	96011450	2930	2930	2930	2930	1
563	20230725	091000	96008520	2930	2930	2930	2930	0
564	20230725	090900	96008520	2930	2930	2930	2930	0
565	20230725	090800	96008520	2930	2930	2930	2930	747
566	20230725	090700	93819810	2930	2935	2935	2930	1259
567	20230725	090600	90130915	2935	2925	2935	2915	1401
568	20230725	090500	86027870	2925	2910	2925	2910	2502
569	20230725	090400	78720320	2910	2900	2910	2895	1087
570	20230725	090300	75570775	2910	2880	2910	2880	21426
571	20230725	090200	13782675	2780	2780	2780	2780	0
572	20230725	090100	13782675	2780	2955	2955	2780	4356
573	20230725	090000	1103300	2950	2950	2950	2950	350