KissMeData/045060/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	191500	252407790	2930	2930	2930	2930	723
3	20230726	191400	252407790	2930	2930	2930	2930	0
4	20230726	191300	252407790	2930	2930	2930	2930	0
5	20230726	191200	252407790	2930	2930	2930	2930	0
6	20230726	191100	252407790	2930	2930	2930	2930	0
7	20230726	191000	252407790	2930	2930	2930	2930	0
8	20230726	190900	252407790	2930	2930	2930	2930	0
9	20230726	190800	252407790	2930	2930	2930	2930	0
10	20230726	190700	252407790	2930	2930	2930	2930	0
11	20230726	190600	252407790	2930	2930	2930	2930	0
12	20230726	190500	252407790	2930	2930	2930	2930	0
13	20230726	190400	252407790	2930	2930	2930	2930	0
14	20230726	190300	252407790	2930	2930	2930	2930	0
15	20230726	190200	252407790	2930	2930	2930	2930	0
16	20230726	190100	252407790	2930	2930	2930	2930	0
17	20230726	190000	252407790	2930	2930	2930	2930	0
18	20230726	185900	252407790	2930	2930	2930	2930	0
19	20230726	185800	252407790	2930	2930	2930	2930	0
20	20230726	185700	252407790	2930	2930	2930	2930	0
21	20230726	185600	252407790	2930	2930	2930	2930	0
22	20230726	185500	252407790	2930	2930	2930	2930	0
23	20230726	185400	252407790	2930	2930	2930	2930	0
24	20230726	185300	252407790	2930	2930	2930	2930	0
25	20230726	185200	252407790	2930	2930	2930	2930	0
26	20230726	185100	252407790	2930	2930	2930	2930	0
27	20230726	185000	252407790	2930	2930	2930	2930	0
28	20230726	184900	252407790	2930	2930	2930	2930	0
29	20230726	184800	252407790	2930	2930	2930	2930	0
30	20230726	184700	252407790	2930	2930	2930	2930	0
31	20230726	184600	252407790	2930	2930	2930	2930	0
32	20230726	184500	252407790	2930	2930	2930	2930	723
33	20230726	184400	252407790	2930	2930	2930	2930	0
34	20230726	184300	252407790	2930	2930	2930	2930	0
35	20230726	184200	252407790	2930	2930	2930	2930	0
36	20230726	184100	252407790	2930	2930	2930	2930	0
37	20230726	184000	252407790	2930	2930	2930	2930	0
38	20230726	183900	252407790	2930	2930	2930	2930	0
39	20230726	183800	252407790	2930	2930	2930	2930	0
40	20230726	183700	252407790	2930	2930	2930	2930	0
41	20230726	183600	252407790	2930	2930	2930	2930	0
42	20230726	183500	252407790	2930	2930	2930	2930	0
43	20230726	183400	252407790	2930	2930	2930	2930	0
44	20230726	183300	252407790	2930	2930	2930	2930	0
45	20230726	183200	252407790	2930	2930	2930	2930	0
46	20230726	183100	252407790	2930	2930	2930	2930	0
47	20230726	183000	252407790	2930	2930	2930	2930	0
48	20230726	182900	252407790	2930	2930	2930	2930	0
49	20230726	182800	252407790	2930	2930	2930	2930	0
50	20230726	182700	252407790	2930	2930	2930	2930	0
51	20230726	182600	252407790	2930	2930	2930	2930	0
52	20230726	182500	252407790	2930	2930	2930	2930	0
53	20230726	182400	252407790	2930	2930	2930	2930	0
54	20230726	182300	252407790	2930	2930	2930	2930	0
55	20230726	182200	252407790	2930	2930	2930	2930	0
56	20230726	182100	252407790	2930	2930	2930	2930	0
57	20230726	182000	252407790	2930	2930	2930	2930	0
58	20230726	181900	252407790	2930	2930	2930	2930	0
59	20230726	181800	252407790	2930	2930	2930	2930	0
60	20230726	181700	252407790	2930	2930	2930	2930	0
61	20230726	181600	252407790	2930	2930	2930	2930	0
62	20230726	181500	252407790	2930	2930	2930	2930	723
63	20230726	181400	252407790	2930	2930	2930	2930	0
64	20230726	181300	252407790	2930	2930	2930	2930	0
65	20230726	181200	252407790	2930	2930	2930	2930	0
66	20230726	181100	252407790	2930	2930	2930	2930	0
67	20230726	181000	252407790	2930	2930	2930	2930	0
68	20230726	180900	252407790	2930	2930	2930	2930	0
69	20230726	180800	252407790	2930	2930	2930	2930	0
70	20230726	180700	252407790	2930	2930	2930	2930	0
71	20230726	180600	252407790	2930	2930	2930	2930	0
72	20230726	180500	252407790	2930	2930	2930	2930	0
73	20230726	180400	252407790	2930	2930	2930	2930	0
74	20230726	180300	252407790	2930	2930	2930	2930	0
75	20230726	180200	252407790	2930	2930	2930	2930	0
76	20230726	180100	252407790	2930	2930	2930	2930	0
77	20230726	180000	252407790	2930	2930	2930	2930	0
78	20230726	175900	252407790	2930	2930	2930	2930	0
79	20230726	175800	252407790	2930	2930	2930	2930	0
