KissMeData/353590/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	204500	1453556540	9650	9650	9650	9650	2798
3	20230725	204400	1453556540	9650	9650	9650	9650	0
4	20230725	204300	1453556540	9650	9650	9650	9650	0
5	20230725	204200	1453556540	9650	9650	9650	9650	0
6	20230725	204100	1453556540	9650	9650	9650	9650	0
7	20230725	204000	1453556540	9650	9650	9650	9650	0
8	20230725	203900	1453556540	9650	9650	9650	9650	0
9	20230725	203800	1453556540	9650	9650	9650	9650	0
10	20230725	203700	1453556540	9650	9650	9650	9650	0
11	20230725	203600	1453556540	9650	9650	9650	9650	0
12	20230725	203500	1453556540	9650	9650	9650	9650	0
13	20230725	203400	1453556540	9650	9650	9650	9650	0
14	20230725	203300	1453556540	9650	9650	9650	9650	0
15	20230725	203200	1453556540	9650	9650	9650	9650	0
16	20230725	203100	1453556540	9650	9650	9650	9650	0
17	20230725	203000	1453556540	9650	9650	9650	9650	0
18	20230725	202900	1453556540	9650	9650	9650	9650	0
19	20230725	202800	1453556540	9650	9650	9650	9650	0
20	20230725	202700	1453556540	9650	9650	9650	9650	0
21	20230725	202600	1453556540	9650	9650	9650	9650	0
22	20230725	202500	1453556540	9650	9650	9650	9650	0
23	20230725	202400	1453556540	9650	9650	9650	9650	0
24	20230725	202300	1453556540	9650	9650	9650	9650	0
25	20230725	202200	1453556540	9650	9650	9650	9650	0
26	20230725	202100	1453556540	9650	9650	9650	9650	0
27	20230725	202000	1453556540	9650	9650	9650	9650	0
28	20230725	201900	1453556540	9650	9650	9650	9650	0
29	20230725	201800	1453556540	9650	9650	9650	9650	0
30	20230725	201700	1453556540	9650	9650	9650	9650	0
31	20230725	201600	1453556540	9650	9650	9650	9650	0
32	20230725	201500	1453556540	9650	9650	9650	9650	2798
33	20230725	201400	1453556540	9650	9650	9650	9650	0
34	20230725	201300	1453556540	9650	9650	9650	9650	0
35	20230725	201200	1453556540	9650	9650	9650	9650	0
36	20230725	201100	1453556540	9650	9650	9650	9650	0
37	20230725	201000	1453556540	9650	9650	9650	9650	0
38	20230725	200900	1453556540	9650	9650	9650	9650	0
39	20230725	200800	1453556540	9650	9650	9650	9650	0
40	20230725	200700	1453556540	9650	9650	9650	9650	0
41	20230725	200600	1453556540	9650	9650	9650	9650	0
42	20230725	200500	1453556540	9650	9650	9650	9650	0
43	20230725	200400	1453556540	9650	9650	9650	9650	0
44	20230725	200300	1453556540	9650	9650	9650	9650	0
45	20230725	200200	1453556540	9650	9650	9650	9650	0
46	20230725	200100	1453556540	9650	9650	9650	9650	0
47	20230725	200000	1453556540	9650	9650	9650	9650	0
48	20230725	195900	1453556540	9650	9650	9650	9650	0
49	20230725	195800	1453556540	9650	9650	9650	9650	0
50	20230725	195700	1453556540	9650	9650	9650	9650	0
51	20230725	195600	1453556540	9650	9650	9650	9650	0
52	20230725	195500	1453556540	9650	9650	9650	9650	0
53	20230725	195400	1453556540	9650	9650	9650	9650	0
54	20230725	195300	1453556540	9650	9650	9650	9650	0
55	20230725	195200	1453556540	9650	9650	9650	9650	0
56	20230725	195100	1453556540	9650	9650	9650	9650	0
57	20230725	195000	1453556540	9650	9650	9650	9650	0
58	20230725	194900	1453556540	9650	9650	9650	9650	0
59	20230725	194800	1453556540	9650	9650	9650	9650	0
60	20230725	194700	1453556540	9650	9650	9650	9650	0
61	20230725	194600	1453556540	9650	9650	9650	9650	0
62	20230725	194500	1453556540	9650	9650	9650	9650	2798
63	20230725	194400	1453556540	9650	9650	9650	9650	0
64	20230725	194300	1453556540	9650	9650	9650	9650	0
65	20230725	194200	1453556540	9650	9650	9650	9650	0
66	20230725	194100	1453556540	9650	9650	9650	9650	0
67	20230725	194000	1453556540	9650	9650	9650	9650	0
68	20230725	193900	1453556540	9650	9650	9650	9650	0
69	20230725	193800	1453556540	9650	9650	9650	9650	0
70	20230725	193700	1453556540	9650	9650	9650	9650	0
71	20230725	193600	1453556540	9650	9650	9650	9650	0
72	20230725	193500	1453556540	9650	9650	9650	9650	0
73	20230725	193400	1453556540	9650	9650	9650	9650	0
74	20230725	193300	1453556540	9650	9650	9650	9650	0
75	20230725	193200	1453556540	9650	9650	9650	9650	0
76	20230725	193100	1453556540	9650	9650	9650	9650	0
77	20230725	193000	1453556540	9650	9650	9650	9650	0
78	20230725	192900	1453556540	9650	9650	9650	9650	0
79	20230725	192800	1453556540	9650	9650	9650	9650	0
80	20230725	192700	1453556540	9650	9650	9650	9650	0
81	20230725	192600	1453556540	9650	9650	9650	9650	0
82	20230725	192500	1453556540	9650	9650	9650	9650	0
83	20230725	192400	1453556540	9650	9650	9650	9650	0
84	20230725	192300	1453556540	9650	9650	9650	9650	0
85	20230725	192200	1453556540	9650	9650	9650	9650	0
86	20230725	192100	1453556540	9650	9650	9650	9650	0
87	20230725	192000	1453556540	9650	9650	9650	9650	0
88	20230725	191900	1453556540	9650	9650	9650	9650	0
89	20230725	191800	1453556540	9650	9650	9650	9650	0
90	20230725	191700	1453556540	9650	9650	9650	9650	0
