KissMeData/006660/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	184500	359285520	9650	9650	9650	9650	1890
3	20230725	184400	359285520	9650	9650	9650	9650	0
4	20230725	184300	359285520	9650	9650	9650	9650	0
5	20230725	184200	359285520	9650	9650	9650	9650	0
6	20230725	184100	359285520	9650	9650	9650	9650	0
7	20230725	184000	359285520	9650	9650	9650	9650	0
8	20230725	183900	359285520	9650	9650	9650	9650	0
9	20230725	183800	359285520	9650	9650	9650	9650	0
10	20230725	183700	359285520	9650	9650	9650	9650	0
11	20230725	183600	359285520	9650	9650	9650	9650	0
12	20230725	183500	359285520	9650	9650	9650	9650	0
13	20230725	183400	359285520	9650	9650	9650	9650	0
14	20230725	183300	359285520	9650	9650	9650	9650	0
15	20230725	183200	359285520	9650	9650	9650	9650	0
16	20230725	183100	359285520	9650	9650	9650	9650	0
17	20230725	183000	359285520	9650	9650	9650	9650	0
18	20230725	182900	359285520	9650	9650	9650	9650	0
19	20230725	182800	359285520	9650	9650	9650	9650	0
20	20230725	182700	359285520	9650	9650	9650	9650	0
21	20230725	182600	359285520	9650	9650	9650	9650	0
22	20230725	182500	359285520	9650	9650	9650	9650	0
23	20230725	182400	359285520	9650	9650	9650	9650	0
24	20230725	182300	359285520	9650	9650	9650	9650	0
25	20230725	182200	359285520	9650	9650	9650	9650	0
26	20230725	182100	359285520	9650	9650	9650	9650	0
27	20230725	182000	359285520	9650	9650	9650	9650	0
28	20230725	181900	359285520	9650	9650	9650	9650	0
29	20230725	181800	359285520	9650	9650	9650	9650	0
30	20230725	181700	359285520	9650	9650	9650	9650	0
31	20230725	181600	359285520	9650	9650	9650	9650	0
32	20230725	181500	359285520	9650	9650	9650	9650	1890
33	20230725	181400	359285520	9650	9650	9650	9650	0
34	20230725	181300	359285520	9650	9650	9650	9650	0
35	20230725	181200	359285520	9650	9650	9650	9650	0
36	20230725	181100	359285520	9650	9650	9650	9650	0
37	20230725	181000	359285520	9650	9650	9650	9650	0
38	20230725	180900	359285520	9650	9650	9650	9650	0
39	20230725	180800	359285520	9650	9650	9650	9650	0
40	20230725	180700	359285520	9650	9650	9650	9650	0
41	20230725	180600	359285520	9650	9650	9650	9650	0
42	20230725	180500	359285520	9650	9650	9650	9650	0
43	20230725	180400	359285520	9650	9650	9650	9650	0
44	20230725	180300	359285520	9650	9650	9650	9650	0
45	20230725	180200	359285520	9650	9650	9650	9650	0
46	20230725	180100	359285520	9650	9650	9650	9650	0
47	20230725	180000	359285520	9650	9650	9650	9650	0
48	20230725	175900	359285520	9650	9650	9650	9650	0
49	20230725	175800	359285520	9650	9650	9650	9650	0
50	20230725	175700	359285520	9650	9650	9650	9650	0
51	20230725	175600	359285520	9650	9650	9650	9650	0
52	20230725	175500	359285520	9650	9650	9650	9650	0
53	20230725	175400	359285520	9650	9650	9650	9650	0
54	20230725	175300	359285520	9650	9650	9650	9650	0
55	20230725	175200	359285520	9650	9650	9650	9650	0
56	20230725	175100	359285520	9650	9650	9650	9650	0
57	20230725	175000	359285520	9650	9650	9650	9650	0
58	20230725	174900	359285520	9650	9650	9650	9650	0
59	20230725	174800	359285520	9650	9650	9650	9650	0
60	20230725	174700	359285520	9650	9650	9650	9650	0
61	20230725	174600	359285520	9650	9650	9650	9650	0
62	20230725	174500	359285520	9650	9650	9650	9650	1890
63	20230725	174400	359285520	9650	9650	9650	9650	0
64	20230725	174300	359285520	9650	9650	9650	9650	0
65	20230725	174200	359285520	9650	9650	9650	9650	0
66	20230725	174100	359285520	9650	9650	9650	9650	0
67	20230725	174000	359285520	9650	9650	9650	9650	0
68	20230725	173900	359285520	9650	9650	9650	9650	0
69	20230725	173800	359285520	9650	9650	9650	9650	0
70	20230725	173700	359285520	9650	9650	9650	9650	0
71	20230725	173600	359285520	9650	9650	9650	9650	0
72	20230725	173500	359285520	9650	9650	9650	9650	0
73	20230725	173400	359285520	9650	9650	9650	9650	0
74	20230725	173300	359285520	9650	9650	9650	9650	0
75	20230725	173200	359285520	9650	9650	9650	9650	0