80	20230726	175700	252407790	2930	2930	2930	2930	0
81	20230726	175600	252407790	2930	2930	2930	2930	0
82	20230726	175500	252407790	2930	2930	2930	2930	0
83	20230726	175400	252407790	2930	2930	2930	2930	0
84	20230726	175300	252407790	2930	2930	2930	2930	0
85	20230726	175200	252407790	2930	2930	2930	2930	0
86	20230726	175100	252407790	2930	2930	2930	2930	0
87	20230726	175000	252407790	2930	2930	2930	2930	0
88	20230726	174900	252407790	2930	2930	2930	2930	0
89	20230726	174800	252407790	2930	2930	2930	2930	0
90	20230726	174700	252407790	2930	2930	2930	2930	0
91	20230726	174600	252407790	2930	2930	2930	2930	0
92	20230726	174500	252407790	2930	2930	2930	2930	723
93	20230726	174400	252407790	2930	2930	2930	2930	0
94	20230726	174300	252407790	2930	2930	2930	2930	0
95	20230726	174200	252407790	2930	2930	2930	2930	0
96	20230726	174100	252407790	2930	2930	2930	2930	0
97	20230726	174000	252407790	2930	2930	2930	2930	0
98	20230726	173900	252407790	2930	2930	2930	2930	0
99	20230726	173800	252407790	2930	2930	2930	2930	0
100	20230726	173700	252407790	2930	2930	2930	2930	0
101	20230726	173600	252407790	2930	2930	2930	2930	0
102	20230726	173500	252407790	2930	2930	2930	2930	0
103	20230726	173400	252407790	2930	2930	2930	2930	0
104	20230726	173300	252407790	2930	2930	2930	2930	0
105	20230726	173200	252407790	2930	2930	2930	2930	0
106	20230726	173100	252407790	2930	2930	2930	2930	0
107	20230726	173000	252407790	2930	2930	2930	2930	0
108	20230726	172900	252407790	2930	2930	2930	2930	0
109	20230726	172800	252407790	2930	2930	2930	2930	0
110	20230726	172700	252407790	2930	2930	2930	2930	0
111	20230726	172600	252407790	2930	2930	2930	2930	0
112	20230726	172500	252407790	2930	2930	2930	2930	0
113	20230726	172400	252407790	2930	2930	2930	2930	0
114	20230726	172300	252407790	2930	2930	2930	2930	0
115	20230726	172200	252407790	2930	2930	2930	2930	0
116	20230726	172100	252407790	2930	2930	2930	2930	0
117	20230726	172000	252407790	2930	2930	2930	2930	0
118	20230726	171900	252407790	2930	2930	2930	2930	0
119	20230726	171800	252407790	2930	2930	2930	2930	0
120	20230726	171700	252407790	2930	2930	2930	2930	0
121	20230726	171600	252407790	2930	2930	2930	2930	0
122	20230726	171500	252407790	2930	2930	2930	2930	723
123	20230726	171400	252407790	2930	2930	2930	2930	0
124	20230726	171300	252407790	2930	2930	2930	2930	0
125	20230726	171200	252407790	2930	2930	2930	2930	0
126	20230726	171100	252407790	2930	2930	2930	2930	0
127	20230726	171000	252407790	2930	2930	2930	2930	0
128	20230726	170900	252407790	2930	2930	2930	2930	0
129	20230726	170800	252407790	2930	2930	2930	2930	0
130	20230726	170700	252407790	2930	2930	2930	2930	0
131	20230726	170600	252407790	2930	2930	2930	2930	0
132	20230726	170500	252407790	2930	2930	2930	2930	0
133	20230726	170400	252407790	2930	2930	2930	2930	0
134	20230726	170300	252407790	2930	2930	2930	2930	0
135	20230726	170200	252407790	2930	2930	2930	2930	0
136	20230726	170100	252407790	2930	2930	2930	2930	0
137	20230726	170000	252407790	2930	2930	2930	2930	0
138	20230726	165900	252407790	2930	2930	2930	2930	0
139	20230726	165800	252407790	2930	2930	2930	2930	0
140	20230726	165700	252407790	2930	2930	2930	2930	0
141	20230726	165600	252407790	2930	2930	2930	2930	0
142	20230726	165500	252407790	2930	2930	2930	2930	0
143	20230726	165400	252407790	2930	2930	2930	2930	0
144	20230726	165300	252407790	2930	2930	2930	2930	0
145	20230726	165200	252407790	2930	2930	2930	2930	0
146	20230726	165100	252407790	2930	2930	2930	2930	0
147	20230726	165000	252407790	2930	2930	2930	2930	0
148	20230726	164900	252407790	2930	2930	2930	2930	0
149	20230726	164800	252407790	2930	2930	2930	2930	0
150	20230726	164700	252407790	2930	2930	2930	2930	0
151	20230726	164600	252407790	2930	2930	2930	2930	0
152	20230726	164500	252407790	2930	2930	2930	2930	723
153	20230726	164400	252407790	2930	2930	2930	2930	0
154	20230726	164300	252407790	2930	2930	2930	2930	0
155	20230726	164200	252407790	2930	2930	2930	2930	0
156	20230726	164100	252407790	2930	2930	2930	2930	0