91	20230725	191600	1453556540	9650	9650	9650	9650	0
92	20230725	191500	1453556540	9650	9650	9650	9650	2798
93	20230725	191400	1453556540	9650	9650	9650	9650	0
94	20230725	191300	1453556540	9650	9650	9650	9650	0
95	20230725	191200	1453556540	9650	9650	9650	9650	0
96	20230725	191100	1453556540	9650	9650	9650	9650	0
97	20230725	191000	1453556540	9650	9650	9650	9650	0
98	20230725	190900	1453556540	9650	9650	9650	9650	0
99	20230725	190800	1453556540	9650	9650	9650	9650	0
100	20230725	190700	1453556540	9650	9650	9650	9650	0
101	20230725	190600	1453556540	9650	9650	9650	9650	0
102	20230725	190500	1453556540	9650	9650	9650	9650	0
103	20230725	190400	1453556540	9650	9650	9650	9650	0
104	20230725	190300	1453556540	9650	9650	9650	9650	0
105	20230725	190200	1453556540	9650	9650	9650	9650	0
106	20230725	190100	1453556540	9650	9650	9650	9650	0
107	20230725	190000	1453556540	9650	9650	9650	9650	0
108	20230725	185900	1453556540	9650	9650	9650	9650	0
109	20230725	185800	1453556540	9650	9650	9650	9650	0
110	20230725	185700	1453556540	9650	9650	9650	9650	0
111	20230725	185600	1453556540	9650	9650	9650	9650	0
112	20230725	185500	1453556540	9650	9650	9650	9650	0
113	20230725	185400	1453556540	9650	9650	9650	9650	0
114	20230725	185300	1453556540	9650	9650	9650	9650	0
115	20230725	185200	1453556540	9650	9650	9650	9650	0
116	20230725	185100	1453556540	9650	9650	9650	9650	0
117	20230725	185000	1453556540	9650	9650	9650	9650	0
118	20230725	184900	1453556540	9650	9650	9650	9650	0
119	20230725	184800	1453556540	9650	9650	9650	9650	0
120	20230725	184700	1453556540	9650	9650	9650	9650	0
121	20230725	184600	1453556540	9650	9650	9650	9650	0
122	20230725	184500	1453556540	9650	9650	9650	9650	2798
123	20230725	184400	1453556540	9650	9650	9650	9650	0
124	20230725	184300	1453556540	9650	9650	9650	9650	0
125	20230725	184200	1453556540	9650	9650	9650	9650	0
126	20230725	184100	1453556540	9650	9650	9650	9650	0
127	20230725	184000	1453556540	9650	9650	9650	9650	0
128	20230725	183900	1453556540	9650	9650	9650	9650	0
129	20230725	183800	1453556540	9650	9650	9650	9650	0
130	20230725	183700	1453556540	9650	9650	9650	9650	0
131	20230725	183600	1453556540	9650	9650	9650	9650	0
132	20230725	183500	1453556540	9650	9650	9650	9650	0
133	20230725	183400	1453556540	9650	9650	9650	9650	0
134	20230725	183300	1453556540	9650	9650	9650	9650	0
135	20230725	183200	1453556540	9650	9650	9650	9650	0
136	20230725	183100	1453556540	9650	9650	9650	9650	0
137	20230725	183000	1453556540	9650	9650	9650	9650	0
138	20230725	182900	1453556540	9650	9650	9650	9650	0
139	20230725	182800	1453556540	9650	9650	9650	9650	0
140	20230725	182700	1453556540	9650	9650	9650	9650	0
141	20230725	182600	1453556540	9650	9650	9650	9650	0
142	20230725	182500	1453556540	9650	9650	9650	9650	0
143	20230725	182400	1453556540	9650	9650	9650	9650	0
144	20230725	182300	1453556540	9650	9650	9650	9650	0
145	20230725	182200	1453556540	9650	9650	9650	9650	0
146	20230725	182100	1453556540	9650	9650	9650	9650	0
147	20230725	182000	1453556540	9650	9650	9650	9650	0
148	20230725	181900	1453556540	9650	9650	9650	9650	0
149	20230725	181800	1453556540	9650	9650	9650	9650	0
150	20230725	181700	1453556540	9650	9650	9650	9650	0
151	20230725	181600	1453556540	9650	9650	9650	9650	0
152	20230725	181500	1453556540	9650	9650	9650	9650	2798
153	20230725	181400	1453556540	9650	9650	9650	9650	0
154	20230725	181300	1453556540	9650	9650	9650	9650	0
155	20230725	181200	1453556540	9650	9650	9650	9650	0
156	20230725	181100	1453556540	9650	9650	9650	9650	0
157	20230725	181000	1453556540	9650	9650	9650	9650	0
158	20230725	180900	1453556540	9650	9650	9650	9650	0
159	20230725	180800	1453556540	9650	9650	9650	9650	0
160	20230725	180700	1453556540	9650	9650	9650	9650	0
161	20230725	180600	1453556540	9650	9650	9650	9650	0
162	20230725	180500	1453556540	9650	9650	9650	9650	0
163	20230725	180400	1453556540	9650	9650	9650	9650	0
164	20230725	180300	1453556540	9650	9650	9650	9650	0
165	20230725	180200	1453556540	9650	9650	9650	9650	0
166	20230725	180100	1453556540	9650	9650	9650	9650	0
167	20230725	180000	1453556540	9650	9650	9650	9650	0
168	20230725	175900	1453556540	9650	9650	9650	9650	0
169	20230725	175800	1453556540	9650	9650	9650	9650	0
170	20230725	175700	1453556540	9650	9650	9650	9650	0
171	20230725	175600	1453556540	9650	9650	9650	9650	0
172	20230725	175500	1453556540	9650	9650	9650	9650	0
173	20230725	175400	1453556540	9650	9650	9650	9650	0
174	20230725	175300	1453556540	9650	9650	9650	9650	0
175	20230725	175200	1453556540	9650	9650	9650	9650	0
176	20230725	175100	1453556540	9650	9650	9650	9650	0
177	20230725	175000	1453556540	9650	9650	9650	9650	0
178	20230725	174900	1453556540	9650	9650	9650	9650	0
179	20230725	174800	1453556540	9650	9650	9650	9650	0