76	20230725	173100	359285520	9650	9650	9650	9650	0
77	20230725	173000	359285520	9650	9650	9650	9650	0
78	20230725	172900	359285520	9650	9650	9650	9650	0
79	20230725	172800	359285520	9650	9650	9650	9650	0
80	20230725	172700	359285520	9650	9650	9650	9650	0
81	20230725	172600	359285520	9650	9650	9650	9650	0
82	20230725	172500	359285520	9650	9650	9650	9650	0
83	20230725	172400	359285520	9650	9650	9650	9650	0
84	20230725	172300	359285520	9650	9650	9650	9650	0
85	20230725	172200	359285520	9650	9650	9650	9650	0
86	20230725	172100	359285520	9650	9650	9650	9650	0
87	20230725	172000	359285520	9650	9650	9650	9650	0
88	20230725	171900	359285520	9650	9650	9650	9650	0
89	20230725	171800	359285520	9650	9650	9650	9650	0
90	20230725	171700	359285520	9650	9650	9650	9650	0
91	20230725	171600	359285520	9650	9650	9650	9650	0
92	20230725	171500	359285520	9650	9650	9650	9650	1890
93	20230725	171400	359285520	9650	9650	9650	9650	0
94	20230725	171300	359285520	9650	9650	9650	9650	0
95	20230725	171200	359285520	9650	9650	9650	9650	0
96	20230725	171100	359285520	9650	9650	9650	9650	0
97	20230725	171000	359285520	9650	9650	9650	9650	0
98	20230725	170900	359285520	9650	9650	9650	9650	0
99	20230725	170800	359285520	9650	9650	9650	9650	0
100	20230725	170700	359285520	9650	9650	9650	9650	0
101	20230725	170600	359285520	9650	9650	9650	9650	0
102	20230725	170500	359285520	9650	9650	9650	9650	0
103	20230725	170400	359285520	9650	9650	9650	9650	0
104	20230725	170300	359285520	9650	9650	9650	9650	0
105	20230725	170200	359285520	9650	9650	9650	9650	0
106	20230725	170100	359285520	9650	9650	9650	9650	0
107	20230725	170000	359285520	9650	9650	9650	9650	0
108	20230725	165900	359285520	9650	9650	9650	9650	0
109	20230725	165800	359285520	9650	9650	9650	9650	0
110	20230725	165700	359285520	9650	9650	9650	9650	0
111	20230725	165600	359285520	9650	9650	9650	9650	0
112	20230725	165500	359285520	9650	9650	9650	9650	0
113	20230725	165400	359285520	9650	9650	9650	9650	0
114	20230725	165300	359285520	9650	9650	9650	9650	0
115	20230725	165200	359285520	9650	9650	9650	9650	0
116	20230725	165100	359285520	9650	9650	9650	9650	0
117	20230725	165000	359285520	9650	9650	9650	9650	0
118	20230725	164900	359285520	9650	9650	9650	9650	0
119	20230725	164800	359285520	9650	9650	9650	9650	0
120	20230725	164700	359285520	9650	9650	9650	9650	0
121	20230725	164600	359285520	9650	9650	9650	9650	0
122	20230725	164500	359285520	9650	9650	9650	9650	1890
123	20230725	164400	359285520	9650	9650	9650	9650	0
124	20230725	164300	359285520	9650	9650	9650	9650	0
125	20230725	164200	359285520	9650	9650	9650	9650	0
126	20230725	164100	359285520	9650	9650	9650	9650	0
127	20230725	164000	359285520	9650	9650	9650	9650	0
128	20230725	163900	359285520	9650	9650	9650	9650	0
129	20230725	163800	359285520	9650	9650	9650	9650	0
130	20230725	163700	359285520	9650	9650	9650	9650	0
131	20230725	163600	359285520	9650	9650	9650	9650	0
132	20230725	163500	359285520	9650	9650	9650	9650	0
133	20230725	163400	359285520	9650	9650	9650	9650	0
134	20230725	163300	359285520	9650	9650	9650	9650	0
135	20230725	163200	359285520	9650	9650	9650	9650	0
136	20230725	163100	359285520	9650	9650	9650	9650	0
137	20230725	163000	359285520	9650	9650	9650	9650	0
138	20230725	162900	359285520	9650	9650	9650	9650	0
139	20230725	162800	359285520	9650	9650	9650	9650	0
140	20230725	162700	359285520	9650	9650	9650	9650	0
141	20230725	162600	359285520	9650	9650	9650	9650	0
142	20230725	162500	359285520	9650	9650	9650	9650	0
143	20230725	162400	359285520	9650	9650	9650	9650	0
144	20230725	162300	359285520	9650	9650	9650	9650	0
145	20230725	162200	359285520	9650	9650	9650	9650	0
146	20230725	162100	359285520	9650	9650	9650	9650	0
147	20230725	162000	359285520	9650	9650	9650	9650	0
148	20230725	161900	359285520	9650	9650	9650	9650	0
149	20230725	161800	359285520	9650	9650	9650	9650	0
