KissMeData/084110/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	194000	552072920	18960	18960	18960	18960	281
3	20230725	193900	552072920	18960	18960	18960	18960	0
4	20230725	193800	552072920	18960	18960	18960	18960	0
5	20230725	193700	552072920	18960	18960	18960	18960	0
6	20230725	193600	552072920	18960	18960	18960	18960	0
7	20230725	193500	552072920	18960	18960	18960	18960	0
8	20230725	193400	552072920	18960	18960	18960	18960	0
9	20230725	193300	552072920	18960	18960	18960	18960	0
10	20230725	193200	552072920	18960	18960	18960	18960	0
11	20230725	193100	552072920	18960	18960	18960	18960	0
12	20230725	193000	552072920	18960	18960	18960	18960	0
13	20230725	192900	552072920	18960	18960	18960	18960	0
14	20230725	192800	552072920	18960	18960	18960	18960	0
15	20230725	192700	552072920	18960	18960	18960	18960	0
16	20230725	192600	552072920	18960	18960	18960	18960	0
17	20230725	192500	552072920	18960	18960	18960	18960	0
18	20230725	192400	552072920	18960	18960	18960	18960	0
19	20230725	192300	552072920	18960	18960	18960	18960	0
20	20230725	192200	552072920	18960	18960	18960	18960	0
21	20230725	192100	552072920	18960	18960	18960	18960	0
22	20230725	192000	552072920	18960	18960	18960	18960	0
23	20230725	191900	552072920	18960	18960	18960	18960	0
24	20230725	191800	552072920	18960	18960	18960	18960	0
25	20230725	191700	552072920	18960	18960	18960	18960	0
26	20230725	191600	552072920	18960	18960	18960	18960	0
27	20230725	191500	552072920	18960	18960	18960	18960	0
28	20230725	191400	552072920	18960	18960	18960	18960	0
29	20230725	191300	552072920	18960	18960	18960	18960	0
30	20230725	191200	552072920	18960	18960	18960	18960	0
31	20230725	191100	552072920	18960	18960	18960	18960	0
32	20230725	191000	552072920	18960	18960	18960	18960	281
33	20230725	190900	552072920	18960	18960	18960	18960	0
34	20230725	190800	552072920	18960	18960	18960	18960	0
35	20230725	190700	552072920	18960	18960	18960	18960	0
36	20230725	190600	552072920	18960	18960	18960	18960	0
37	20230725	190500	552072920	18960	18960	18960	18960	0
38	20230725	190400	552072920	18960	18960	18960	18960	0
39	20230725	190300	552072920	18960	18960	18960	18960	0
40	20230725	190200	552072920	18960	18960	18960	18960	0
41	20230725	190100	552072920	18960	18960	18960	18960	0
42	20230725	190000	552072920	18960	18960	18960	18960	0
43	20230725	185900	552072920	18960	18960	18960	18960	0
44	20230725	185800	552072920	18960	18960	18960	18960	0
45	20230725	185700	552072920	18960	18960	18960	18960	0
46	20230725	185600	552072920	18960	18960	18960	18960	0
47	20230725	185500	552072920	18960	18960	18960	18960	0
48	20230725	185400	552072920	18960	18960	18960	18960	0
49	20230725	185300	552072920	18960	18960	18960	18960	0
50	20230725	185200	552072920	18960	18960	18960	18960	0
51	20230725	185100	552072920	18960	18960	18960	18960	0
52	20230725	185000	552072920	18960	18960	18960	18960	0
53	20230725	184900	552072920	18960	18960	18960	18960	0
54	20230725	184800	552072920	18960	18960	18960	18960	0
55	20230725	184700	552072920	18960	18960	18960	18960	0
56	20230725	184600	552072920	18960	18960	18960	18960	0
57	20230725	184500	552072920	18960	18960	18960	18960	0
58	20230725	184400	552072920	18960	18960	18960	18960	0
59	20230725	184300	552072920	18960	18960	18960	18960	0
60	20230725	184200	552072920	18960	18960	18960	18960	0
61	20230725	184100	552072920	18960	18960	18960	18960	0