157	20230726	164000	252407790	2930	2930	2930	2930	0
158	20230726	163900	252407790	2930	2930	2930	2930	0
159	20230726	163800	252407790	2930	2930	2930	2930	0
160	20230726	163700	252407790	2930	2930	2930	2930	0
161	20230726	163600	252407790	2930	2930	2930	2930	0
162	20230726	163500	252407790	2930	2930	2930	2930	0
163	20230726	163400	252407790	2930	2930	2930	2930	0
164	20230726	163300	252407790	2930	2930	2930	2930	0
165	20230726	163200	252407790	2930	2930	2930	2930	0
166	20230726	163100	252407790	2930	2930	2930	2930	0
167	20230726	163000	252407790	2930	2930	2930	2930	0
168	20230726	162900	252407790	2930	2930	2930	2930	0
169	20230726	162800	252407790	2930	2930	2930	2930	0
170	20230726	162700	252407790	2930	2930	2930	2930	0
171	20230726	162600	252407790	2930	2930	2930	2930	0
172	20230726	162500	252407790	2930	2930	2930	2930	0
173	20230726	162400	252407790	2930	2930	2930	2930	0
174	20230726	162300	252407790	2930	2930	2930	2930	0
175	20230726	162200	252407790	2930	2930	2930	2930	0
176	20230726	162100	252407790	2930	2930	2930	2930	0
177	20230726	162000	252407790	2930	2930	2930	2930	0
178	20230726	161900	252407790	2930	2930	2930	2930	0
179	20230726	161800	252407790	2930	2930	2930	2930	0
180	20230726	161700	252407790	2930	2930	2930	2930	0
181	20230726	161600	252407790	2930	2930	2930	2930	0
182	20230726	161500	252407790	2930	2930	2930	2930	723
183	20230726	161400	252407790	2930	2930	2930	2930	0
184	20230726	161300	252407790	2930	2930	2930	2930	0
185	20230726	161200	252407790	2930	2930	2930	2930	0
186	20230726	161100	252407790	2930	2930	2930	2930	0
187	20230726	161000	252407790	2930	2930	2930	2930	0
188	20230726	160900	252407790	2930	2930	2930	2930	0
189	20230726	160800	252407790	2930	2930	2930	2930	0
190	20230726	160700	252407790	2930	2930	2930	2930	0
191	20230726	160600	252407790	2930	2930	2930	2930	0
192	20230726	160500	252407790	2930	2930	2930	2930	0
193	20230726	160400	252407790	2930	2930	2930	2930	0
194	20230726	160300	252407790	2930	2930	2930	2930	0
195	20230726	160200	252407790	2930	2930	2930	2930	0
196	20230726	160100	252407790	2930	2930	2930	2930	0
197	20230726	160000	252407790	2930	2930	2930	2930	0
198	20230726	155900	252407790	2930	2930	2930	2930	0
199	20230726	155800	252407790	2930	2930	2930	2930	0
200	20230726	155700	252407790	2930	2930	2930	2930	0
201	20230726	155600	252407790	2930	2930	2930	2930	0
202	20230726	155500	252407790	2930	2930	2930	2930	0
203	20230726	155400	252407790	2930	2930	2930	2930	0
204	20230726	155300	252407790	2930	2930	2930	2930	0
205	20230726	155200	252407790	2930	2930	2930	2930	0
206	20230726	155100	252407790	2930	2930	2930	2930	0
207	20230726	155000	252407790	2930	2930	2930	2930	0
208	20230726	154900	252407790	2930	2930	2930	2930	0
209	20230726	154800	252407790	2930	2930	2930	2930	0
210	20230726	154700	252407790	2930	2930	2930	2930	0
211	20230726	154600	252407790	2930	2930	2930	2930	0
212	20230726	154500	252407790	2930	2930	2930	2930	723
213	20230726	154400	252407790	2930	2930	2930	2930	0
214	20230726	154300	252407790	2930	2930	2930	2930	0
215	20230726	154200	252407790	2930	2930	2930	2930	0
216	20230726	154100	252407790	2930	2930	2930	2930	0
217	20230726	154000	252407790	2930	2930	2930	2930	0
218	20230726	153900	252407790	2930	2930	2930	2930	0
219	20230726	153800	252407790	2930	2930	2930	2930	0
220	20230726	153700	252407790	2930	2930	2930	2930	0
221	20230726	153600	252407790	2930	2930	2930	2930	0
222	20230726	153500	252407790	2930	2930	2930	2930	0
223	20230726	153400	252407790	2930	2930	2930	2930	0
224	20230726	153300	252407790	2930	2930	2930	2930	0
225	20230726	153200	252407790	2930	2930	2930	2930	0
226	20230726	153100	252407790	2930	2930	2930	2930	0
227	20230726	153000	252407790	2930	2930	2930	2930	723
228	20230726	152900	250289400	2925	2925	2925	2925	0
229	20230726	152800	250289400	2925	2925	2925	2925	0
230	20230726	152700	250289400	2925	2925	2925	2925	0
231	20230726	152600	250289400	2925	2925	2925	2925	0
232	20230726	152500	250289400	2925	2925	2925	2925	0
233	20230726	152400	250289400	2925	2925	2925	2925	0