150	20230725	161700	359285520	9650	9650	9650	9650	0
151	20230725	161600	359285520	9650	9650	9650	9650	0
152	20230725	161500	359285520	9650	9650	9650	9650	1890
153	20230725	161400	359285520	9650	9650	9650	9650	0
154	20230725	161300	359285520	9650	9650	9650	9650	0
155	20230725	161200	359285520	9650	9650	9650	9650	0
156	20230725	161100	359285520	9650	9650	9650	9650	0
157	20230725	161000	359285520	9650	9650	9650	9650	0
158	20230725	160900	359285520	9650	9650	9650	9650	0
159	20230725	160800	359285520	9650	9650	9650	9650	0
160	20230725	160700	359285520	9650	9650	9650	9650	0
161	20230725	160600	359285520	9650	9650	9650	9650	0
162	20230725	160500	359285520	9650	9650	9650	9650	0
163	20230725	160400	359285520	9650	9650	9650	9650	0
164	20230725	160300	359285520	9650	9650	9650	9650	0
165	20230725	160200	359285520	9650	9650	9650	9650	0
166	20230725	160100	359285520	9650	9650	9650	9650	0
167	20230725	160000	359285520	9650	9650	9650	9650	0
168	20230725	155900	359285520	9650	9650	9650	9650	0
169	20230725	155800	359285520	9650	9650	9650	9650	0
170	20230725	155700	359285520	9650	9650	9650	9650	0
171	20230725	155600	359285520	9650	9650	9650	9650	0
172	20230725	155500	359285520	9650	9650	9650	9650	0
173	20230725	155400	359285520	9650	9650	9650	9650	0
174	20230725	155300	359285520	9650	9650	9650	9650	0
175	20230725	155200	359285520	9650	9650	9650	9650	0
176	20230725	155100	359285520	9650	9650	9650	9650	0
177	20230725	155000	359285520	9650	9650	9650	9650	0
178	20230725	154900	359285520	9650	9650	9650	9650	0
179	20230725	154800	359285520	9650	9650	9650	9650	0
180	20230725	154700	359285520	9650	9650	9650	9650	0
181	20230725	154600	359285520	9650	9650	9650	9650	0
182	20230725	154500	359285520	9650	9650	9650	9650	1890
183	20230725	154400	359285520	9650	9650	9650	9650	0
184	20230725	154300	359285520	9650	9650	9650	9650	0
185	20230725	154200	359285520	9650	9650	9650	9650	0
186	20230725	154100	359285520	9650	9650	9650	9650	0
187	20230725	154000	359285520	9650	9650	9650	9650	0
188	20230725	153900	359285520	9650	9650	9650	9650	0
189	20230725	153800	359285520	9650	9650	9650	9650	0
190	20230725	153700	359285520	9650	9650	9650	9650	0
191	20230725	153600	359285520	9650	9650	9650	9650	0
192	20230725	153500	359285520	9650	9650	9650	9650	0
193	20230725	153400	359285520	9650	9650	9650	9650	0
194	20230725	153300	359285520	9650	9650	9650	9650	0
195	20230725	153200	359285520	9650	9650	9650	9650	0
196	20230725	153100	359285520	9650	9650	9650	9650	0
197	20230725	153000	359285520	9650	9650	9650	9650	1890
198	20230725	152900	341047020	9640	9640	9640	9640	0
199	20230725	152800	341047020	9640	9640	9640	9640	0
200	20230725	152700	341047020	9640	9640	9640	9640	0
201	20230725	152600	341047020	9640	9640	9640	9640	0
202	20230725	152500	341047020	9640	9640	9640	9640	0
203	20230725	152400	341047020	9640	9640	9640	9640	0
204	20230725	152300	341047020	9640	9640	9640	9640	0
205	20230725	152200	341047020	9640	9640	9640	9640	0
206	20230725	152100	341047020	9640	9640	9640	9640	0
207	20230725	152000	341047020	9640	9640	9640	9640	0
208	20230725	151900	341047020	9640	9670	9680	9640	1283
209	20230725	151800	328659350	9680	9680	9680	9680	0
210	20230725	151700	328659350	9680	9680	9680	9680	13
211	20230725	151600	328533510	9660	9680	9680	9660	600
212	20230725	151500	322732990	9680	9680	9680	9680	0
213	20230725	151400	322732990	9680	9680	9680	9680	21
214	20230725	151300	322529710	9690	9690	9690	9690	52
215	20230725	151200	322025830	9690	9690	9700	9690	5
216	20230725	151100	321977370	9700	9690	9700	9690	6
217	20230725	151000	321919220	9690	9690	9690	9690	1
218	20230725	150900	321909530	9690	9700	9700	9690	101
219	20230725	150800	320929860	9700	9700	9700	9700	10
220	20230725	150700	320832860	9700	9700	9700	9700	2
221	20230725	150600	320813460	9710	9710	9710	9700	1240
222	20230725	150500	308785020	9710	9710	9710	9710	128
