KissMeData/439250/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	205700	315286840	9850	9850	9850	9850	36
3	20230725	205600	315286840	9850	9850	9850	9850	0
4	20230725	205500	315286840	9850	9850	9850	9850	0
5	20230725	205400	315286840	9850	9850	9850	9850	0
6	20230725	205300	315286840	9850	9850	9850	9850	0
7	20230725	205200	315286840	9850	9850	9850	9850	0
8	20230725	205100	315286840	9850	9850	9850	9850	0
9	20230725	205000	315286840	9850	9850	9850	9850	0
10	20230725	204900	315286840	9850	9850	9850	9850	0
11	20230725	204800	315286840	9850	9850	9850	9850	0
12	20230725	204700	315286840	9850	9850	9850	9850	0
13	20230725	204600	315286840	9850	9850	9850	9850	0
14	20230725	204500	315286840	9850	9850	9850	9850	0
15	20230725	204400	315286840	9850	9850	9850	9850	0
16	20230725	204300	315286840	9850	9850	9850	9850	0
17	20230725	204200	315286840	9850	9850	9850	9850	0
18	20230725	204100	315286840	9850	9850	9850	9850	0
19	20230725	204000	315286840	9850	9850	9850	9850	0
20	20230725	203900	315286840	9850	9850	9850	9850	0
21	20230725	203800	315286840	9850	9850	9850	9850	0
22	20230725	203700	315286840	9850	9850	9850	9850	0
23	20230725	203600	315286840	9850	9850	9850	9850	0
24	20230725	203500	315286840	9850	9850	9850	9850	0
25	20230725	203400	315286840	9850	9850	9850	9850	0
26	20230725	203300	315286840	9850	9850	9850	9850	0
27	20230725	203200	315286840	9850	9850	9850	9850	0
28	20230725	203100	315286840	9850	9850	9850	9850	0
29	20230725	203000	315286840	9850	9850	9850	9850	0
30	20230725	202900	315286840	9850	9850	9850	9850	0
31	20230725	202800	315286840	9850	9850	9850	9850	0
32	20230725	202700	315286840	9850	9850	9850	9850	36
33	20230725	202600	315286840	9850	9850	9850	9850	0
34	20230725	202500	315286840	9850	9850	9850	9850	0
35	20230725	202400	315286840	9850	9850	9850	9850	0
36	20230725	202300	315286840	9850	9850	9850	9850	0
37	20230725	202200	315286840	9850	9850	9850	9850	0
38	20230725	202100	315286840	9850	9850	9850	9850	0
39	20230725	202000	315286840	9850	9850	9850	9850	0
40	20230725	201900	315286840	9850	9850	9850	9850	0
41	20230725	201800	315286840	9850	9850	9850	9850	0
42	20230725	201700	315286840	9850	9850	9850	9850	0
43	20230725	201600	315286840	9850	9850	9850	9850	0
44	20230725	201500	315286840	9850	9850	9850	9850	0
45	20230725	201400	315286840	9850	9850	9850	9850	0
46	20230725	201300	315286840	9850	9850	9850	9850	0
47	20230725	201200	315286840	9850	9850	9850	9850	0
48	20230725	201100	315286840	9850	9850	9850	9850	0
49	20230725	201000	315286840	9850	9850	9850	9850	0
50	20230725	200900	315286840	9850	9850	9850	9850	0
51	20230725	200800	315286840	9850	9850	9850	9850	0
52	20230725	200700	315286840	9850	9850	9850	9850	0
53	20230725	200600	315286840	9850	9850	9850	9850	0
54	20230725	200500	315286840	9850	9850	9850	9850	0
55	20230725	200400	315286840	9850	9850	9850	9850	0
56	20230725	200300	315286840	9850	9850	9850	9850	0
57	20230725	200200	315286840	9850	9850	9850	9850	0
58	20230725	200100	315286840	9850	9850	9850	9850	0
59	20230725	200000	315286840	9850	9850	9850	9850	0
60	20230725	195900	315286840	9850	9850	9850	9850	0
61	20230725	195800	315286840	9850	9850	9850	9850	0
62	20230725	195700	315286840	9850	9850	9850	9850	36
63	20230725	195600	315286840	9850	9850	9850	9850	0
64	20230725	195500	315286840	9850	9850	9850	9850	0
65	20230725	195400	315286840	9850	9850	9850	9850	0
66	20230725	195300	315286840	9850	9850	9850	9850	0
67	20230725	195200	315286840	9850	9850	9850	9850	0
68	20230725	195100	315286840	9850	9850	9850	9850	0
69	20230725	195000	315286840	9850	9850	9850	9850	0
70	20230725	194900	315286840	9850	9850	9850	9850	0
71	20230725	194800	315286840	9850	9850	9850	9850	0
72	20230725	194700	315286840	9850	9850	9850	9850	0
73	20230725	194600	315286840	9850	9850	9850	9850	0
74	20230725	194500	315286840	9850	9850	9850	9850	0
75	20230725	194400	315286840	9850	9850	9850	9850	0
76	20230725	194300	315286840	9850	9850	9850	9850	0
77	20230725	194200	315286840	9850	9850	9850	9850	0
78	20230725	194100	315286840	9850	9850	9850	9850	0
79	20230725	194000	315286840	9850	9850	9850	9850	0
80	20230725	193900	315286840	9850	9850	9850	9850	0
81	20230725	193800	315286840	9850	9850	9850	9850	0
82	20230725	193700	315286840	9850	9850	9850	9850	0
83	20230725	193600	315286840	9850	9850	9850	9850	0
84	20230725	193500	315286840	9850	9850	9850	9850	0
85	20230725	193400	315286840	9850	9850	9850	9850	0
86	20230725	193300	315286840	9850	9850	9850	9850	0
87	20230725	193200	315286840	9850	9850	9850	9850	0
88	20230725	193100	315286840	9850	9850	9850	9850	0
89	20230725	193000	315286840	9850	9850	9850	9850	0
90	20230725	192900	315286840	9850	9850	9850	9850	0
91	20230725	192800	315286840	9850	9850	9850	9850	0