234	20230726	152300	250289400	2925	2925	2925	2925	0
235	20230726	152200	250289400	2925	2925	2925	2925	0
236	20230726	152100	250289400	2925	2925	2925	2925	0
237	20230726	152000	250289400	2925	2925	2925	2925	0
238	20230726	151900	250289400	2925	2925	2925	2925	0
239	20230726	151800	250289400	2925	2925	2925	2925	2
240	20230726	151700	250283550	2920	2920	2920	2920	0
241	20230726	151600	250283550	2920	2920	2920	2920	0
242	20230726	151500	250283550	2920	2925	2925	2920	597
243	20230726	151400	248539185	2920	2920	2920	2920	653
244	20230726	151300	246632425	2920	2920	2920	2920	232
245	20230726	151200	245954985	2920	2925	2925	2920	66
246	20230726	151100	245761945	2925	2925	2925	2925	2
247	20230726	151000	245756095	2925	2925	2925	2925	0
248	20230726	150900	245756095	2925	2930	2930	2925	61
249	20230726	150800	245577500	2930	2930	2930	2925	54
250	20230726	150700	245419520	2950	2950	2950	2950	112
251	20230726	150600	245089120	2950	2955	2955	2950	1188
252	20230726	150500	241579625	2955	2955	2955	2955	0
253	20230726	150400	241579625	2955	2955	2955	2955	0
254	20230726	150300	241579625	2955	2955	2955	2955	0
255	20230726	150200	241579625	2955	2955	2955	2955	21
256	20230726	150100	241517570	2955	2955	2955	2955	0
257	20230726	150000	241517570	2955	2955	2955	2955	0
258	20230726	145900	241517570	2955	2955	2955	2955	0
259	20230726	145800	241517570	2955	2955	2955	2955	0
260	20230726	145700	241517570	2955	2955	2955	2955	3
261	20230726	145600	241508705	2960	2960	2960	2960	147
262	20230726	145500	241073585	2960	2960	2960	2960	0
263	20230726	145400	241073585	2960	2960	2960	2960	15
264	20230726	145300	241029185	2960	2960	2960	2960	0
265	20230726	145200	241029185	2960	2960	2960	2960	0
266	20230726	145100	241029185	2960	2960	2960	2960	0
267	20230726	145000	241029185	2960	2960	2960	2960	0
268	20230726	144900	241029185	2960	2960	2960	2960	0
269	20230726	144800	241029185	2960	2960	2960	2960	2
270	20230726	144700	241023265	2960	2960	2960	2960	0
271	20230726	144600	241023265	2960	2960	2960	2960	0
272	20230726	144500	241023265	2960	2960	2960	2960	140
273	20230726	144400	240608865	2965	2965	2965	2965	0
274	20230726	144300	240608865	2965	2965	2965	2965	0
275	20230726	144200	240608865	2965	2965	2965	2965	0
276	20230726	144100	240608865	2965	2950	2965	2950	640
277	20230726	144000	238720490	2950	2950	2950	2950	0
278	20230726	143900	238720490	2950	2950	2950	2950	0
279	20230726	143800	238720490	2950	2935	2950	2935	167
280	20230726	143700	238228905	2925	2925	2925	2925	0
281	20230726	143600	238228905	2925	2925	2925	2925	172
282	20230726	143500	237725805	2925	2925	2925	2925	0
283	20230726	143400	237725805	2925	2925	2925	2925	60
284	20230726	143300	237550305	2935	2935	2935	2935	75
285	20230726	143200	237330180	2920	2930	2930	2920	4234
286	20230726	143100	224960780	2940	2940	2940	2930	1226
287	20230726	143000	221367365	2930	2930	2930	2930	0
288	20230726	142900	221367365	2930	2930	2930	2930	0
289	20230726	142800	221367365	2930	2930	2930	2930	0
290	20230726	142700	221367365	2930	2950	2950	2930	1017
291	20230726	142600	218382100	2950	2950	2950	2950	0
292	20230726	142500	218382100	2950	2950	2950	2950	25
293	20230726	142400	218308350	2950	2950	2950	2950	0
294	20230726	142300	218308350	2950	2950	2950	2950	0
295	20230726	142200	218308350	2950	2950	2950	2950	0
296	20230726	142100	218308350	2950	2950	2950	2950	0
297	20230726	142000	218308350	2950	2950	2950	2950	0
298	20230726	141900	218308350	2950	2950	2950	2950	0
299	20230726	141800	218308350	2950	2950	2950	2950	0
300	20230726	141700	218308350	2950	2950	2950	2950	200
301	20230726	141600	217718350	2960	2960	2960	2960	0
302	20230726	141500	217718350	2960	2960	2960	2960	1
303	20230726	141400	217715390	2960	2960	2960	2960	169
304	20230726	141300	217215150	2960	2960	2960	2960	300
305	20230726	141200	216327150	2935	2925	2935	2925	350
306	20230726	141100	215301180	2930	2930	2930	2930	156
307	20230726	141000	214844100	2925	2925	2925	2925	15
308	20230726	140900	214800225	2920	2925	2925	2920	2000
309	20230726	140800	208952750	2925	2925	2925	2925	37
310	20230726	140700	208844525	2925	2925	2925	2925	0