180	20230725	174700	1453556540	9650	9650	9650	9650	0
181	20230725	174600	1453556540	9650	9650	9650	9650	0
182	20230725	174500	1453556540	9650	9650	9650	9650	2798
183	20230725	174400	1453556540	9650	9650	9650	9650	0
184	20230725	174300	1453556540	9650	9650	9650	9650	0
185	20230725	174200	1453556540	9650	9650	9650	9650	0
186	20230725	174100	1453556540	9650	9650	9650	9650	0
187	20230725	174000	1453556540	9650	9650	9650	9650	0
188	20230725	173900	1453556540	9650	9650	9650	9650	0
189	20230725	173800	1453556540	9650	9650	9650	9650	0
190	20230725	173700	1453556540	9650	9650	9650	9650	0
191	20230725	173600	1453556540	9650	9650	9650	9650	0
192	20230725	173500	1453556540	9650	9650	9650	9650	0
193	20230725	173400	1453556540	9650	9650	9650	9650	0
194	20230725	173300	1453556540	9650	9650	9650	9650	0
195	20230725	173200	1453556540	9650	9650	9650	9650	0
196	20230725	173100	1453556540	9650	9650	9650	9650	0
197	20230725	173000	1453556540	9650	9650	9650	9650	0
198	20230725	172900	1453556540	9650	9650	9650	9650	0
199	20230725	172800	1453556540	9650	9650	9650	9650	0
200	20230725	172700	1453556540	9650	9650	9650	9650	0
201	20230725	172600	1453556540	9650	9650	9650	9650	0
202	20230725	172500	1453556540	9650	9650	9650	9650	0
203	20230725	172400	1453556540	9650	9650	9650	9650	0
204	20230725	172300	1453556540	9650	9650	9650	9650	0
205	20230725	172200	1453556540	9650	9650	9650	9650	0
206	20230725	172100	1453556540	9650	9650	9650	9650	0
207	20230725	172000	1453556540	9650	9650	9650	9650	0
208	20230725	171900	1453556540	9650	9650	9650	9650	0
209	20230725	171800	1453556540	9650	9650	9650	9650	0
210	20230725	171700	1453556540	9650	9650	9650	9650	0
211	20230725	171600	1453556540	9650	9650	9650	9650	0
212	20230725	171500	1453556540	9650	9650	9650	9650	2798
213	20230725	171400	1453556540	9650	9650	9650	9650	0
214	20230725	171300	1453556540	9650	9650	9650	9650	0
215	20230725	171200	1453556540	9650	9650	9650	9650	0
216	20230725	171100	1453556540	9650	9650	9650	9650	0
217	20230725	171000	1453556540	9650	9650	9650	9650	0
218	20230725	170900	1453556540	9650	9650	9650	9650	0
219	20230725	170800	1453556540	9650	9650	9650	9650	0
220	20230725	170700	1453556540	9650	9650	9650	9650	0
221	20230725	170600	1453556540	9650	9650	9650	9650	0
222	20230725	170500	1453556540	9650	9650	9650	9650	0
223	20230725	170400	1453556540	9650	9650	9650	9650	0
224	20230725	170300	1453556540	9650	9650	9650	9650	0
225	20230725	170200	1453556540	9650	9650	9650	9650	0
226	20230725	170100	1453556540	9650	9650	9650	9650	0
227	20230725	170000	1453556540	9650	9650	9650	9650	0
228	20230725	165900	1453556540	9650	9650	9650	9650	0
229	20230725	165800	1453556540	9650	9650	9650	9650	0
230	20230725	165700	1453556540	9650	9650	9650	9650	0
231	20230725	165600	1453556540	9650	9650	9650	9650	0
232	20230725	165500	1453556540	9650	9650	9650	9650	0
233	20230725	165400	1453556540	9650	9650	9650	9650	0
234	20230725	165300	1453556540	9650	9650	9650	9650	0
235	20230725	165200	1453556540	9650	9650	9650	9650	0
236	20230725	165100	1453556540	9650	9650	9650	9650	0
237	20230725	165000	1453556540	9650	9650	9650	9650	0
238	20230725	164900	1453556540	9650	9650	9650	9650	0
239	20230725	164800	1453556540	9650	9650	9650	9650	0
240	20230725	164700	1453556540	9650	9650	9650	9650	0
241	20230725	164600	1453556540	9650	9650	9650	9650	0
242	20230725	164500	1453556540	9650	9650	9650	9650	2798
243	20230725	164400	1453556540	9650	9650	9650	9650	0
244	20230725	164300	1453556540	9650	9650	9650	9650	0
245	20230725	164200	1453556540	9650	9650	9650	9650	0
246	20230725	164100	1453556540	9650	9650	9650	9650	0
247	20230725	164000	1453556540	9650	9650	9650	9650	0
248	20230725	163900	1453556540	9650	9650	9650	9650	0
249	20230725	163800	1453556540	9650	9650	9650	9650	0
250	20230725	163700	1453556540	9650	9650	9650	9650	0
251	20230725	163600	1453556540	9650	9650	9650	9650	0
252	20230725	163500	1453556540	9650	9650	9650	9650	0
253	20230725	163400	1453556540	9650	9650	9650	9650	0
254	20230725	163300	1453556540	9650	9650	9650	9650	0
255	20230725	163200	1453556540	9650	9650	9650	9650	0
256	20230725	163100	1453556540	9650	9650	9650	9650	0
257	20230725	163000	1453556540	9650	9650	9650	9650	0
258	20230725	162900	1453556540	9650	9650	9650	9650	0
259	20230725	162800	1453556540	9650	9650	9650	9650	0
260	20230725	162700	1453556540	9650	9650	9650	9650	0
261	20230725	162600	1453556540	9650	9650	9650	9650	0
262	20230725	162500	1453556540	9650	9650	9650	9650	0
263	20230725	162400	1453556540	9650	9650	9650	9650	0
264	20230725	162300	1453556540	9650	9650	9650	9650	0
265	20230725	162200	1453556540	9650	9650	9650	9650	0
266	20230725	162100	1453556540	9650	9650	9650	9650	0
267	20230725	162000	1453556540	9650	9650	9650	9650	0
268	20230725	161900	1453556540	9650	9650	9650	9650	0