92	20230725	192700	315286840	9850	9850	9850	9850	36
93	20230725	192600	315286840	9850	9850	9850	9850	0
94	20230725	192500	315286840	9850	9850	9850	9850	0
95	20230725	192400	315286840	9850	9850	9850	9850	0
96	20230725	192300	315286840	9850	9850	9850	9850	0
97	20230725	192200	315286840	9850	9850	9850	9850	0
98	20230725	192100	315286840	9850	9850	9850	9850	0
99	20230725	192000	315286840	9850	9850	9850	9850	0
100	20230725	191900	315286840	9850	9850	9850	9850	0
101	20230725	191800	315286840	9850	9850	9850	9850	0
102	20230725	191700	315286840	9850	9850	9850	9850	0
103	20230725	191600	315286840	9850	9850	9850	9850	0
104	20230725	191500	315286840	9850	9850	9850	9850	0
105	20230725	191400	315286840	9850	9850	9850	9850	0
106	20230725	191300	315286840	9850	9850	9850	9850	0
107	20230725	191200	315286840	9850	9850	9850	9850	0
108	20230725	191100	315286840	9850	9850	9850	9850	0
109	20230725	191000	315286840	9850	9850	9850	9850	0
110	20230725	190900	315286840	9850	9850	9850	9850	0
111	20230725	190800	315286840	9850	9850	9850	9850	0
112	20230725	190700	315286840	9850	9850	9850	9850	0
113	20230725	190600	315286840	9850	9850	9850	9850	0
114	20230725	190500	315286840	9850	9850	9850	9850	0
115	20230725	190400	315286840	9850	9850	9850	9850	0
116	20230725	190300	315286840	9850	9850	9850	9850	0
117	20230725	190200	315286840	9850	9850	9850	9850	0
118	20230725	190100	315286840	9850	9850	9850	9850	0
119	20230725	190000	315286840	9850	9850	9850	9850	0
120	20230725	185900	315286840	9850	9850	9850	9850	0
121	20230725	185800	315286840	9850	9850	9850	9850	0
122	20230725	185700	315286840	9850	9850	9850	9850	36
123	20230725	185600	315286840	9850	9850	9850	9850	0
124	20230725	185500	315286840	9850	9850	9850	9850	0
125	20230725	185400	315286840	9850	9850	9850	9850	0
126	20230725	185300	315286840	9850	9850	9850	9850	0
127	20230725	185200	315286840	9850	9850	9850	9850	0
128	20230725	185100	315286840	9850	9850	9850	9850	0
129	20230725	185000	315286840	9850	9850	9850	9850	0
130	20230725	184900	315286840	9850	9850	9850	9850	0
131	20230725	184800	315286840	9850	9850	9850	9850	0
132	20230725	184700	315286840	9850	9850	9850	9850	0
133	20230725	184600	315286840	9850	9850	9850	9850	0
134	20230725	184500	315286840	9850	9850	9850	9850	0
135	20230725	184400	315286840	9850	9850	9850	9850	0
136	20230725	184300	315286840	9850	9850	9850	9850	0
137	20230725	184200	315286840	9850	9850	9850	9850	0
138	20230725	184100	315286840	9850	9850	9850	9850	0
139	20230725	184000	315286840	9850	9850	9850	9850	0
140	20230725	183900	315286840	9850	9850	9850	9850	0
141	20230725	183800	315286840	9850	9850	9850	9850	0
142	20230725	183700	315286840	9850	9850	9850	9850	0
143	20230725	183600	315286840	9850	9850	9850	9850	0
144	20230725	183500	315286840	9850	9850	9850	9850	0
145	20230725	183400	315286840	9850	9850	9850	9850	0
146	20230725	183300	315286840	9850	9850	9850	9850	0
147	20230725	183200	315286840	9850	9850	9850	9850	0
148	20230725	183100	315286840	9850	9850	9850	9850	0
149	20230725	183000	315286840	9850	9850	9850	9850	0
150	20230725	182900	315286840	9850	9850	9850	9850	0
151	20230725	182800	315286840	9850	9850	9850	9850	0
152	20230725	182700	315286840	9850	9850	9850	9850	36
153	20230725	182600	315286840	9850	9850	9850	9850	0
154	20230725	182500	315286840	9850	9850	9850	9850	0
155	20230725	182400	315286840	9850	9850	9850	9850	0
156	20230725	182300	315286840	9850	9850	9850	9850	0
157	20230725	182200	315286840	9850	9850	9850	9850	0
158	20230725	182100	315286840	9850	9850	9850	9850	0
159	20230725	182000	315286840	9850	9850	9850	9850	0
160	20230725	181900	315286840	9850	9850	9850	9850	0
161	20230725	181800	315286840	9850	9850	9850	9850	0
162	20230725	181700	315286840	9850	9850	9850	9850	0
163	20230725	181600	315286840	9850	9850	9850	9850	0
164	20230725	181500	315286840	9850	9850	9850	9850	0
165	20230725	181400	315286840	9850	9850	9850	9850	0
166	20230725	181300	315286840	9850	9850	9850	9850	0
167	20230725	181200	315286840	9850	9850	9850	9850	0
168	20230725	181100	315286840	9850	9850	9850	9850	0
169	20230725	181000	315286840	9850	9850	9850	9850	0
170	20230725	180900	315286840	9850	9850	9850	9850	0
171	20230725	180800	315286840	9850	9850	9850	9850	0
172	20230725	180700	315286840	9850	9850	9850	9850	0
173	20230725	180600	315286840	9850	9850	9850	9850	0
174	20230725	180500	315286840	9850	9850	9850	9850	0
175	20230725	180400	315286840	9850	9850	9850	9850	0
176	20230725	180300	315286840	9850	9850	9850	9850	0
177	20230725	180200	315286840	9850	9850	9850	9850	0
178	20230725	180100	315286840	9850	9850	9850	9850	0
179	20230725	180000	315286840	9850	9850	9850	9850	0
180	20230725	175900	315286840	9850	9850	9850	9850	0
181	20230725	175800	315286840	9850	9850	9850	9850	0