311	20230726	140600	208844525	2925	2925	2925	2925	0
312	20230726	140500	208844525	2925	2925	2925	2925	0
313	20230726	140400	208844525	2925	2940	2940	2925	1057
314	20230726	140300	205747240	2965	2945	2965	2945	485
315	20230726	140200	204311775	2940	2935	2940	2935	193
316	20230726	140100	203744385	2930	2930	2930	2930	0
317	20230726	140000	203744385	2930	2930	2930	2930	35
318	20230726	135900	203641835	2930	2930	2930	2930	0
319	20230726	135800	203641835	2930	2930	2930	2930	7
320	20230726	135700	203621325	2925	2925	2925	2925	1
321	20230726	135600	203618400	2925	2930	2930	2925	93
322	20230726	135500	203346260	2930	2930	2930	2930	0
323	20230726	135400	203346260	2930	2930	2930	2930	0
324	20230726	135300	203346260	2930	2940	2940	2925	5039
325	20230726	135200	188590550	2955	2955	2955	2955	0
326	20230726	135100	188590550	2955	2955	2955	2955	0
327	20230726	135000	188590550	2955	2955	2955	2955	165
328	20230726	134900	188102975	2955	2955	2955	2955	0
329	20230726	134800	188102975	2955	2955	2955	2955	0
330	20230726	134700	188102975	2955	2950	2955	2950	215
331	20230726	134600	187468155	2950	2950	2950	2950	0
332	20230726	134500	187468155	2950	2950	2950	2950	0
333	20230726	134400	187468155	2950	2950	2950	2950	5
334	20230726	134300	187453405	2950	2950	2950	2950	0
335	20230726	134200	187453405	2950	2945	2950	2945	28
336	20230726	134100	187370830	2950	2950	2950	2950	0
337	20230726	134000	187370830	2950	2950	2950	2950	0
338	20230726	133900	187370830	2950	2950	2950	2950	0
339	20230726	133800	187370830	2950	2945	2950	2945	110
340	20230726	133700	187046530	2940	2940	2940	2940	27
341	20230726	133600	186967150	2945	2945	2945	2945	0
342	20230726	133500	186967150	2945	2945	2945	2945	0
343	20230726	133400	186967150	2945	2945	2945	2945	0
344	20230726	133300	186967150	2945	2945	2945	2945	5
345	20230726	133200	186952425	2930	2930	2930	2930	0
346	20230726	133100	186952425	2930	2945	2945	2930	2000
347	20230726	133000	181090250	2950	2950	2950	2950	0
348	20230726	132900	181090250	2950	2950	2950	2950	0
349	20230726	132800	181090250	2950	2945	2950	2945	2
350	20230726	132700	181084355	2950	2945	2950	2945	6
351	20230726	132600	181066680	2940	2940	2940	2940	0
352	20230726	132500	181066680	2940	2940	2940	2940	0
353	20230726	132400	181066680	2940	2940	2940	2940	0
354	20230726	132300	181066680	2940	2940	2940	2940	5
355	20230726	132200	181051980	2940	2940	2940	2940	15
356	20230726	132100	181007880	2940	2940	2940	2940	0
357	20230726	132000	181007880	2940	2940	2940	2940	0
358	20230726	131900	181007880	2940	2940	2940	2940	144
359	20230726	131800	180584520	2930	2930	2930	2930	0
360	20230726	131700	180584520	2930	2930	2930	2930	0
361	20230726	131600	180584520	2930	2935	2935	2930	100
362	20230726	131500	180291420	2925	2925	2925	2925	0
363	20230726	131400	180291420	2925	2925	2925	2925	2
364	20230726	131300	180285570	2925	2925	2925	2925	500
365	20230726	131200	178823070	2925	2925	2925	2925	5
366	20230726	131100	178808445	2925	2925	2925	2925	10
367	20230726	131000	178779195	2925	2940	2940	2925	4480
368	20230726	130900	165658320	2940	2940	2940	2940	0
369	20230726	130800	165658320	2940	2940	2940	2940	0
370	20230726	130700	165658320	2940	2940	2940	2940	0
371	20230726	130600	165658320	2940	2940	2940	2940	5
372	20230726	130500	165643620	2945	2945	2945	2945	5
373	20230726	130400	165628895	2940	2940	2940	2940	0
374	20230726	130300	165628895	2940	2940	2940	2940	10
375	20230726	130200	165599495	2940	2940	2940	2940	0
376	20230726	130100	165599495	2940	2940	2940	2940	5
377	20230726	130000	165584795	2935	2935	2935	2935	0
378	20230726	125900	165584795	2935	2935	2935	2935	500
379	20230726	125800	164117295	2935	2940	2940	2935	727
380	20230726	125700	161983525	2940	2935	2940	2935	201
381	20230726	125600	161393585	2950	2950	2950	2950	0
382	20230726	125500	161393585	2950	2950	2950	2950	1
383	20230726	125400	161390635	2935	2940	2940	2935	459
384	20230726	125300	160042360	2940	2940	2940	2940	0
385	20230726	125200	160042360	2940	2940	2940	2940	0
386	20230726	125100	160042360	2940	2940	2940	2940	526