223	20230725	150400	307542140	9720	9720	9720	9720	269
224	20230725	150300	304927460	9710	9700	9710	9700	34
225	20230725	150200	304597570	9680	9680	9680	9680	0
226	20230725	150100	304597570	9680	9680	9680	9680	0
227	20230725	150000	304597570	9680	9680	9680	9680	16
228	20230725	145900	304442690	9710	9710	9710	9710	101
229	20230725	145800	303461980	9710	9710	9710	9710	0
230	20230725	145700	303461980	9710	9680	9710	9680	847
231	20230725	145600	295255090	9680	9680	9680	9680	8
232	20230725	145500	295177650	9670	9670	9670	9670	142
233	20230725	145400	293804510	9680	9680	9680	9680	0
234	20230725	145300	293804510	9680	9680	9680	9680	0
235	20230725	145200	293804510	9680	9680	9680	9680	67
236	20230725	145100	293155950	9680	9680	9680	9680	0
237	20230725	145000	293155950	9680	9690	9690	9680	70
238	20230725	144900	292477890	9690	9700	9700	9690	85
239	20230725	144800	291653470	9690	9690	9690	9690	5
240	20230725	144700	291605020	9690	9690	9690	9690	20
241	20230725	144600	291411220	9700	9700	9700	9700	0
242	20230725	144500	291411220	9700	9700	9700	9700	0
243	20230725	144400	291411220	9700	9700	9700	9700	5
244	20230725	144300	291362720	9690	9690	9690	9690	1
245	20230725	144200	291353030	9700	9700	9700	9700	0
246	20230725	144100	291353030	9700	9690	9700	9690	100
247	20230725	144000	290383110	9680	9680	9680	9680	1
248	20230725	143900	290373430	9680	9680	9680	9670	558
249	20230725	143800	284976910	9670	9670	9670	9670	0
250	20230725	143700	284976910	9670	9670	9670	9670	0
251	20230725	143600	284976910	9670	9700	9700	9670	36
252	20230725	143500	284628490	9660	9660	9660	9660	0
253	20230725	143400	284628490	9660	9710	9710	9660	741
254	20230725	143300	277461400	9690	9690	9690	9690	0
255	20230725	143200	277461400	9690	9690	9690	9690	0
256	20230725	143100	277461400	9690	9690	9690	9690	9
257	20230725	143000	277374190	9690	9690	9690	9690	0
258	20230725	142900	277374190	9690	9700	9700	9690	622
259	20230725	142800	271342260	9720	9710	9720	9710	82
260	20230725	142700	270545530	9720	9720	9720	9720	5
261	20230725	142600	270496930	9710	9710	9710	9710	391
262	20230725	142500	266700320	9730	9730	9730	9730	5
263	20230725	142400	266651670	9710	9720	9720	9710	572
264	20230725	142300	261094650	9720	9720	9720	9720	0
265	20230725	142200	261094650	9720	9740	9740	9720	562
266	20230725	142100	255627120	9740	9740	9740	9740	2
267	20230725	142000	255607640	9740	9740	9750	9740	150
268	20230725	141900	254146140	9740	9750	9750	9740	105
269	20230725	141800	253123390	9750	9750	9750	9750	42
270	20230725	141700	252713890	9750	9750	9750	9750	72
271	20230725	141600	252011890	9750	9750	9750	9750	1
272	20230725	141500	252002140	9740	9740	9740	9740	0
273	20230725	141400	252002140	9740	9740	9740	9740	37
274	20230725	141300	251641760	9740	9740	9740	9740	10
275	20230725	141200	251544360	9740	9740	9740	9740	7
276	20230725	141100	251476180	9750	9750	9750	9750	0
277	20230725	141000	251476180	9750	9750	9750	9750	2
278	20230725	140900	251456680	9750	9750	9750	9750	0
279	20230725	140800	251456680	9750	9750	9750	9750	500
280	20230725	140700	246581680	9750	9750	9750	9750	103
281	20230725	140600	245577430	9750	9750	9750	9750	0
282	20230725	140500	245577430	9750	9750	9750	9750	0
283	20230725	140400	245577430	9750	9750	9750	9750	0
284	20230725	140300	245577430	9750	9750	9750	9750	50
285	20230725	140200	245089930	9750	9750	9750	9750	1
286	20230725	140100	245080180	9760	9760	9760	9760	0
287	20230725	140000	245080180	9760	9760	9760	9760	0
288	20230725	135900	245080180	9760	9760	9760	9760	0
289	20230725	135800	245080180	9760	9760	9760	9760	100
290	20230725	135700	244104180	9760	9760	9760	9760	19
291	20230725	135600	243918740	9760	9760	9760	9760	0
292	20230725	135500	243918740	9760	9760	9760	9760	0
293	20230725	135400	243918740	9760	9760	9760	9760	0
294	20230725	135300	243918740	9760	9760	9760	9760	0
295	20230725	135200	243918740	9760	9760	9760	9760	6