182	20230725	175700	315286840	9850	9850	9850	9850	36
183	20230725	175600	315286840	9850	9850	9850	9850	0
184	20230725	175500	315286840	9850	9850	9850	9850	0
185	20230725	175400	315286840	9850	9850	9850	9850	0
186	20230725	175300	315286840	9850	9850	9850	9850	0
187	20230725	175200	315286840	9850	9850	9850	9850	0
188	20230725	175100	315286840	9850	9850	9850	9850	0
189	20230725	175000	315286840	9850	9850	9850	9850	0
190	20230725	174900	315286840	9850	9850	9850	9850	0
191	20230725	174800	315286840	9850	9850	9850	9850	0
192	20230725	174700	315286840	9850	9850	9850	9850	0
193	20230725	174600	315286840	9850	9850	9850	9850	0
194	20230725	174500	315286840	9850	9850	9850	9850	0
195	20230725	174400	315286840	9850	9850	9850	9850	0
196	20230725	174300	315286840	9850	9850	9850	9850	0
197	20230725	174200	315286840	9850	9850	9850	9850	0
198	20230725	174100	315286840	9850	9850	9850	9850	0
199	20230725	174000	315286840	9850	9850	9850	9850	0
200	20230725	173900	315286840	9850	9850	9850	9850	0
201	20230725	173800	315286840	9850	9850	9850	9850	0
202	20230725	173700	315286840	9850	9850	9850	9850	0
203	20230725	173600	315286840	9850	9850	9850	9850	0
204	20230725	173500	315286840	9850	9850	9850	9850	0
205	20230725	173400	315286840	9850	9850	9850	9850	0
206	20230725	173300	315286840	9850	9850	9850	9850	0
207	20230725	173200	315286840	9850	9850	9850	9850	0
208	20230725	173100	315286840	9850	9850	9850	9850	0
209	20230725	173000	315286840	9850	9850	9850	9850	0
210	20230725	172900	315286840	9850	9850	9850	9850	0
211	20230725	172800	315286840	9850	9850	9850	9850	0
212	20230725	172700	315286840	9850	9850	9850	9850	36
213	20230725	172600	315286840	9850	9850	9850	9850	0
214	20230725	172500	315286840	9850	9850	9850	9850	0
215	20230725	172400	315286840	9850	9850	9850	9850	0
216	20230725	172300	315286840	9850	9850	9850	9850	0
217	20230725	172200	315286840	9850	9850	9850	9850	0
218	20230725	172100	315286840	9850	9850	9850	9850	0
219	20230725	172000	315286840	9850	9850	9850	9850	0
220	20230725	171900	315286840	9850	9850	9850	9850	0
221	20230725	171800	315286840	9850	9850	9850	9850	0
222	20230725	171700	315286840	9850	9850	9850	9850	0
223	20230725	171600	315286840	9850	9850	9850	9850	0
224	20230725	171500	315286840	9850	9850	9850	9850	0
225	20230725	171400	315286840	9850	9850	9850	9850	0
226	20230725	171300	315286840	9850	9850	9850	9850	0
227	20230725	171200	315286840	9850	9850	9850	9850	0
228	20230725	171100	315286840	9850	9850	9850	9850	0
229	20230725	171000	315286840	9850	9850	9850	9850	0
230	20230725	170900	315286840	9850	9850	9850	9850	0
231	20230725	170800	315286840	9850	9850	9850	9850	0
232	20230725	170700	315286840	9850	9850	9850	9850	0
233	20230725	170600	315286840	9850	9850	9850	9850	0
234	20230725	170500	315286840	9850	9850	9850	9850	0
235	20230725	170400	315286840	9850	9850	9850	9850	0
236	20230725	170300	315286840	9850	9850	9850	9850	0
237	20230725	170200	315286840	9850	9850	9850	9850	0
238	20230725	170100	315286840	9850	9850	9850	9850	0
239	20230725	170000	315286840	9850	9850	9850	9850	0
240	20230725	165900	315286840	9850	9850	9850	9850	0
241	20230725	165800	315286840	9850	9850	9850	9850	0
242	20230725	165700	315286840	9850	9850	9850	9850	36
243	20230725	165600	315286840	9850	9850	9850	9850	0
244	20230725	165500	315286840	9850	9850	9850	9850	0
245	20230725	165400	315286840	9850	9850	9850	9850	0
246	20230725	165300	315286840	9850	9850	9850	9850	0
247	20230725	165200	315286840	9850	9850	9850	9850	0
248	20230725	165100	315286840	9850	9850	9850	9850	0
249	20230725	165000	315286840	9850	9850	9850	9850	0
250	20230725	164900	315286840	9850	9850	9850	9850	0
251	20230725	164800	315286840	9850	9850	9850	9850	0
252	20230725	164700	315286840	9850	9850	9850	9850	0
253	20230725	164600	315286840	9850	9850	9850	9850	0
254	20230725	164500	315286840	9850	9850	9850	9850	0
255	20230725	164400	315286840	9850	9850	9850	9850	0
256	20230725	164300	315286840	9850	9850	9850	9850	0
257	20230725	164200	315286840	9850	9850	9850	9850	0
258	20230725	164100	315286840	9850	9850	9850	9850	0
259	20230725	164000	315286840	9850	9850	9850	9850	0
260	20230725	163900	315286840	9850	9850	9850	9850	0
261	20230725	163800	315286840	9850	9850	9850	9850	0
262	20230725	163700	315286840	9850	9850	9850	9850	0
263	20230725	163600	315286840	9850	9850	9850	9850	0
264	20230725	163500	315286840	9850	9850	9850	9850	0
265	20230725	163400	315286840	9850	9850	9850	9850	0
266	20230725	163300	315286840	9850	9850	9850	9850	0
267	20230725	163200	315286840	9850	9850	9850	9850	0
268	20230725	163100	315286840	9850	9850	9850	9850	0
269	20230725	163000	315286840	9850	9850	9850	9850	0
270	20230725	162900	315286840	9850	9850	9850	9850	0
271	20230725	162800	315286840	9850	9850	9850	9850	0