387	20230726	125000	158495920	2940	2945	2945	2940	1710
388	20230726	124900	153465990	2945	2945	2945	2945	0
389	20230726	124800	153465990	2945	2945	2945	2945	0
390	20230726	124700	153465990	2945	2945	2945	2945	0
391	20230726	124600	153465990	2945	2945	2945	2945	0
392	20230726	124500	153465990	2945	2960	2960	2945	7689
393	20230726	124400	130786360	2965	2965	2965	2965	0
394	20230726	124300	130786360	2965	2965	2965	2965	0
395	20230726	124200	130786360	2965	2965	2965	2965	0
396	20230726	124100	130786360	2965	2965	2965	2965	475
397	20230726	124000	129377985	2970	2970	2970	2970	0
398	20230726	123900	129377985	2970	2970	2970	2970	0
399	20230726	123800	129377985	2970	2965	2970	2965	300
400	20230726	123700	128487985	2960	2960	2960	2960	605
401	20230726	123600	126697185	2965	2965	2965	2965	10
402	20230726	123500	126667535	2970	2970	2970	2970	0
403	20230726	123400	126667535	2970	2970	2970	2970	0
404	20230726	123300	126667535	2970	2965	2970	2965	230
405	20230726	123200	125984810	2965	2965	2965	2965	0
406	20230726	123100	125984810	2965	2965	2965	2965	65
407	20230726	123000	125792085	2965	2965	2965	2965	334
408	20230726	122900	124801775	2965	2965	2965	2965	400
409	20230726	122800	123615775	2965	2965	2965	2965	100
410	20230726	122700	123319275	2965	2965	2965	2965	0
411	20230726	122600	123319275	2965	2965	2965	2965	5
412	20230726	122500	123304450	2965	2965	2965	2965	228
413	20230726	122400	122628430	2965	2965	2965	2965	23
414	20230726	122300	122560235	2965	2960	2970	2960	81
415	20230726	122200	122320080	2960	2960	2960	2960	0
416	20230726	122100	122320080	2960	2960	2960	2960	5
417	20230726	122000	122305280	2960	2960	2960	2960	0
418	20230726	121900	122305280	2960	2960	2960	2960	0
419	20230726	121800	122305280	2960	2960	2960	2960	0
420	20230726	121700	122305280	2960	2960	2960	2960	5
421	20230726	121600	122290480	2965	2965	2965	2965	140
422	20230726	121500	121875380	2960	2960	2960	2960	1
423	20230726	121400	121872420	2960	2960	2960	2960	0
424	20230726	121300	121872420	2960	2960	2960	2960	195
425	20230726	121200	121295220	2960	2960	2960	2960	514
426	20230726	121100	119773780	2955	2955	2955	2955	6
427	20230726	121000	119756050	2955	2955	2955	2955	0
428	20230726	120900	119756050	2955	2955	2955	2955	0
429	20230726	120800	119756050	2955	2955	2955	2955	0
430	20230726	120700	119756050	2955	2955	2955	2955	0
431	20230726	120600	119756050	2955	2955	2955	2955	0
432	20230726	120500	119756050	2955	2955	2955	2955	394
433	20230726	120400	118591780	2955	2955	2955	2955	0
434	20230726	120300	118591780	2955	2955	2955	2955	0
435	20230726	120200	118591780	2955	2955	2955	2955	11
436	20230726	120100	118559275	2955	2955	2955	2955	0
437	20230726	120000	118559275	2955	2955	2955	2955	0
438	20230726	115900	118559275	2955	2955	2955	2955	0
439	20230726	115800	118559275	2955	2955	2955	2955	0
440	20230726	115700	118559275	2955	2955	2955	2955	0
441	20230726	115600	118559275	2955	2955	2955	2955	0
442	20230726	115500	118559275	2955	2955	2955	2955	0
443	20230726	115400	118559275	2955	2955	2955	2955	0
444	20230726	115300	118559275	2955	2955	2955	2955	159
445	20230726	115200	118089430	2965	2965	2965	2965	28
446	20230726	115100	118006410	2955	2960	2960	2955	4
447	20230726	115000	117994585	2955	2955	2955	2955	0
448	20230726	114900	117994585	2955	2955	2955	2955	1
449	20230726	114800	117991630	2970	2970	2970	2970	0
450	20230726	114700	117991630	2970	2970	2970	2970	0
451	20230726	114600	117991630	2970	2970	2970	2970	0
452	20230726	114500	117991630	2970	2970	2970	2970	0
453	20230726	114400	117991630	2970	2970	2970	2970	0
454	20230726	114300	117991630	2970	2970	2970	2970	200
455	20230726	114200	117397630	2970	2970	2970	2970	0
456	20230726	114100	117397630	2970	2970	2970	2970	3
457	20230726	114000	117388720	2955	2955	2955	2955	0
458	20230726	113900	117388720	2955	2955	2955	2955	0
459	20230726	113800	117388720	2955	2955	2955	2955	0
460	20230726	113700	117388720	2955	2955	2955	2955	0
461	20230726	113600	117388720	2955	2955	2955	2955	0
462	20230726	113500	117388720	2955	2955	2955	2955	0
463	20230726	113400	117388720	2955	2955	2955	2955	0