296	20230725	135100	243860180	9760	9760	9760	9760	50
297	20230725	135000	243372180	9760	9760	9760	9760	1
298	20230725	134900	243362420	9750	9750	9750	9750	0
299	20230725	134800	243362420	9750	9750	9750	9750	25
300	20230725	134700	243118670	9750	9760	9760	9750	500
301	20230725	134600	238242240	9760	9760	9760	9760	0
302	20230725	134500	238242240	9760	9760	9760	9760	0
303	20230725	134400	238242240	9760	9760	9760	9760	0
304	20230725	134300	238242240	9760	9760	9760	9760	125
305	20230725	134200	237022240	9760	9760	9760	9760	0
306	20230725	134100	237022240	9760	9760	9760	9760	0
307	20230725	134000	237022240	9760	9760	9760	9760	0
308	20230725	133900	237022240	9760	9760	9760	9760	100
309	20230725	133800	236046240	9760	9760	9760	9760	23
310	20230725	133700	235821760	9760	9760	9760	9760	46
311	20230725	133600	235372800	9790	9790	9790	9790	1
312	20230725	133500	235363010	9790	9770	9790	9770	10
313	20230725	133400	235265230	9760	9760	9760	9760	25
314	20230725	133300	235021230	9750	9750	9750	9750	0
315	20230725	133200	235021230	9750	9770	9770	9750	50
316	20230725	133100	234533560	9810	9810	9810	9810	0
317	20230725	133000	234533560	9810	9810	9810	9810	0
318	20230725	132900	234533560	9810	9810	9810	9810	0
319	20230725	132800	234533560	9810	9810	9810	9810	0
320	20230725	132700	234533560	9810	9810	9810	9810	0
321	20230725	132600	234533560	9810	9810	9810	9810	0
322	20230725	132500	234533560	9810	9810	9810	9810	0
323	20230725	132400	234533560	9810	9810	9810	9810	0
324	20230725	132300	234533560	9810	9810	9810	9810	0
325	20230725	132200	234533560	9810	9810	9810	9810	0
326	20230725	132100	234533560	9810	9810	9810	9810	1
327	20230725	132000	234523750	9750	9810	9810	9750	722
328	20230725	131900	227469470	9820	9820	9820	9820	0
329	20230725	131800	227469470	9820	9820	9820	9820	0
330	20230725	131700	227469470	9820	9820	9820	9820	0
331	20230725	131600	227469470	9820	9820	9820	9820	0
332	20230725	131500	227469470	9820	9820	9820	9820	1
333	20230725	131400	227459650	9820	9820	9820	9820	0
334	20230725	131300	227459650	9820	9820	9820	9820	0
335	20230725	131200	227459650	9820	9820	9820	9820	1
336	20230725	131100	227449830	9810	9810	9810	9810	172
337	20230725	131000	225762510	9820	9820	9820	9820	1
338	20230725	130900	225752690	9810	9810	9810	9810	1
339	20230725	130800	225742880	9820	9820	9820	9820	0
340	20230725	130700	225742880	9820	9820	9820	9820	0
341	20230725	130600	225742880	9820	9820	9820	9820	0
342	20230725	130500	225742880	9820	9820	9820	9820	0
343	20230725	130400	225742880	9820	9820	9820	9820	1
344	20230725	130300	225733060	9810	9810	9810	9810	15
345	20230725	130200	225585910	9810	9810	9810	9810	0
346	20230725	130100	225585910	9810	9810	9810	9810	1
347	20230725	130000	225576100	9800	9820	9820	9790	448
348	20230725	125900	221186690	9840	9840	9840	9840	0
349	20230725	125800	221186690	9840	9840	9840	9840	0
350	20230725	125700	221186690	9840	9840	9840	9840	0
351	20230725	125600	221186690	9840	9840	9840	9840	0
352	20230725	125500	221186690	9840	9840	9840	9840	0
353	20230725	125400	221186690	9840	9840	9840	9840	0
354	20230725	125300	221186690	9840	9840	9840	9840	0
355	20230725	125200	221186690	9840	9840	9840	9840	0
356	20230725	125100	221186690	9840	9840	9840	9840	0
357	20230725	125000	221186690	9840	9840	9840	9840	0
358	20230725	124900	221186690	9840	9840	9840	9840	0
359	20230725	124800	221186690	9840	9840	9840	9840	0
360	20230725	124700	221186690	9840	9840	9840	9840	0
361	20230725	124600	221186690	9840	9840	9840	9840	0
362	20230725	124500	221186690	9840	9830	9840	9830	11
363	20230725	124400	221078550	9840	9840	9840	9840	1
364	20230725	124300	221068710	9800	9800	9800	9800	0
365	20230725	124200	221068710	9800	9800	9800	9800	0
366	20230725	124100	221068710	9800	9800	9800	9800	200
367	20230725	124000	219108710	9800	9830	9840	9800	400
368	20230725	123900	215182750	9830	9830	9830	9830	0