272	20230725	162700	315286840	9850	9850	9850	9850	36
273	20230725	162600	315286840	9850	9850	9850	9850	0
274	20230725	162500	315286840	9850	9850	9850	9850	0
275	20230725	162400	315286840	9850	9850	9850	9850	0
276	20230725	162300	315286840	9850	9850	9850	9850	0
277	20230725	162200	315286840	9850	9850	9850	9850	0
278	20230725	162100	315286840	9850	9850	9850	9850	0
279	20230725	162000	315286840	9850	9850	9850	9850	0
280	20230725	161900	315286840	9850	9850	9850	9850	0
281	20230725	161800	315286840	9850	9850	9850	9850	0
282	20230725	161700	315286840	9850	9850	9850	9850	0
283	20230725	161600	315286840	9850	9850	9850	9850	0
284	20230725	161500	315286840	9850	9850	9850	9850	0
285	20230725	161400	315286840	9850	9850	9850	9850	0
286	20230725	161300	315286840	9850	9850	9850	9850	0
287	20230725	161200	315286840	9850	9850	9850	9850	0
288	20230725	161100	315286840	9850	9850	9850	9850	0
289	20230725	161000	315286840	9850	9850	9850	9850	0
290	20230725	160900	315286840	9850	9850	9850	9850	0
291	20230725	160800	315286840	9850	9850	9850	9850	0
292	20230725	160700	315286840	9850	9850	9850	9850	0
293	20230725	160600	315286840	9850	9850	9850	9850	0
294	20230725	160500	315286840	9850	9850	9850	9850	0
295	20230725	160400	315286840	9850	9850	9850	9850	0
296	20230725	160300	315286840	9850	9850	9850	9850	0
297	20230725	160200	315286840	9850	9850	9850	9850	0
298	20230725	160100	315286840	9850	9850	9850	9850	0
299	20230725	160000	315286840	9850	9850	9850	9850	0
300	20230725	155900	315286840	9850	9850	9850	9850	0
301	20230725	155800	315286840	9850	9850	9850	9850	0
302	20230725	155700	315286840	9850	9850	9850	9850	36
303	20230725	155600	315286840	9850	9850	9850	9850	0
304	20230725	155500	315286840	9850	9850	9850	9850	0
305	20230725	155400	315286840	9850	9850	9850	9850	0
306	20230725	155300	315286840	9850	9850	9850	9850	0
307	20230725	155200	315286840	9850	9850	9850	9850	0
308	20230725	155100	315286840	9850	9850	9850	9850	0
309	20230725	155000	315286840	9850	9850	9850	9850	0
310	20230725	154900	315286840	9850	9850	9850	9850	0
311	20230725	154800	315286840	9850	9850	9850	9850	0
312	20230725	154700	315286840	9850	9850	9850	9850	0
313	20230725	154600	315286840	9850	9850	9850	9850	0
314	20230725	154500	315286840	9850	9850	9850	9850	0
315	20230725	154400	315286840	9850	9850	9850	9850	0
316	20230725	154300	315286840	9850	9850	9850	9850	0
317	20230725	154200	315286840	9850	9850	9850	9850	0
318	20230725	154100	315286840	9850	9850	9850	9850	0
319	20230725	154000	315286840	9850	9850	9850	9850	0
320	20230725	153900	315286840	9850	9850	9850	9850	0
321	20230725	153800	315286840	9850	9850	9850	9850	0
322	20230725	153700	315286840	9850	9850	9850	9850	0
323	20230725	153600	315286840	9850	9850	9850	9850	0
324	20230725	153500	315286840	9850	9850	9850	9850	0
325	20230725	153400	315286840	9850	9850	9850	9850	0
326	20230725	153300	315286840	9850	9850	9850	9850	0
327	20230725	153200	315286840	9850	9850	9850	9850	0
328	20230725	153100	315286840	9850	9850	9850	9850	0
329	20230725	153000	315286840	9850	9850	9850	9850	36
330	20230725	152900	314932240	9850	9850	9850	9850	0
331	20230725	152800	314932240	9850	9850	9850	9850	0
332	20230725	152700	314932240	9850	9850	9850	9850	0
333	20230725	152600	314932240	9850	9850	9850	9850	0
334	20230725	152500	314932240	9850	9850	9850	9850	0
335	20230725	152400	314932240	9850	9850	9850	9850	0
336	20230725	152300	314932240	9850	9850	9850	9850	0
337	20230725	152200	314932240	9850	9850	9850	9850	0
338	20230725	152100	314932240	9850	9850	9850	9850	0
339	20230725	152000	314932240	9850	9850	9850	9850	0
340	20230725	151900	314932240	9850	9850	9850	9850	0
341	20230725	151800	314932240	9850	9850	9850	9850	0
342	20230725	151700	314932240	9850	9850	9850	9850	0
343	20230725	151600	314932240	9850	9850	9850	9850	0
344	20230725	151500	314932240	9850	9850	9850	9850	70
345	20230725	151400	314242740	9850	9850	9850	9850	0
346	20230725	151300	314242740	9850	9850	9850	9850	550
347	20230725	151200	308825240	9840	9840	9840	9840	0
348	20230725	151100	308825240	9840	9840	9840	9840	0
349	20230725	151000	308825240	9840	9840	9840	9840	439
350	20230725	150900	304505480	9830	9830	9830	9830	0
351	20230725	150800	304505480	9830	9830	9830	9830	0
352	20230725	150700	304505480	9830	9830	9830	9830	0
353	20230725	150600	304505480	9830	9830	9830	9830	0
354	20230725	150500	304505480	9830	9840	9840	9830	240
355	20230725	150400	302145080	9830	9830	9830	9830	0
356	20230725	150300	302145080	9830	9830	9830	9830	1462
357	20230725	150200	287773620	9830	9830	9830	9830	0
358	20230725	150100	287773620	9830	9830	9830	9830	0
359	20230725	150000	287773620	9830	9830	9830	9830	0
360	20230725	145900	287773620	9830	9830	9830	9830	0