269	20230725	161800	1453556540	9650	9650	9650	9650	0
270	20230725	161700	1453556540	9650	9650	9650	9650	0
271	20230725	161600	1453556540	9650	9650	9650	9650	0
272	20230725	161500	1453556540	9650	9650	9650	9650	2798
273	20230725	161400	1453556540	9650	9650	9650	9650	0
274	20230725	161300	1453556540	9650	9650	9650	9650	0
275	20230725	161200	1453556540	9650	9650	9650	9650	0
276	20230725	161100	1453556540	9650	9650	9650	9650	0
277	20230725	161000	1453556540	9650	9650	9650	9650	0
278	20230725	160900	1453556540	9650	9650	9650	9650	0
279	20230725	160800	1453556540	9650	9650	9650	9650	0
280	20230725	160700	1453556540	9650	9650	9650	9650	0
281	20230725	160600	1453556540	9650	9650	9650	9650	0
282	20230725	160500	1453556540	9650	9650	9650	9650	0
283	20230725	160400	1453556540	9650	9650	9650	9650	0
284	20230725	160300	1453556540	9650	9650	9650	9650	0
285	20230725	160200	1453556540	9650	9650	9650	9650	0
286	20230725	160100	1453556540	9650	9650	9650	9650	0
287	20230725	160000	1453556540	9650	9650	9650	9650	0
288	20230725	155900	1453556540	9650	9650	9650	9650	0
289	20230725	155800	1453556540	9650	9650	9650	9650	0
290	20230725	155700	1453556540	9650	9650	9650	9650	0
291	20230725	155600	1453556540	9650	9650	9650	9650	0
292	20230725	155500	1453556540	9650	9650	9650	9650	0
293	20230725	155400	1453556540	9650	9650	9650	9650	0
294	20230725	155300	1453556540	9650	9650	9650	9650	0
295	20230725	155200	1453556540	9650	9650	9650	9650	0
296	20230725	155100	1453556540	9650	9650	9650	9650	0
297	20230725	155000	1453556540	9650	9650	9650	9650	0
298	20230725	154900	1453556540	9650	9650	9650	9650	0
299	20230725	154800	1453556540	9650	9650	9650	9650	0
300	20230725	154700	1453556540	9650	9650	9650	9650	0
301	20230725	154600	1453556540	9650	9650	9650	9650	0
302	20230725	154500	1453556540	9650	9650	9650	9650	2798
303	20230725	154400	1453556540	9650	9650	9650	9650	0
304	20230725	154300	1453556540	9650	9650	9650	9650	0
305	20230725	154200	1453556540	9650	9650	9650	9650	0
306	20230725	154100	1453556540	9650	9650	9650	9650	0
307	20230725	154000	1453556540	9650	9650	9650	9650	0
308	20230725	153900	1453556540	9650	9650	9650	9650	0
309	20230725	153800	1453556540	9650	9650	9650	9650	0
310	20230725	153700	1453556540	9650	9650	9650	9650	0
311	20230725	153600	1453556540	9650	9650	9650	9650	0
312	20230725	153500	1453556540	9650	9650	9650	9650	0
313	20230725	153400	1453556540	9650	9650	9650	9650	0
314	20230725	153300	1453556540	9650	9650	9650	9650	0
315	20230725	153200	1453556540	9650	9650	9650	9650	0
316	20230725	153100	1453556540	9650	9650	9650	9650	0
317	20230725	153000	1453556540	9650	9650	9650	9650	2798
318	20230725	152900	1426555840	9690	9690	9690	9690	0
319	20230725	152800	1426555840	9690	9690	9690	9690	0
320	20230725	152700	1426555840	9690	9690	9690	9690	0
321	20230725	152600	1426555840	9690	9690	9690	9690	0
322	20230725	152500	1426555840	9690	9690	9690	9690	0
323	20230725	152400	1426555840	9690	9690	9690	9690	0
324	20230725	152300	1426555840	9690	9690	9690	9690	0
325	20230725	152200	1426555840	9690	9690	9690	9690	0
326	20230725	152100	1426555840	9690	9690	9690	9690	0
327	20230725	152000	1426555840	9690	9690	9690	9690	0
328	20230725	151900	1426555840	9690	9670	9690	9660	573
329	20230725	151800	1421018570	9670	9670	9670	9670	0
330	20230725	151700	1421018570	9670	9670	9670	9670	1
331	20230725	151600	1421008900	9660	9670	9670	9660	932
332	20230725	151500	1412004460	9660	9670	9670	9660	315
333	20230725	151400	1408959610	9670	9670	9670	9670	0
334	20230725	151300	1408959610	9670	9670	9670	9670	180
335	20230725	151200	1407219010	9670	9670	9670	9670	0
336	20230725	151100	1407219010	9670	9680	9680	9670	60
337	20230725	151000	1406638220	9670	9670	9670	9670	1
338	20230725	150900	1406628550	9680	9690	9690	9680	193
339	20230725	150800	1404760290	9680	9680	9700	9680	138
340	20230725	150700	1403424250	9680	9680	9680	9680	0
341	20230725	150600	1403424250	9680	9680	9680	9680	0
342	20230725	150500	1403424250	9680	9680	9680	9680	58
343	20230725	150400	1402862810	9680	9680	9680	9680	45
344	20230725	150300	1402427210	9680	9680	9680	9680	0
345	20230725	150200	1402427210	9680	9660	9680	9660	514
346	20230725	150100	1397460170	9670	9670	9670	9670	0
347	20230725	150000	1397460170	9670	9680	9680	9670	50
348	20230725	145900	1396976570	9660	9660	9660	9660	0
349	20230725	145800	1396976570	9660	9660	9660	9660	0
350	20230725	145700	1396976570	9660	9660	9660	9660	0
351	20230725	145600	1396976570	9660	9660	9660	9660	0
352	20230725	145500	1396976570	9660	9680	9680	9660	1000
353	20230725	145400	1387312560	9700	9680	9700	9680	11
354	20230725	145300	1387206060	9670	9670	9670	9670	243
355	20230725	145200	1384856250	9670	9670	9670	9670	100
356	20230725	145100	1383889250	9680	9680	9680	9680	10