369	20230725	123800	215182750	9830	9830	9830	9830	0
370	20230725	123700	215182750	9830	9830	9830	9830	0
371	20230725	123600	215182750	9830	9830	9830	9830	1
372	20230725	123500	215172920	9820	9820	9820	9820	0
373	20230725	123400	215172920	9820	9820	9820	9820	0
374	20230725	123300	215172920	9820	9820	9820	9820	12
375	20230725	123200	215055080	9820	9820	9820	9820	0
376	20230725	123100	215055080	9820	9820	9820	9820	2
377	20230725	123000	215035440	9820	9820	9820	9820	1
378	20230725	122900	215025620	9810	9810	9810	9810	49
379	20230725	122800	214544930	9850	9850	9850	9850	30
380	20230725	122700	214249430	9850	9850	9850	9850	0
381	20230725	122600	214249430	9850	9850	9850	9850	0
382	20230725	122500	214249430	9850	9850	9850	9850	0
383	20230725	122400	214249430	9850	9840	9850	9840	86
384	20230725	122300	213402550	9840	9840	9840	9840	0
385	20230725	122200	213402550	9840	9830	9840	9830	50
386	20230725	122100	212910740	9810	9810	9810	9810	50
387	20230725	122000	212420240	9810	9810	9810	9810	0
388	20230725	121900	212420240	9810	9810	9810	9810	10
389	20230725	121800	212322140	9820	9820	9820	9820	51
390	20230725	121700	211821320	9820	9820	9820	9820	0
391	20230725	121600	211821320	9820	9820	9820	9820	0
392	20230725	121500	211821320	9820	9820	9820	9820	0
393	20230725	121400	211821320	9820	9820	9820	9820	0
394	20230725	121300	211821320	9820	9820	9820	9820	0
395	20230725	121200	211821320	9820	9820	9820	9820	0
396	20230725	121100	211821320	9820	9800	9820	9800	9
397	20230725	121000	211733010	9800	9800	9800	9800	4
398	20230725	120900	211693810	9800	9800	9800	9800	5
399	20230725	120800	211644810	9800	9800	9800	9800	38
400	20230725	120700	211272410	9800	9790	9800	9790	11
401	20230725	120600	211164620	9790	9770	9790	9770	23
402	20230725	120500	210939750	9760	9770	9770	9760	42
403	20230725	120400	210529570	9770	9770	9770	9770	5
404	20230725	120300	210480720	9780	9780	9780	9780	0
405	20230725	120200	210480720	9780	9780	9780	9780	0
406	20230725	120100	210480720	9780	9780	9780	9780	0
407	20230725	120000	210480720	9780	9770	9780	9770	11
408	20230725	115900	210373240	9760	9770	9770	9760	27
409	20230725	115800	210109570	9760	9760	9760	9760	11
410	20230725	115700	210002210	9770	9770	9770	9770	0
411	20230725	115600	210002210	9770	9770	9770	9770	0
412	20230725	115500	210002210	9770	9770	9770	9770	0
413	20230725	115400	210002210	9770	9760	9770	9760	12
414	20230725	115300	209885080	9770	9770	9770	9770	0
415	20230725	115200	209885080	9770	9760	9770	9750	89
416	20230725	115100	209016480	9760	9760	9760	9760	40
417	20230725	115000	208626080	9760	9760	9760	9760	11
418	20230725	114900	208518720	9760	9760	9760	9760	11
419	20230725	114800	208411360	9770	9770	9770	9770	10
420	20230725	114700	208313660	9780	9780	9780	9780	0
421	20230725	114600	208313660	9780	9760	9780	9760	107
422	20230725	114500	207267410	9770	9770	9770	9770	4
423	20230725	114400	207228330	9770	9770	9770	9770	0
424	20230725	114300	207228330	9770	9770	9770	9770	11
425	20230725	114200	207120860	9770	9770	9770	9770	11
426	20230725	114100	207013390	9760	9770	9770	9760	12
427	20230725	114000	206896260	9770	9770	9770	9770	0
428	20230725	113900	206896260	9770	9760	9770	9760	17
429	20230725	113800	206730240	9760	9760	9760	9760	12
430	20230725	113700	206613120	9760	9760	9760	9760	0
431	20230725	113600	206613120	9760	9770	9770	9760	12
432	20230725	113500	206495990	9770	9770	9770	9770	15
433	20230725	113400	206349440	9780	9780	9780	9780	0
434	20230725	113300	206349440	9780	9780	9780	9780	0
435	20230725	113200	206349440	9780	9770	9780	9770	25
436	20230725	113100	206105070	9760	9750	9760	9750	60
437	20230725	113000	205519670	9750	9750	9750	9750	13
438	20230725	112900	205392920	9750	9750	9750	9750	13
439	20230725	112800	205266170	9750	9750	9750	9750	202
440	20230725	112700	203296670	9760	9750	9760	9750	47
441	20230725	112600	202838070	9760	9760	9760	9760	256