464	20230726	113300	117388720	2955	2955	2955	2955	11
465	20230726	113200	117356215	2955	2955	2955	2955	32
466	20230726	113100	117261655	2955	2955	2955	2955	0
467	20230726	113000	117261655	2955	2955	2955	2955	0
468	20230726	112900	117261655	2955	2955	2955	2955	0
469	20230726	112800	117261655	2955	2955	2955	2955	0
470	20230726	112700	117261655	2955	2955	2955	2955	0
471	20230726	112600	117261655	2955	2970	2970	2955	2486
472	20230726	112500	109896790	2970	2970	2970	2970	1
473	20230726	112400	109893820	2970	2970	2970	2970	0
474	20230726	112300	109893820	2970	2970	2970	2970	0
475	20230726	112200	109893820	2970	2970	2970	2970	0
476	20230726	112100	109893820	2970	2970	2970	2970	5
477	20230726	112000	109878970	2970	2970	2970	2970	37
478	20230726	111900	109769080	2970	2970	2970	2970	80
479	20230726	111800	109531480	2970	2970	2970	2970	0
480	20230726	111700	109531480	2970	2965	2970	2965	1383
481	20230726	111600	105428020	2960	2960	2960	2960	5
482	20230726	111500	105413220	2960	2960	2960	2960	0
483	20230726	111400	105413220	2960	2960	2960	2960	0
484	20230726	111300	105413220	2960	2960	2960	2960	0
485	20230726	111200	105413220	2960	2960	2960	2960	9
486	20230726	111100	105386580	2955	2955	2955	2955	5
487	20230726	111000	105371805	2955	2955	2955	2955	360
488	20230726	110900	104308005	2955	2955	2955	2955	1145
489	20230726	110800	100924530	2955	2955	2955	2955	0
490	20230726	110700	100924530	2955	2955	2955	2955	0
491	20230726	110600	100924530	2955	2955	2955	2955	0
492	20230726	110500	100924530	2955	2955	2955	2955	160
493	20230726	110400	100451730	2955	2955	2955	2955	0
494	20230726	110300	100451730	2955	2955	2955	2955	0
495	20230726	110200	100451730	2955	2960	2960	2955	1001
496	20230726	110100	97493770	2960	2960	2960	2960	0
497	20230726	110000	97493770	2960	2960	2960	2960	0
498	20230726	105900	97493770	2960	2960	2960	2960	0
499	20230726	105800	97493770	2960	2960	2960	2960	10
500	20230726	105700	97464170	2960	2960	2960	2960	60
501	20230726	105600	97286570	2960	2960	2960	2960	0
502	20230726	105500	97286570	2960	2960	2960	2960	0
503	20230726	105400	97286570	2960	2960	2960	2960	0
504	20230726	105300	97286570	2960	2960	2960	2960	33
505	20230726	105200	97188890	2960	2960	2960	2960	0
506	20230726	105100	97188890	2960	2960	2960	2960	202
507	20230726	105000	96590970	2960	2960	2960	2960	396
508	20230726	104900	95418810	2960	2960	2960	2960	500
509	20230726	104800	93938810	2960	2960	2960	2960	0
510	20230726	104700	93938810	2960	2960	2960	2960	10
511	20230726	104600	93909210	2955	2955	2955	2955	339
512	20230726	104500	92907465	2960	2960	2960	2960	0
513	20230726	104400	92907465	2960	2960	2960	2960	0
514	20230726	104300	92907465	2960	2955	2960	2955	6
515	20230726	104200	92889730	2960	2960	2960	2960	0
516	20230726	104100	92889730	2960	2955	2960	2955	169
517	20230726	104000	92389740	2955	2955	2955	2955	0
518	20230726	103900	92389740	2955	2955	2955	2955	0
519	20230726	103800	92389740	2955	2955	2955	2955	0
520	20230726	103700	92389740	2955	2955	2955	2955	0
521	20230726	103600	92389740	2955	2955	2955	2955	776
522	20230726	103500	90096660	2960	2960	2960	2960	0
523	20230726	103400	90096660	2960	2960	2960	2960	302
524	20230726	103300	89202740	2960	2960	2960	2960	1000
525	20230726	103200	86242740	2960	2960	2960	2960	0
526	20230726	103100	86242740	2960	2960	2960	2960	5
527	20230726	103000	86227940	2965	2965	2965	2965	0
528	20230726	102900	86227940	2965	2965	2965	2965	0
529	20230726	102800	86227940	2965	2965	2965	2965	0
530	20230726	102700	86227940	2965	2955	2965	2955	163
531	20230726	102600	85744680	2960	2960	2960	2960	2
532	20230726	102500	85738760	2965	2965	2965	2965	2
533	20230726	102400	85732830	2960	2960	2960	2960	717
534	20230726	102300	83610510	2960	2960	2960	2960	0
535	20230726	102200	83610510	2960	2960	2960	2960	406
536	20230726	102100	82408750	2960	2960	2960	2960	5
537	20230726	102000	82393950	2965	2965	2965	2965	4
538	20230726	101900	82382090	2970	2970	2970	2970	405
539	20230726	101800	81179240	2970	2970	2970	2970	5
540	20230726	101700	81164390	2970	2970	2970	2970	2