357	20230725	145000	1383792450	9680	9670	9680	9670	150
358	20230725	144900	1382341450	9680	9680	9680	9680	0
359	20230725	144800	1382341450	9680	9680	9680	9680	10
360	20230725	144700	1382244650	9680	9680	9680	9680	1
361	20230725	144600	1382234970	9680	9680	9680	9680	35
362	20230725	144500	1381896170	9680	9680	9680	9680	3
363	20230725	144400	1381867130	9680	9680	9680	9680	105
364	20230725	144300	1380850730	9680	9680	9680	9680	62
365	20230725	144200	1380250570	9680	9680	9680	9680	59
366	20230725	144100	1379679450	9670	9680	9680	9670	71
367	20230725	144000	1378992220	9680	9680	9680	9680	21
368	20230725	143900	1378788940	9660	9660	9660	9660	0
369	20230725	143800	1378788940	9660	9660	9660	9660	0
370	20230725	143700	1378788940	9660	9660	9660	9660	0
371	20230725	143600	1378788940	9660	9660	9660	9660	50
372	20230725	143500	1378305940	9660	9660	9660	9660	303
373	20230725	143400	1375378960	9660	9660	9660	9660	20
374	20230725	143300	1375185760	9660	9660	9660	9660	45
375	20230725	143200	1374751060	9650	9650	9650	9650	0
376	20230725	143100	1374751060	9650	9670	9670	9650	2892
377	20230725	143000	1346833170	9670	9670	9670	9670	1080
378	20230725	142900	1336389570	9670	9670	9670	9670	1
379	20230725	142800	1336379900	9670	9670	9670	9670	0
380	20230725	142700	1336379900	9670	9670	9670	9670	0
381	20230725	142600	1336379900	9670	9670	9670	9670	8
382	20230725	142500	1336302540	9700	9700	9700	9700	1
383	20230725	142400	1336292840	9670	9670	9670	9670	188
384	20230725	142300	1334474880	9680	9680	9680	9680	24
385	20230725	142200	1334242560	9670	9670	9670	9670	0
386	20230725	142100	1334242560	9670	9670	9670	9670	45
387	20230725	142000	1333807410	9660	9660	9660	9660	1
388	20230725	141900	1333797750	9660	9660	9660	9660	1000
389	20230725	141800	1324137750	9660	9660	9660	9660	10
390	20230725	141700	1324041150	9660	9670	9670	9660	800
391	20230725	141600	1316312170	9670	9670	9670	9670	5
392	20230725	141500	1316263820	9670	9670	9670	9670	50
393	20230725	141400	1315780320	9670	9670	9670	9670	181
394	20230725	141300	1314030050	9670	9670	9670	9670	0
395	20230725	141200	1314030050	9670	9670	9670	9670	0
396	20230725	141100	1314030050	9670	9680	9680	9670	257
397	20230725	141000	1311544850	9680	9680	9680	9680	12
398	20230725	140900	1311428690	9680	9680	9680	9680	145
399	20230725	140800	1310025090	9680	9680	9680	9680	0
400	20230725	140700	1310025090	9680	9680	9680	9680	200
401	20230725	140600	1308089090	9680	9680	9680	9680	0
402	20230725	140500	1308089090	9680	9680	9680	9680	0
403	20230725	140400	1308089090	9680	9680	9680	9680	12
404	20230725	140300	1307972930	9680	9680	9680	9680	0
405	20230725	140200	1307972930	9680	9680	9680	9680	200
406	20230725	140100	1306036930	9690	9680	9690	9680	1058
407	20230725	140000	1295785490	9680	9680	9680	9680	0
408	20230725	135900	1295785490	9680	9680	9680	9680	0
409	20230725	135800	1295785490	9680	9680	9680	9680	58
410	20230725	135700	1295224050	9660	9660	9660	9660	0
411	20230725	135600	1295224050	9660	9660	9660	9660	2
412	20230725	135500	1295204730	9660	9660	9660	9660	40
413	20230725	135400	1294818330	9660	9660	9690	9660	2086
414	20230725	135300	1274667540	9660	9660	9660	9660	0
415	20230725	135200	1274667540	9660	9670	9670	9660	41
416	20230725	135100	1274271300	9670	9670	9670	9670	1
417	20230725	135000	1274261630	9690	9690	9690	9690	10
418	20230725	134900	1274164730	9690	9670	9690	9670	2
419	20230725	134800	1274145370	9660	9660	9660	9660	0
420	20230725	134700	1274145370	9660	9690	9690	9660	620
421	20230725	134600	1268150500	9690	9690	9690	9690	0
422	20230725	134500	1268150500	9690	9690	9690	9690	4
423	20230725	134400	1268111740	9690	9700	9700	9690	5
424	20230725	134300	1268063270	9700	9700	9700	9700	0
425	20230725	134200	1268063270	9700	9700	9700	9700	1
426	20230725	134100	1268053570	9700	9700	9700	9700	1217
427	20230725	134000	1256248670	9710	9710	9710	9710	0
428	20230725	133900	1256248670	9710	9710	9710	9710	205
429	20230725	133800	1254258120	9730	9730	9730	9730	0
430	20230725	133700	1254258120	9730	9730	9730	9700	28
431	20230725	133600	1253986240	9710	9710	9710	9710	300
432	20230725	133500	1251073240	9730	9730	9730	9730	26
433	20230725	133400	1250820260	9730	9730	9730	9730	1
434	20230725	133300	1250810530	9720	9700	9720	9700	924
435	20230725	133200	1241829730	9700	9690	9700	9690	296
436	20230725	133100	1238961330	9680	9680	9680	9680	722
437	20230725	133000	1231972370	9680	9680	9680	9680	375
438	20230725	132900	1228342370	9680	9680	9680	9680	17
439	20230725	132800	1228177810	9680	9680	9680	9680	20
440	20230725	132700	1227984210	9680	9680	9680	9680	5
441	20230725	132600	1227935810	9680	9680	9680	9680	601
442	20230725	132500	1222118130	9670	9670	9670	9670	4
443	20230725	132400	1222079450	9670	9660	9670	9660	38
444	20230725	132300	1221712190	9660	9660	9660	9660	0