442	20230725	112500	200339510	9760	9760	9760	9760	11
443	20230725	112400	200232150	9770	9770	9770	9770	2
444	20230725	112300	200212610	9770	9770	9770	9770	14
445	20230725	112200	200075830	9770	9770	9770	9770	99
446	20230725	112100	199108600	9770	9770	9770	9770	11
447	20230725	112000	199001130	9770	9780	9780	9770	7
448	20230725	111900	198932690	9770	9770	9770	9770	15
449	20230725	111800	198786140	9770	9770	9770	9770	11
450	20230725	111700	198678670	9770	9770	9770	9770	2
451	20230725	111600	198659130	9770	9770	9770	9770	11
452	20230725	111500	198551660	9770	9780	9780	9770	8
453	20230725	111400	198473440	9770	9770	9770	9770	15
454	20230725	111300	198326890	9770	9770	9770	9770	0
455	20230725	111200	198326890	9770	9770	9770	9770	13
456	20230725	111100	198199880	9770	9770	9770	9770	0
457	20230725	111000	198199880	9770	9770	9770	9770	16
458	20230725	110900	198043560	9760	9760	9760	9760	0
459	20230725	110800	198043560	9760	9780	9790	9760	61
460	20230725	110700	197447540	9800	9800	9800	9800	1
461	20230725	110600	197437740	9800	9800	9800	9800	0
462	20230725	110500	197437740	9800	9810	9810	9800	23
463	20230725	110400	197212240	9800	9800	9800	9800	0
464	20230725	110300	197212240	9800	9810	9810	9800	300
465	20230725	110200	194272230	9810	9810	9810	9810	0
466	20230725	110100	194272230	9810	9810	9810	9810	14
467	20230725	110000	194134890	9810	9810	9810	9810	0
468	20230725	105900	194134890	9810	9810	9820	9810	267
469	20230725	105800	191515610	9810	9810	9810	9810	24
470	20230725	105700	191280170	9810	9810	9810	9810	4
471	20230725	105600	191240930	9810	9820	9820	9810	21
472	20230725	105500	191034820	9820	9810	9820	9810	132
473	20230725	105400	189739890	9810	9780	9810	9780	337
474	20230725	105300	186436650	9780	9780	9780	9780	5
475	20230725	105200	186387750	9780	9780	9780	9780	85
476	20230725	105100	185556450	9780	9770	9780	9770	346
477	20230725	105000	182172610	9770	9770	9770	9770	11
478	20230725	104900	182065140	9780	9780	9780	9780	0
479	20230725	104800	182065140	9780	9770	9780	9770	11
480	20230725	104700	181957600	9770	9770	9770	9770	15
481	20230725	104600	181811050	9770	9770	9770	9770	0
482	20230725	104500	181811050	9770	9770	9770	9770	15
483	20230725	104400	181664500	9770	9770	9770	9770	10
484	20230725	104300	181566800	9760	9760	9760	9760	16
485	20230725	104200	181410640	9770	9770	9770	9770	0
486	20230725	104100	181410640	9770	9780	9780	9770	12
487	20230725	104000	181293350	9780	9780	9780	9780	5
488	20230725	103900	181244450	9780	9770	9780	9770	120
489	20230725	103800	180071050	9770	9770	9770	9770	0
490	20230725	103700	180071050	9770	9790	9790	9770	6
491	20230725	103600	180012410	9770	9780	9780	9770	156
492	20230725	103500	178487290	9770	9760	9770	9760	22
493	20230725	103400	178272400	9750	9750	9750	9750	0
494	20230725	103300	178272400	9750	9770	9770	9750	186
495	20230725	103200	176457090	9760	9760	9760	9760	107
496	20230725	103100	175412770	9770	9770	9770	9770	3
497	20230725	103000	175383460	9750	9760	9760	9750	28
498	20230725	102900	175110450	9750	9770	9770	9750	1256
499	20230725	102800	162856540	9770	9770	9770	9770	11
500	20230725	102700	162749070	9770	9770	9770	9760	19
501	20230725	102600	162563520	9770	9770	9770	9770	0
502	20230725	102500	162563520	9770	9770	9770	9760	130
503	20230725	102400	161293530	9770	9770	9770	9770	6
504	20230725	102300	161234910	9770	9770	9770	9770	21
505	20230725	102200	161029740	9760	9760	9760	9760	0
506	20230725	102100	161029740	9760	9770	9770	9760	300
507	20230725	102000	158099740	9770	9770	9800	9760	901
508	20230725	101900	149285520	9800	9790	9800	9770	293
509	20230725	101800	146419880	9790	9790	9790	9790	11
510	20230725	101700	146312190	9790	9800	9800	9790	134
511	20230725	101600	144999060	9800	9800	9800	9800	0
512	20230725	101500	144999060	9800	9810	9810	9800	140
513	20230725	101400	143626850	9810	9820	9820	9810	361