361	20230725	145800	287773620	9830	9830	9830	9830	0
362	20230725	145700	287773620	9830	9830	9830	9830	0
363	20230725	145600	287773620	9830	9830	9830	9830	0
364	20230725	145500	287773620	9830	9830	9830	9830	50
365	20230725	145400	287282120	9830	9830	9830	9830	34
366	20230725	145300	286947900	9840	9840	9840	9840	0
367	20230725	145200	286947900	9840	9840	9840	9840	0
368	20230725	145100	286947900	9840	9840	9840	9840	0
369	20230725	145000	286947900	9840	9840	9840	9840	115
370	20230725	144900	285816300	9850	9850	9850	9850	0
371	20230725	144800	285816300	9850	9850	9850	9850	0
372	20230725	144700	285816300	9850	9850	9850	9850	0
373	20230725	144600	285816300	9850	9850	9850	9850	100
374	20230725	144500	284831300	9860	9860	9860	9860	0
375	20230725	144400	284831300	9860	9860	9860	9860	0
376	20230725	144300	284831300	9860	9860	9860	9860	0
377	20230725	144200	284831300	9860	9860	9860	9860	0
378	20230725	144100	284831300	9860	9860	9860	9860	0
379	20230725	144000	284831300	9860	9860	9860	9860	0
380	20230725	143900	284831300	9860	9860	9860	9860	0
381	20230725	143800	284831300	9860	9860	9860	9860	0
382	20230725	143700	284831300	9860	9860	9860	9860	0
383	20230725	143600	284831300	9860	9860	9860	9860	0
384	20230725	143500	284831300	9860	9860	9860	9860	0
385	20230725	143400	284831300	9860	9860	9860	9860	0
386	20230725	143300	284831300	9860	9860	9860	9860	0
387	20230725	143200	284831300	9860	9860	9860	9860	0
388	20230725	143100	284831300	9860	9860	9860	9860	0
389	20230725	143000	284831300	9860	9860	9860	9860	0
390	20230725	142900	284831300	9860	9860	9860	9860	0
391	20230725	142800	284831300	9860	9860	9860	9860	0
392	20230725	142700	284831300	9860	9860	9860	9860	0
393	20230725	142600	284831300	9860	9860	9860	9860	0
394	20230725	142500	284831300	9860	9860	9860	9860	0
395	20230725	142400	284831300	9860	9860	9860	9860	0
396	20230725	142300	284831300	9860	9860	9860	9860	0
397	20230725	142200	284831300	9860	9860	9860	9860	1
398	20230725	142100	284821440	9840	9840	9840	9840	0
399	20230725	142000	284821440	9840	9840	9840	9840	0
400	20230725	141900	284821440	9840	9840	9840	9840	0
401	20230725	141800	284821440	9840	9840	9840	9840	0
402	20230725	141700	284821440	9840	9840	9840	9840	184
403	20230725	141600	283010880	9830	9830	9830	9830	1
404	20230725	141500	283001050	9830	9830	9830	9830	5
405	20230725	141400	282951900	9830	9830	9830	9830	0
406	20230725	141300	282951900	9830	9830	9830	9830	0
407	20230725	141200	282951900	9830	9830	9830	9830	0
408	20230725	141100	282951900	9830	9830	9830	9830	0
409	20230725	141000	282951900	9830	9830	9830	9830	0
410	20230725	140900	282951900	9830	9830	9830	9830	0
411	20230725	140800	282951900	9830	9830	9830	9830	0
412	20230725	140700	282951900	9830	9830	9830	9830	0
413	20230725	140600	282951900	9830	9830	9830	9830	0
414	20230725	140500	282951900	9830	9830	9830	9830	0
415	20230725	140400	282951900	9830	9830	9830	9830	0
416	20230725	140300	282951900	9830	9830	9830	9830	0
417	20230725	140200	282951900	9830	9830	9830	9830	0
418	20230725	140100	282951900	9830	9830	9830	9830	10
419	20230725	140000	282853600	9830	9830	9830	9830	0
420	20230725	135900	282853600	9830	9830	9830	9830	0
421	20230725	135800	282853600	9830	9830	9830	9830	0
422	20230725	135700	282853600	9830	9830	9830	9830	0
423	20230725	135600	282853600	9830	9830	9830	9830	0
424	20230725	135500	282853600	9830	9830	9830	9830	0
425	20230725	135400	282853600	9830	9830	9830	9830	0
426	20230725	135300	282853600	9830	9830	9830	9830	0
427	20230725	135200	282853600	9830	9830	9830	9830	1
428	20230725	135100	282843770	9830	9830	9830	9830	0
429	20230725	135000	282843770	9830	9830	9830	9830	1030
430	20230725	134900	272718870	9840	9840	9840	9840	1
431	20230725	134800	272709030	9840	9840	9840	9840	1
432	20230725	134700	272699190	9840	9840	9840	9840	0
433	20230725	134600	272699190	9840	9840	9840	9840	0
434	20230725	134500	272699190	9840	9840	9840	9840	0
435	20230725	134400	272699190	9840	9840	9840	9840	0
436	20230725	134300	272699190	9840	9840	9840	9840	0
437	20230725	134200	272699190	9840	9840	9840	9840	0
438	20230725	134100	272699190	9840	9840	9840	9840	0
439	20230725	134000	272699190	9840	9840	9840	9840	0
440	20230725	133900	272699190	9840	9840	9840	9840	0
441	20230725	133800	272699190	9840	9840	9840	9840	0
442	20230725	133700	272699190	9840	9840	9840	9840	0
443	20230725	133600	272699190	9840	9840	9840	9840	0
444	20230725	133500	272699190	9840	9840	9840	9840	0
445	20230725	133400	272699190	9840	9840	9840	9840	0
446	20230725	133300	272699190	9840	9840	9840	9840	0
447	20230725	133200	272699190	9840	9840	9840	9840	13
448	20230725	133100	272571270	9840	9830	9840	9830	14
449	20230725	133000	272433550	9830	9830	9830	9830	0