445	20230725	132200	1221712190	9660	9660	9660	9660	0
446	20230725	132100	1221712190	9660	9660	9660	9660	300
447	20230725	132000	1218814190	9660	9660	9660	9660	100
448	20230725	131900	1217848190	9670	9670	9670	9670	22
449	20230725	131800	1217635450	9660	9660	9660	9660	0
450	20230725	131700	1217635450	9660	9660	9660	9660	400
451	20230725	131600	1213771450	9680	9680	9680	9680	0
452	20230725	131500	1213771450	9680	9680	9680	9680	2
453	20230725	131400	1213752090	9650	9670	9670	9650	2022
454	20230725	131300	1194235500	9670	9670	9670	9670	0
455	20230725	131200	1194235500	9670	9670	9670	9670	10
456	20230725	131100	1194138800	9670	9670	9670	9670	10
457	20230725	131000	1194042100	9670	9670	9670	9670	2
458	20230725	130900	1194022760	9670	9670	9670	9670	10
459	20230725	130800	1193926060	9660	9660	9660	9660	0
460	20230725	130700	1193926060	9660	9660	9660	9660	20
461	20230725	130600	1193732860	9680	9680	9680	9680	0
462	20230725	130500	1193732860	9680	9670	9680	9670	2
463	20230725	130400	1193713510	9680	9680	9680	9680	0
464	20230725	130300	1193713510	9680	9650	9680	9650	737
465	20230725	130200	1186593480	9650	9660	9660	9650	6135
466	20230725	130100	1127388390	9670	9670	9670	9670	0
467	20230725	130000	1127388390	9670	9670	9670	9670	4
468	20230725	125900	1127349710	9670	9670	9680	9670	163
469	20230725	125800	1125773490	9670	9660	9670	9660	51
470	20230725	125700	1125280820	9660	9670	9670	9660	250
471	20230725	125600	1122865620	9670	9670	9670	9670	0
472	20230725	125500	1122865620	9670	9670	9670	9670	10
473	20230725	125400	1122768920	9660	9660	9660	9660	0
474	20230725	125300	1122768920	9660	9660	9660	9660	0
475	20230725	125200	1122768920	9660	9670	9670	9660	294
476	20230725	125100	1119928770	9670	9670	9670	9670	20
477	20230725	125000	1119735370	9670	9670	9670	9670	107
478	20230725	124900	1118700680	9660	9660	9660	9660	0
479	20230725	124800	1118700680	9660	9690	9690	9660	223
480	20230725	124700	1116540320	9690	9660	9690	9660	527
481	20230725	124600	1111433840	9660	9670	9670	9660	500
482	20230725	124500	1106603750	9660	9670	9670	9660	269
483	20230725	124400	1104004590	9660	9660	9660	9660	0
484	20230725	124300	1104004590	9660	9690	9690	9660	1593
485	20230725	124200	1088611750	9700	9700	9700	9700	105
486	20230725	124100	1087593250	9700	9700	9700	9700	0
487	20230725	124000	1087593250	9700	9700	9700	9700	0
488	20230725	123900	1087593250	9700	9700	9700	9700	3
489	20230725	123800	1087564150	9700	9700	9700	9700	0
490	20230725	123700	1087564150	9700	9700	9700	9700	50
491	20230725	123600	1087079150	9660	9690	9690	9660	269
492	20230725	123500	1084480510	9710	9660	9710	9660	110
493	20230725	123400	1083415990	9660	9670	9670	9660	60
494	20230725	123300	1082836160	9660	9660	9660	9660	0
495	20230725	123200	1082836160	9660	9700	9700	9660	110
496	20230725	123100	1081772800	9700	9700	9700	9700	10
497	20230725	123000	1081675800	9710	9710	9710	9660	515
498	20230725	122900	1076692730	9720	9720	9720	9720	0
499	20230725	122800	1076692730	9720	9720	9720	9710	116
500	20230725	122700	1075566160	9710	9710	9710	9710	0
501	20230725	122600	1075566160	9710	9710	9710	9710	1
502	20230725	122500	1075556450	9720	9720	9720	9720	0
503	20230725	122400	1075556450	9720	9720	9720	9720	0
504	20230725	122300	1075556450	9720	9720	9720	9720	104
505	20230725	122200	1074545570	9720	9720	9720	9720	1
506	20230725	122100	1074535850	9720	9720	9720	9720	0
507	20230725	122000	1074535850	9720	9720	9720	9720	0
508	20230725	121900	1074535850	9720	9730	9730	9720	2
509	20230725	121800	1074516400	9730	9730	9730	9730	2
510	20230725	121700	1074496940	9680	9680	9680	9680	1
511	20230725	121600	1074487260	9670	9670	9670	9670	177
512	20230725	121500	1072775670	9750	9700	9750	9660	232
513	20230725	121400	1070532320	9750	9750	9750	9750	26
514	20230725	121300	1070278820	9750	9750	9750	9750	0
515	20230725	121200	1070278820	9750	9740	9750	9740	100
516	20230725	121100	1069303830	9750	9710	9750	9710	25
517	20230725	121000	1069060920	9710	9700	9720	9700	327
518	20230725	120900	1065887850	9700	9700	9700	9700	100
519	20230725	120800	1064917850	9700	9680	9700	9680	60
520	20230725	120700	1064336520	9680	9670	9680	9670	33
521	20230725	120600	1064017380	9670	9680	9680	9670	6
522	20230725	120500	1063959310	9680	9680	9680	9680	19
523	20230725	120400	1063775390	9680	9680	9680	9680	0
524	20230725	120300	1063775390	9680	9690	9690	9680	128
525	20230725	120200	1062535350	9690	9690	9690	9690	10
526	20230725	120100	1062438450	9690	9690	9690	9690	10
527	20230725	120000	1062341550	9690	9690	9690	9690	0
528	20230725	115900	1062341550	9690	9690	9690	9690	7
529	20230725	115800	1062273720	9690	9690	9690	9690	0
530	20230725	115700	1062273720	9690	9690	9690	9690	0
531	20230725	115600	1062273720	9690	9690	9690	9690	0