514	20230725	101300	140082770	9830	9820	9830	9820	107
515	20230725	101200	139031030	9830	9830	9830	9830	0
516	20230725	101100	139031030	9830	9860	9860	9830	395
517	20230725	101000	135144150	9850	9850	9850	9850	19
518	20230725	100900	134957000	9880	9880	9880	9880	0
519	20230725	100800	134957000	9880	9880	9880	9880	0
520	20230725	100700	134957000	9880	9880	9880	9880	0
521	20230725	100600	134957000	9880	9880	9880	9880	0
522	20230725	100500	134957000	9880	9850	9880	9850	353
523	20230725	100400	131476500	9850	9850	9850	9850	1
524	20230725	100300	131466650	9840	9830	9840	9830	58
525	20230725	100200	130896290	9830	9830	9830	9830	10
526	20230725	100100	130797990	9810	9810	9810	9810	0
527	20230725	100000	130797990	9810	9830	9830	9810	50
528	20230725	095900	130306620	9830	9830	9830	9830	7
529	20230725	095800	130237810	9810	9810	9810	9810	0
530	20230725	095700	130237810	9810	9820	9820	9810	2521
531	20230725	095600	105504460	9890	9890	9890	9830	2536
532	20230725	095500	80540410	9900	9900	9900	9900	0
533	20230725	095400	80540410	9900	9890	9900	9890	301
534	20230725	095300	77563510	9890	9870	9890	9870	76
535	20230725	095200	76813370	9870	9890	9890	9860	295
536	20230725	095100	73902510	9890	9900	9900	9890	1367
537	20230725	095000	60369260	9900	9910	9910	9900	19
538	20230725	094900	60181150	9900	9910	9910	9900	1957
539	20230725	094800	40806650	9920	9910	9920	9910	2
540	20230725	094700	40786820	9900	9900	9900	9900	11
541	20230725	094600	40677920	9900	9900	9900	9900	7
542	20230725	094500	40608620	9910	9900	9910	9900	36
543	20230725	094400	40252120	9900	9900	9900	9900	0
544	20230725	094300	40252120	9900	9900	9900	9900	18
545	20230725	094200	40073920	9900	9900	9900	9900	0
546	20230725	094100	40073920	9900	9920	9920	9900	286
547	20230725	094000	37239770	9910	9910	9910	9910	12
548	20230725	093900	37120850	9910	9910	9910	9910	0
549	20230725	093800	37120850	9910	9910	9910	9910	11
550	20230725	093700	37011840	9910	9910	9910	9910	0
551	20230725	093600	37011840	9910	9910	9910	9910	14
552	20230725	093500	36873100	9910	9910	9910	9910	0
553	20230725	093400	36873100	9910	9920	9920	9910	12
554	20230725	093300	36754170	9920	9920	9920	9920	1
555	20230725	093200	36744250	9910	9910	9910	9910	11
556	20230725	093100	36635240	9910	9910	9910	9910	0
557	20230725	093000	36635240	9910	9910	9910	9910	11
558	20230725	092900	36526230	9910	9910	9910	9910	11
559	20230725	092800	36417220	9920	9920	9920	9920	8
560	20230725	092700	36337860	9920	9920	9920	9920	0
561	20230725	092600	36337860	9920	9920	9920	9920	10
562	20230725	092500	36238660	9920	9920	9930	9920	125
563	20230725	092400	34997710	9930	9930	9930	9930	0
564	20230725	092300	34997710	9930	9930	9930	9930	100
565	20230725	092200	34004710	9930	9930	9930	9930	0
566	20230725	092100	34004710	9930	9920	9930	9920	677
567	20230725	092000	27285760	9910	9910	9910	9910	12
568	20230725	091900	27166840	9910	9910	9910	9910	4
569	20230725	091800	27127200	9910	9910	9910	9910	10
570	20230725	091700	27028100	9920	9900	9920	9900	309
571	20230725	091600	23966050	9910	9920	9920	9910	58
572	20230725	091500	23391250	9920	9920	9920	9920	2
573	20230725	091400	23371410	9910	9920	9920	9910	25
574	20230725	091300	23123640	9940	9940	9940	9940	0
575	20230725	091200	23123640	9940	9920	9940	9920	40
576	20230725	091100	22726170	9940	9940	9940	9940	0
577	20230725	091000	22726170	9940	9940	9940	9940	0
578	20230725	090900	22726170	9940	9940	9940	9940	283
579	20230725	090800	19913150	9940	9940	9940	9940	0
580	20230725	090700	19913150	9940	9940	9950	9930	1409
581	20230725	090600	5907790	9940	9910	9940	9910	82
582	20230725	090500	5095140	9920	9920	9920	9920	55
583	20230725	090400	4549540	9920	9920	9950	9920	50
584	20230725	090300	4053190	9910	9910	9910	9910	0
585	20230725	090200	4053190	9910	9910	9910	9910	150
586	20230725	090100	2566690	9910	9910	9910	9910	0
587	20230725	090000	2566690	9910	9910	9910	9910	259