450	20230725	132900	272433550	9830	9830	9830	9830	0
451	20230725	132800	272433550	9830	9830	9830	9830	0
452	20230725	132700	272433550	9830	9830	9830	9830	0
453	20230725	132600	272433550	9830	9830	9830	9830	0
454	20230725	132500	272433550	9830	9830	9830	9830	0
455	20230725	132400	272433550	9830	9830	9830	9830	0
456	20230725	132300	272433550	9830	9830	9830	9830	0
457	20230725	132200	272433550	9830	9830	9830	9830	0
458	20230725	132100	272433550	9830	9830	9830	9830	0
459	20230725	132000	272433550	9830	9830	9830	9830	100
460	20230725	131900	271450550	9830	9830	9830	9830	0
461	20230725	131800	271450550	9830	9830	9830	9830	0
462	20230725	131700	271450550	9830	9830	9830	9830	0
463	20230725	131600	271450550	9830	9830	9830	9830	0
464	20230725	131500	271450550	9830	9830	9830	9830	0
465	20230725	131400	271450550	9830	9830	9830	9830	47
466	20230725	131300	270988540	9830	9830	9830	9830	0
467	20230725	131200	270988540	9830	9830	9830	9830	0
468	20230725	131100	270988540	9830	9830	9830	9830	0
469	20230725	131000	270988540	9830	9830	9830	9830	0
470	20230725	130900	270988540	9830	9830	9830	9830	0
471	20230725	130800	270988540	9830	9830	9830	9830	0
472	20230725	130700	270988540	9830	9830	9830	9830	0
473	20230725	130600	270988540	9830	9830	9830	9830	168
474	20230725	130500	269337100	9840	9840	9840	9840	0
475	20230725	130400	269337100	9840	9840	9840	9840	0
476	20230725	130300	269337100	9840	9840	9840	9840	0
477	20230725	130200	269337100	9840	9840	9840	9840	0
478	20230725	130100	269337100	9840	9840	9840	9840	0
479	20230725	130000	269337100	9840	9850	9850	9840	34
480	20230725	125900	269002530	9840	9840	9840	9840	0
481	20230725	125800	269002530	9840	9840	9840	9840	0
482	20230725	125700	269002530	9840	9840	9840	9840	0
483	20230725	125600	269002530	9840	9840	9840	9840	0
484	20230725	125500	269002530	9840	9840	9840	9840	0
485	20230725	125400	269002530	9840	9840	9840	9840	200
486	20230725	125300	267034530	9830	9830	9830	9830	0
487	20230725	125200	267034530	9830	9830	9830	9830	0
488	20230725	125100	267034530	9830	9830	9830	9830	0
489	20230725	125000	267034530	9830	9830	9830	9830	0
490	20230725	124900	267034530	9830	9830	9830	9830	0
491	20230725	124800	267034530	9830	9830	9830	9830	0
492	20230725	124700	267034530	9830	9830	9830	9830	0
493	20230725	124600	267034530	9830	9830	9830	9830	9
494	20230725	124500	266946060	9860	9860	9860	9860	0
495	20230725	124400	266946060	9860	9860	9860	9860	0
496	20230725	124300	266946060	9860	9860	9860	9860	0
497	20230725	124200	266946060	9860	9860	9860	9860	0
498	20230725	124100	266946060	9860	9860	9860	9860	0
499	20230725	124000	266946060	9860	9860	9860	9860	0
500	20230725	123900	266946060	9860	9860	9860	9860	0
501	20230725	123800	266946060	9860	9860	9860	9860	0
502	20230725	123700	266946060	9860	9860	9860	9860	0
503	20230725	123600	266946060	9860	9860	9860	9860	0
504	20230725	123500	266946060	9860	9860	9860	9860	0
505	20230725	123400	266946060	9860	9860	9860	9860	0
506	20230725	123300	266946060	9860	9860	9860	9860	0
507	20230725	123200	266946060	9860	9860	9860	9860	0
508	20230725	123100	266946060	9860	9860	9860	9860	0
509	20230725	123000	266946060	9860	9860	9860	9860	0
510	20230725	122900	266946060	9860	9860	9860	9860	0
511	20230725	122800	266946060	9860	9860	9860	9860	0
512	20230725	122700	266946060	9860	9860	9860	9860	0
513	20230725	122600	266946060	9860	9860	9860	9860	0
514	20230725	122500	266946060	9860	9860	9860	9860	0
515	20230725	122400	266946060	9860	9860	9860	9860	0
516	20230725	122300	266946060	9860	9860	9860	9860	0
517	20230725	122200	266946060	9860	9860	9860	9860	0
518	20230725	122100	266946060	9860	9860	9860	9860	0
519	20230725	122000	266946060	9860	9860	9860	9860	0
520	20230725	121900	266946060	9860	9860	9860	9860	0
521	20230725	121800	266946060	9860	9860	9860	9860	0
522	20230725	121700	266946060	9860	9860	9860	9860	0
523	20230725	121600	266946060	9860	9860	9860	9860	0
524	20230725	121500	266946060	9860	9860	9860	9860	0
525	20230725	121400	266946060	9860	9860	9860	9860	0
526	20230725	121300	266946060	9860	9860	9860	9860	0
527	20230725	121200	266946060	9860	9860	9860	9860	0
528	20230725	121100	266946060	9860	9860	9860	9860	0
529	20230725	121000	266946060	9860	9860	9860	9860	0
530	20230725	120900	266946060	9860	9860	9860	9860	0
531	20230725	120800	266946060	9860	9860	9860	9860	0
532	20230725	120700	266946060	9860	9860	9860	9860	0
533	20230725	120600	266946060	9860	9860	9860	9860	0
534	20230725	120500	266946060	9860	9860	9860	9860	0
535	20230725	120400	266946060	9860	9860	9860	9860	0
536	20230725	120300	266946060	9860	9860	9860	9860	0
537	20230725	120200	266946060	9860	9860	9860	9860	0
538	20230725	120100	266946060	9860	9860	9860	9860	0
539	20230725	120000	266946060	9860	9860	9860	9860	0