532	20230725	115500	1062273720	9690	9690	9690	9690	1
533	20230725	115400	1062264030	9700	9700	9700	9700	1
534	20230725	115300	1062254330	9690	9690	9690	9690	0
535	20230725	115200	1062254330	9690	9690	9690	9690	0
536	20230725	115100	1062254330	9690	9690	9690	9690	0
537	20230725	115000	1062254330	9690	9690	9690	9690	10
538	20230725	114900	1062157430	9650	9680	9680	9650	65
539	20230725	114800	1061530020	9680	9650	9680	9650	306
540	20230725	114700	1058571590	9650	9650	9650	9650	14
541	20230725	114600	1058436490	9670	9670	9670	9670	0
542	20230725	114500	1058436490	9670	9650	9670	9650	5
543	20230725	114400	1058388180	9650	9650	9650	9650	0
544	20230725	114300	1058388180	9650	9650	9650	9650	1
545	20230725	114200	1058378530	9650	9660	9660	9650	32
546	20230725	114100	1058069720	9670	9670	9670	9670	1
547	20230725	114000	1058060050	9650	9650	9650	9650	1
548	20230725	113900	1058050400	9650	9610	9650	9610	377
549	20230725	113800	1054416780	9600	9610	9610	9600	3036
550	20230725	113700	1025252470	9610	9620	9620	9610	500
551	20230725	113600	1020445840	9680	9680	9680	9680	2
552	20230725	113500	1020426480	9620	9620	9620	9620	0
553	20230725	113400	1020426480	9620	9620	9620	9620	10
554	20230725	113300	1020330280	9610	9610	9610	9610	0
555	20230725	113200	1020330280	9610	9650	9650	9610	1319
556	20230725	113100	1007645130	9680	9680	9680	9680	376
557	20230725	113000	1004005450	9680	9680	9680	9680	0
558	20230725	112900	1004005450	9680	9680	9680	9680	655
559	20230725	112800	997665050	9680	9680	9680	9680	51
560	20230725	112700	997171370	9680	9680	9680	9680	1
561	20230725	112600	997161690	9680	9680	9680	9680	20
562	20230725	112500	996968090	9680	9680	9680	9680	7
563	20230725	112400	996900330	9620	9680	9680	9620	174
564	20230725	112300	995222690	9660	9680	9680	9660	240
565	20230725	112200	992900010	9690	9710	9710	9690	396
566	20230725	112100	989062710	9690	9700	9700	9690	1200
567	20230725	112000	977433550	9710	9710	9710	9710	113
568	20230725	111900	976336320	9710	9710	9710	9710	304
569	20230725	111800	973384480	9710	9690	9710	9690	672
570	20230725	111700	966867680	9700	9710	9710	9700	1537
571	20230725	111600	951958730	9700	9700	9700	9700	0
572	20230725	111500	951958730	9700	9710	9710	9700	551
573	20230725	111400	946608680	9750	9750	9750	9750	40
574	20230725	111300	946218680	9750	9750	9750	9750	0
575	20230725	111200	946218680	9750	9750	9750	9750	100
576	20230725	111100	945243680	9750	9710	9750	9710	304
577	20230725	111000	942291710	9710	9700	9710	9700	1902
578	20230725	110900	923842290	9700	9700	9700	9700	1090
579	20230725	110800	913269290	9680	9610	9680	9600	19692
580	20230725	110700	723264060	9600	9600	9600	9600	0
581	20230725	110600	723264060	9600	9610	9610	9600	1416
582	20230725	110500	709670350	9630	9630	9630	9630	10
583	20230725	110400	709574050	9620	9620	9620	9620	10
584	20230725	110300	709477850	9610	9630	9630	9610	1027
585	20230725	110200	699607050	9630	9630	9630	9630	88
586	20230725	110100	698759610	9630	9630	9630	9630	0
587	20230725	110000	698759610	9630	9630	9630	9630	9
588	20230725	105900	698672940	9620	9620	9620	9620	0
589	20230725	105800	698672940	9620	9620	9620	9620	50
590	20230725	105700	698191940	9630	9630	9630	9630	110
591	20230725	105600	697132640	9630	9630	9630	9630	2
592	20230725	105500	697113380	9640	9620	9640	9610	610
593	20230725	105400	691248230	9620	9630	9630	9620	197
594	20230725	105300	689352850	9630	9630	9630	9630	10
595	20230725	105200	689256550	9620	9630	9630	9620	424
596	20230725	105100	685173530	9630	9630	9630	9630	96
597	20230725	105000	684249050	9630	9630	9630	9620	102
598	20230725	104900	683266800	9630	9630	9630	9630	0
599	20230725	104800	683266800	9630	9630	9640	9630	430
600	20230725	104700	679125800	9640	9640	9640	9640	0
601	20230725	104600	679125800	9640	9640	9640	9640	0
602	20230725	104500	679125800	9640	9640	9640	9640	77
603	20230725	104400	678383520	9640	9640	9640	9640	273
604	20230725	104300	675751800	9640	9640	9640	9640	13
605	20230725	104200	675626480	9640	9600	9640	9590	589
606	20230725	104100	669974000	9590	9590	9590	9590	750
607	20230725	104000	662781500	9590	9590	9590	9590	0
608	20230725	103900	662781500	9590	9600	9600	9590	546
609	20230725	103800	657540360	9640	9640	9640	9640	12
610	20230725	103700	657424680	9640	9600	9640	9590	302
611	20230725	103600	654526520	9600	9630	9640	9600	580
612	20230725	103500	648957310	9600	9600	9600	9600	714
613	20230725	103400	642102910	9600	9600	9600	9600	609
614	20230725	103300	636256510	9600	9640	9640	9600	412
615	20230725	103200	632301000	9600	9600	9600	9600	0
616	20230725	103100	632301000	9600	9640	9640	9600	438
617	20230725	103000	628081240	9640	9640	9640	9640	2
618	20230725	102900	628061960	9600	9600	9600	9600	43
619	20230725	102800	627649160	9600	9600	9650	9600	2300