541	20230726	101600	81158450	2970	2955	2970	2955	869
542	20230726	101500	78586985	2955	2955	2955	2955	0
543	20230726	101400	78586985	2955	2955	2955	2955	0
544	20230726	101300	78586985	2955	2955	2955	2955	0
545	20230726	101200	78586985	2955	2950	2955	2950	20
546	20230726	101100	78527970	2950	2950	2955	2950	828
547	20230726	101000	76084870	2950	2950	2950	2950	0
548	20230726	100900	76084870	2950	2950	2950	2950	0
549	20230726	100800	76084870	2950	2950	2950	2950	523
550	20230726	100700	74542020	2950	2950	2950	2950	5
551	20230726	100600	74527270	2955	2955	2955	2955	4
552	20230726	100500	74515450	2955	2955	2955	2955	0
553	20230726	100400	74515450	2955	2960	2965	2955	373
554	20230726	100300	73411695	2955	2955	2955	2955	0
555	20230726	100200	73411695	2955	2955	2955	2955	1150
556	20230726	100100	70013445	2955	2960	2960	2955	1755
557	20230726	100000	64821445	2965	2965	2965	2965	231
558	20230726	095900	64136530	2970	2970	2970	2970	78
559	20230726	095800	63904870	2965	2965	2965	2965	0
560	20230726	095700	63904870	2965	2965	2965	2965	0
561	20230726	095600	63904870	2965	2965	2965	2965	29
562	20230726	095500	63818885	2965	2965	2965	2965	0
563	20230726	095400	63818885	2965	2965	2965	2965	0
564	20230726	095300	63818885	2965	2965	2965	2965	5
565	20230726	095200	63804060	2960	2960	2960	2960	0
566	20230726	095100	63804060	2960	2960	2960	2960	10
567	20230726	095000	63774460	2965	2965	2965	2965	0
568	20230726	094900	63774460	2965	2965	2965	2965	1013
569	20230726	094800	60770915	2970	2970	2970	2970	168
570	20230726	094700	60271955	2970	2970	2970	2970	1048
571	20230726	094600	57159395	2970	2970	2970	2970	5
572	20230726	094500	57144545	2970	2970	2970	2970	0
573	20230726	094400	57144545	2970	2970	2970	2970	0
574	20230726	094300	57144545	2970	2970	2970	2970	0
575	20230726	094200	57144545	2970	2970	2970	2970	0
576	20230726	094100	57144545	2970	2970	2970	2970	18
577	20230726	094000	57091085	2975	2975	2975	2975	3
578	20230726	093900	57082160	2970	2970	2970	2970	0
579	20230726	093800	57082160	2970	2970	2970	2970	10
580	20230726	093700	57052460	2970	2970	2970	2970	399
581	20230726	093600	55867430	2965	2965	2965	2965	30
582	20230726	093500	55778480	2965	2970	2970	2965	228
583	20230726	093400	55102455	2965	2965	2965	2965	272
584	20230726	093300	54295975	2965	2965	2965	2965	566
585	20230726	093200	52617785	2960	2960	2960	2960	332
586	20230726	093100	51635065	2965	2960	2965	2960	10
587	20230726	093000	51605440	2955	2955	2955	2955	5
588	20230726	092900	51590665	2955	2955	2955	2955	0
589	20230726	092800	51590665	2955	2945	2955	2945	183
590	20230726	092700	51051060	2945	2945	2945	2945	0
591	20230726	092600	51051060	2945	2950	2950	2940	381
592	20230726	092500	49929130	2945	2945	2945	2945	0
593	20230726	092400	49929130	2945	2950	2950	2945	555
594	20230726	092300	48291955	2950	2955	2955	2940	2220
595	20230726	092200	41746890	2955	2955	2955	2955	350
596	20230726	092100	40712640	2965	2970	2970	2965	62
597	20230726	092000	40528650	2965	2965	2965	2965	41
598	20230726	091900	40407085	2965	2960	2965	2960	142
599	20230726	091800	39986510	2960	2960	2960	2960	2257
600	20230726	091700	33305790	2965	2965	2965	2965	15
601	20230726	091600	33261315	2965	2965	2965	2965	31
602	20230726	091500	33169400	2965	2965	2965	2965	76
603	20230726	091400	32944060	2965	2965	2965	2965	0
604	20230726	091300	32944060	2965	2960	2965	2960	170
605	20230726	091200	32440795	2965	2965	2965	2965	105
606	20230726	091100	32129470	2960	2965	2965	2960	700
607	20230726	091000	30057420	2965	2965	2965	2965	0
608	20230726	090900	30057420	2965	2970	2970	2965	159
609	20230726	090800	29585730	2975	2975	2975	2975	104
610	20230726	090700	29276330	2975	2970	2975	2970	1183
611	20230726	090600	25762005	2975	2985	2985	2975	210
612	20230726	090500	25136205	2980	2990	2990	2975	155
613	20230726	090400	24674455	2995	2995	2995	2995	536
614	20230726	090300	23069135	2995	2995	2995	2995	0
615	20230726	090200	23069135	2995	2980	2995	2980	327
616	20230726	090100	22090455	2990	2990	2990	2990	1
617	20230726	090000	22087465	3020	2970	3020	2970	7434