540	20230725	115900	266946060	9860	9860	9860	9860	0
541	20230725	115800	266946060	9860	9860	9860	9860	0
542	20230725	115700	266946060	9860	9860	9860	9860	0
543	20230725	115600	266946060	9860	9860	9860	9860	0
544	20230725	115500	266946060	9860	9860	9860	9860	1
545	20230725	115400	266936200	9830	9830	9830	9830	4
546	20230725	115300	266896880	9830	9830	9830	9830	20
547	20230725	115200	266700280	9830	9830	9830	9830	0
548	20230725	115100	266700280	9830	9830	9830	9830	0
549	20230725	115000	266700280	9830	9830	9830	9830	0
550	20230725	114900	266700280	9830	9830	9830	9830	0
551	20230725	114800	266700280	9830	9830	9830	9830	0
552	20230725	114700	266700280	9830	9830	9830	9830	0
553	20230725	114600	266700280	9830	9840	9840	9830	1294
554	20230725	114500	253977180	9850	9850	9850	9850	0
555	20230725	114400	253977180	9850	9850	9850	9850	0
556	20230725	114300	253977180	9850	9850	9850	9850	0
557	20230725	114200	253977180	9850	9850	9850	9850	0
558	20230725	114100	253977180	9850	9850	9850	9850	0
559	20230725	114000	253977180	9850	9850	9850	9850	0
560	20230725	113900	253977180	9850	9850	9850	9850	0
561	20230725	113800	253977180	9850	9850	9850	9850	0
562	20230725	113700	253977180	9850	9850	9850	9850	100
563	20230725	113600	252992180	9850	9850	9850	9850	0
564	20230725	113500	252992180	9850	9850	9850	9850	0
565	20230725	113400	252992180	9850	9850	9850	9850	0
566	20230725	113300	252992180	9850	9850	9850	9850	0
567	20230725	113200	252992180	9850	9850	9850	9850	0
568	20230725	113100	252992180	9850	9850	9850	9850	0
569	20230725	113000	252992180	9850	9850	9850	9850	1
570	20230725	112900	252982330	9840	9840	9840	9840	0
571	20230725	112800	252982330	9840	9840	9840	9840	0
572	20230725	112700	252982330	9840	9840	9840	9840	0
573	20230725	112600	252982330	9840	9840	9840	9840	0
574	20230725	112500	252982330	9840	9840	9840	9840	0
575	20230725	112400	252982330	9840	9840	9840	9840	0
576	20230725	112300	252982330	9840	9840	9840	9840	0
577	20230725	112200	252982330	9840	9840	9840	9840	0
578	20230725	112100	252982330	9840	9840	9840	9840	0
579	20230725	112000	252982330	9840	9840	9840	9840	0
580	20230725	111900	252982330	9840	9840	9840	9840	0
581	20230725	111800	252982330	9840	9840	9840	9840	0
582	20230725	111700	252982330	9840	9840	9840	9840	0
583	20230725	111600	252982330	9840	9840	9840	9840	0
584	20230725	111500	252982330	9840	9840	9840	9840	0
585	20230725	111400	252982330	9840	9840	9840	9840	0
586	20230725	111300	252982330	9840	9840	9840	9840	0
587	20230725	111200	252982330	9840	9840	9840	9840	0
588	20230725	111100	252982330	9840	9840	9840	9840	0
589	20230725	111000	252982330	9840	9840	9840	9840	0
590	20230725	110900	252982330	9840	9840	9840	9840	0
591	20230725	110800	252982330	9840	9840	9840	9840	5
592	20230725	110700	252933130	9840	9840	9840	9840	0
593	20230725	110600	252933130	9840	9840	9840	9840	0
594	20230725	110500	252933130	9840	9840	9840	9840	0
595	20230725	110400	252933130	9840	9840	9840	9840	0
596	20230725	110300	252933130	9840	9840	9840	9840	0
597	20230725	110200	252933130	9840	9840	9840	9840	0
598	20230725	110100	252933130	9840	9840	9840	9840	0
599	20230725	110000	252933130	9840	9840	9840	9840	0
600	20230725	105900	252933130	9840	9840	9840	9840	242
601	20230725	105800	250551850	9850	9850	9850	9850	5
602	20230725	105700	250502600	9840	9840	9840	9840	0
603	20230725	105600	250502600	9840	9840	9840	9840	9
604	20230725	105500	250414040	9840	9840	9840	9840	0
605	20230725	105400	250414040	9840	9840	9840	9840	0
606	20230725	105300	250414040	9840	9840	9840	9840	0
607	20230725	105200	250414040	9840	9840	9840	9840	0
608	20230725	105100	250414040	9840	9840	9840	9840	0
609	20230725	105000	250414040	9840	9840	9840	9840	500
610	20230725	104900	245494040	9840	9840	9840	9840	0
611	20230725	104800	245494040	9840	9840	9840	9840	0
612	20230725	104700	245494040	9840	9840	9840	9840	25
613	20230725	104600	245248040	9850	9850	9850	9850	0
614	20230725	104500	245248040	9850	9850	9850	9850	0
615	20230725	104400	245248040	9850	9850	9850	9850	0
616	20230725	104300	245248040	9850	9850	9850	9850	0
617	20230725	104200	245248040	9850	9850	9850	9850	0
618	20230725	104100	245248040	9850	9850	9850	9850	0
619	20230725	104000	245248040	9850	9850	9850	9850	0
620	20230725	103900	245248040	9850	9850	9850	9850	0
621	20230725	103800	245248040	9850	9850	9850	9850	0
622	20230725	103700	245248040	9850	9850	9850	9850	40
623	20230725	103600	244854040	9880	9880	9880	9880	0
624	20230725	103500	244854040	9880	9880	9880	9880	0
625	20230725	103400	244854040	9880	9880	9880	9880	1
626	20230725	103300	244844160	9840	9840	9840	9840	0
627	20230725	103200	244844160	9840	9840	9840	9840	0
628	20230725	103100	244844160	9840	9840	9840	9840	0