620	20230725	102700	605503250	9600	9600	9600	9600	79
621	20230725	102600	604744850	9600	9600	9600	9590	20
622	20230725	102500	604552860	9600	9600	9600	9600	18
623	20230725	102400	604380060	9590	9600	9600	9580	3120
624	20230725	102300	574480530	9600	9630	9630	9600	2734
625	20230725	102200	548206870	9630	9670	9670	9630	3817
626	20230725	102100	511399420	9670	9660	9670	9660	97
627	20230725	102000	510462350	9660	9670	9670	9660	670
628	20230725	101900	503990070	9670	9700	9700	9670	619
629	20230725	101800	497999230	9700	9700	9700	9700	0
630	20230725	101700	497999230	9700	9700	9700	9700	385
631	20230725	101600	494264730	9700	9700	9720	9700	246
632	20230725	101500	491878500	9700	9700	9700	9700	50
633	20230725	101400	491393500	9700	9700	9700	9700	3
634	20230725	101300	491364400	9670	9670	9670	9670	0
635	20230725	101200	491364400	9670	9670	9670	9660	511
636	20230725	101100	486423270	9670	9680	9680	9660	721
637	20230725	101000	479448790	9670	9700	9700	9670	1210
638	20230725	100900	467739750	9700	9700	9700	9700	22
639	20230725	100800	467526350	9700	9700	9700	9690	363
640	20230725	100700	464006970	9700	9710	9720	9690	3371
641	20230725	100600	431317440	9710	9720	9720	9710	285
642	20230725	100500	428550050	9710	9730	9730	9710	214
643	20230725	100400	426470040	9720	9730	9730	9720	1743
644	20230725	100300	409516840	9740	9750	9750	9740	55
645	20230725	100200	408981080	9750	9750	9750	9750	8
646	20230725	100100	408903080	9750	9750	9750	9750	24
647	20230725	100000	408669080	9750	9750	9750	9740	756
648	20230725	095900	401304420	9750	9750	9750	9750	70
649	20230725	095800	400621920	9750	9770	9770	9750	441
650	20230725	095700	396322150	9770	9770	9770	9740	682
651	20230725	095600	389670980	9770	9770	9770	9750	1240
652	20230725	095500	377576230	9760	9770	9770	9760	419
653	20230725	095400	373486300	9770	9770	9770	9770	10
654	20230725	095300	373388600	9770	9760	9770	9760	122
655	20230725	095200	372197160	9760	9750	9760	9750	193
656	20230725	095100	370313680	9750	9760	9760	9750	419
657	20230725	095000	366227090	9760	9790	9790	9760	237
658	20230725	094900	363913200	9790	9790	9790	9790	7
659	20230725	094800	363844670	9790	9790	9790	9790	302
660	20230725	094700	360888090	9790	9770	9790	9770	33
661	20230725	094600	360565480	9770	9790	9800	9770	116
662	20230725	094500	359429810	9790	9800	9800	9790	329
663	20230725	094400	356208550	9800	9800	9800	9790	526
664	20230725	094300	351055300	9800	9800	9800	9800	214
665	20230725	094200	348958100	9800	9770	9800	9760	476
666	20230725	094100	344312180	9760	9800	9800	9760	372
667	20230725	094000	340675620	9800	9800	9800	9800	5
668	20230725	093900	340626620	9790	9790	9790	9790	0
669	20230725	093800	340626620	9790	9790	9790	9790	11
670	20230725	093700	340518930	9800	9810	9810	9800	93
671	20230725	093600	339607490	9800	9800	9800	9800	111
672	20230725	093500	338519690	9800	9800	9810	9800	146
673	20230725	093400	337088630	9800	9770	9800	9760	519
674	20230725	093300	332007830	9760	9760	9760	9760	30
675	20230725	093200	331715030	9750	9750	9800	9750	39
676	20230725	093100	331334730	9750	9750	9850	9730	6815
677	20230725	093000	264980460	9730	9770	9770	9730	3327
678	20230725	092900	232537170	9770	9840	9840	9770	1225
679	20230725	092800	220531330	9840	9860	9860	9840	1192
680	20230725	092700	208791450	9860	9910	9910	9860	1008
681	20230725	092600	198832830	9910	9920	9920	9910	143
682	20230725	092500	197415680	9920	9920	9920	9920	150
683	20230725	092400	195927680	9910	9920	9920	9910	322
684	20230725	092300	192734500	9930	9950	9950	9930	983
685	20230725	092200	182972880	9950	9950	9950	9950	80
686	20230725	092100	182176880	9950	9940	9950	9930	798
687	20230725	092000	174242400	9950	9950	9950	9950	15
688	20230725	091900	174093150	9950	9960	9960	9950	1825
689	20230725	091800	155933370	9970	9980	9980	9970	191
690	20230725	091700	154028950	9980	9990	9990	9980	1463
691	20230725	091600	139426250	9990	9990	9990	9990	246
692	20230725	091500	136968710	9990	9990	10000	9990	346
693	20230725	091400	133512160	10000	10000	10010	9990	702
694	20230725	091300	126490560	10000	10000	10000	10000	10
695	20230725	091200	126390560	10000	10000	10000	10000	2
696	20230725	091100	126370560	9990	9990	9990	9990	200
697	20230725	091000	124372560	9990	9990	9990	9990	39
698	20230725	090900	123982950	9990	9990	9990	9990	25
699	20230725	090800	123733200	9990	9990	9990	9980	221
700	20230725	090700	121525610	9990	9990	9990	9990	0
701	20230725	090600	121525610	9990	9980	9990	9970	203
702	20230725	090500	119499240	9980	9980	9990	9950	4445
703	20230725	090400	75219990	9980	9980	9980	9980	591
704	20230725	090300	69321810	9960	9990	9990	9960	291
705	20230725	090200	66421100	9990	9990	9990	9990	59
706	20230725	090100	65831690	9910	9960	9960	9910	467
707	20230725	090000	61185630	10000	9900	10000	9730	6200