629	20230725	103000	244844160	9840	9840	9840	9840	0
630	20230725	102900	244844160	9840	9840	9840	9840	1144
631	20230725	102800	233587200	9840	9840	9840	9840	0
632	20230725	102700	233587200	9840	9840	9840	9840	0
633	20230725	102600	233587200	9840	9840	9840	9840	0
634	20230725	102500	233587200	9840	9840	9840	9840	0
635	20230725	102400	233587200	9840	9840	9840	9840	0
636	20230725	102300	233587200	9840	9840	9840	9840	0
637	20230725	102200	233587200	9840	9840	9840	9840	0
638	20230725	102100	233587200	9840	9840	9840	9840	0
639	20230725	102000	233587200	9840	9840	9840	9840	0
640	20230725	101900	233587200	9840	9840	9840	9840	0
641	20230725	101800	233587200	9840	9840	9840	9840	0
642	20230725	101700	233587200	9840	9840	9840	9840	1
643	20230725	101600	233577360	9820	9820	9820	9820	0
644	20230725	101500	233577360	9820	9820	9820	9820	0
645	20230725	101400	233577360	9820	9840	9840	9820	10066
646	20230725	101300	134533610	9840	9860	9860	9840	11700
647	20230725	101200	19392760	9860	9860	9860	9860	0
648	20230725	101100	19392760	9860	9860	9860	9860	0
649	20230725	101000	19392760	9860	9860	9860	9860	0
650	20230725	100900	19392760	9860	9860	9860	9860	0
651	20230725	100800	19392760	9860	9860	9860	9860	825
652	20230725	100700	11258260	9860	9860	9860	9860	0
653	20230725	100600	11258260	9860	9860	9860	9860	2
654	20230725	100500	11238540	9860	9860	9860	9860	20
655	20230725	100400	11041340	9890	9890	9890	9890	0
656	20230725	100300	11041340	9890	9890	9890	9890	0
657	20230725	100200	11041340	9890	9890	9890	9890	0
658	20230725	100100	11041340	9890	9890	9890	9890	0
659	20230725	100000	11041340	9890	9890	9890	9890	0
660	20230725	095900	11041340	9890	9890	9890	9890	0
661	20230725	095800	11041340	9890	9890	9890	9890	0
662	20230725	095700	11041340	9890	9890	9890	9890	0
663	20230725	095600	11041340	9890	9890	9890	9890	0
664	20230725	095500	11041340	9890	9890	9890	9890	0
665	20230725	095400	11041340	9890	9890	9890	9890	0
666	20230725	095300	11041340	9890	9890	9890	9890	0
667	20230725	095200	11041340	9890	9890	9890	9890	0
668	20230725	095100	11041340	9890	9890	9890	9890	0
669	20230725	095000	11041340	9890	9890	9890	9890	0
670	20230725	094900	11041340	9890	9890	9890	9890	0
671	20230725	094800	11041340	9890	9890	9890	9890	0
672	20230725	094700	11041340	9890	9890	9890	9890	0
673	20230725	094600	11041340	9890	9890	9890	9890	0
674	20230725	094500	11041340	9890	9890	9890	9890	15
675	20230725	094400	10892990	9890	9890	9890	9890	0
676	20230725	094300	10892990	9890	9890	9890	9890	0
677	20230725	094200	10892990	9890	9890	9890	9890	0
678	20230725	094100	10892990	9890	9890	9890	9890	0
679	20230725	094000	10892990	9890	9890	9890	9890	0
680	20230725	093900	10892990	9890	9890	9890	9890	0
681	20230725	093800	10892990	9890	9890	9890	9890	0
682	20230725	093700	10892990	9890	9890	9890	9890	0
683	20230725	093600	10892990	9890	9890	9890	9890	0
684	20230725	093500	10892990	9890	9890	9890	9890	0
685	20230725	093400	10892990	9890	9890	9890	9890	0
686	20230725	093300	10892990	9890	9890	9890	9890	0
687	20230725	093200	10892990	9890	9890	9890	9890	2
688	20230725	093100	10873210	9890	9890	9890	9890	1
689	20230725	093000	10863320	9860	9860	9860	9860	6
690	20230725	092900	10804160	9860	9860	9860	9860	4
691	20230725	092800	10764720	9850	9850	9850	9850	0
692	20230725	092700	10764720	9850	9850	9850	9850	9
693	20230725	092600	10676070	9850	9850	9850	9850	0
694	20230725	092500	10676070	9850	9850	9850	9850	0
695	20230725	092400	10676070	9850	9850	9850	9850	147
696	20230725	092300	9228120	9850	9850	9850	9850	0
697	20230725	092200	9228120	9850	9850	9850	9850	0
698	20230725	092100	9228120	9850	9850	9850	9850	405
699	20230725	092000	5238870	9850	9850	9850	9850	79
700	20230725	091900	4460720	9850	9850	9850	9850	0
701	20230725	091800	4460720	9850	9850	9850	9850	73
702	20230725	091700	3741670	9850	9850	9850	9850	0
703	20230725	091600	3741670	9850	9850	9850	9850	0
704	20230725	091500	3741670	9850	9850	9850	9850	0
705	20230725	091400	3741670	9850	9850	9850	9850	0
706	20230725	091300	3741670	9850	9850	9850	9850	0
707	20230725	091200	3741670	9850	9850	9850	9850	52
708	20230725	091100	3229470	9840	9840	9840	9840	0
709	20230725	091000	3229470	9840	9840	9840	9840	0
710	20230725	090900	3229470	9840	9840	9840	9840	0
711	20230725	090800	3229470	9840	9840	9840	9840	0
712	20230725	090700	3229470	9840	9850	9850	9840	11
713	20230725	090600	3121130	9840	9840	9840	9840	0
714	20230725	090500	3121130	9840	9840	9840	9840	132
715	20230725	090400	1822250	9850	9850	9850	9850	18
716	20230725	090300	1644950	9850	9850	9850	9850	0
717	20230725	090200	1644950	9850	9850	9850	9850	100
718	20230725	090100	659950	9850	9850	9850	9850	0
719	20230725	090000	659950	9850	9850	9850	9850	67