62	20230725	184000	552072920	18960	18960	18960	18960	281
63	20230725	183900	552072920	18960	18960	18960	18960	0
64	20230725	183800	552072920	18960	18960	18960	18960	0
65	20230725	183700	552072920	18960	18960	18960	18960	0
66	20230725	183600	552072920	18960	18960	18960	18960	0
67	20230725	183500	552072920	18960	18960	18960	18960	0
68	20230725	183400	552072920	18960	18960	18960	18960	0
69	20230725	183300	552072920	18960	18960	18960	18960	0
70	20230725	183200	552072920	18960	18960	18960	18960	0
71	20230725	183100	552072920	18960	18960	18960	18960	0
72	20230725	183000	552072920	18960	18960	18960	18960	0
73	20230725	182900	552072920	18960	18960	18960	18960	0
74	20230725	182800	552072920	18960	18960	18960	18960	0
75	20230725	182700	552072920	18960	18960	18960	18960	0
76	20230725	182600	552072920	18960	18960	18960	18960	0
77	20230725	182500	552072920	18960	18960	18960	18960	0
78	20230725	182400	552072920	18960	18960	18960	18960	0
79	20230725	182300	552072920	18960	18960	18960	18960	0
80	20230725	182200	552072920	18960	18960	18960	18960	0
81	20230725	182100	552072920	18960	18960	18960	18960	0
82	20230725	182000	552072920	18960	18960	18960	18960	0
83	20230725	181900	552072920	18960	18960	18960	18960	0
84	20230725	181800	552072920	18960	18960	18960	18960	0
85	20230725	181700	552072920	18960	18960	18960	18960	0
86	20230725	181600	552072920	18960	18960	18960	18960	0
87	20230725	181500	552072920	18960	18960	18960	18960	0
88	20230725	181400	552072920	18960	18960	18960	18960	0
89	20230725	181300	552072920	18960	18960	18960	18960	0
90	20230725	181200	552072920	18960	18960	18960	18960	0
91	20230725	181100	552072920	18960	18960	18960	18960	0
92	20230725	181000	552072920	18960	18960	18960	18960	281
93	20230725	180900	552072920	18960	18960	18960	18960	0
94	20230725	180800	552072920	18960	18960	18960	18960	0
95	20230725	180700	552072920	18960	18960	18960	18960	0
96	20230725	180600	552072920	18960	18960	18960	18960	0
97	20230725	180500	552072920	18960	18960	18960	18960	0
98	20230725	180400	552072920	18960	18960	18960	18960	0
99	20230725	180300	552072920	18960	18960	18960	18960	0
100	20230725	180200	552072920	18960	18960	18960	18960	0
101	20230725	180100	552072920	18960	18960	18960	18960	0
102	20230725	180000	552072920	18960	18960	18960	18960	0
103	20230725	175900	552072920	18960	18960	18960	18960	0
104	20230725	175800	552072920	18960	18960	18960	18960	0
105	20230725	175700	552072920	18960	18960	18960	18960	0
106	20230725	175600	552072920	18960	18960	18960	18960	0
107	20230725	175500	552072920	18960	18960	18960	18960	0
108	20230725	175400	552072920	18960	18960	18960	18960	0
109	20230725	175300	552072920	18960	18960	18960	18960	0
110	20230725	175200	552072920	18960	18960	18960	18960	0
111	20230725	175100	552072920	18960	18960	18960	18960	0
112	20230725	175000	552072920	18960	18960	18960	18960	0
113	20230725	174900	552072920	18960	18960	18960	18960	0
114	20230725	174800	552072920	18960	18960	18960	18960	0
115	20230725	174700	552072920	18960	18960	18960	18960	0
116	20230725	174600	552072920	18960	18960	18960	18960	0
117	20230725	174500	552072920	18960	18960	18960	18960	0
118	20230725	174400	552072920	18960	18960	18960	18960	0
119	20230725	174300	552072920	18960	18960	18960	18960	0
120	20230725	174200	552072920	18960	18960	18960	18960	0
121	20230725	174100	552072920	18960	18960	18960	18960	0
122	20230725	174000	552072920	18960	18960	18960	18960	281
123	20230725	173900	552072920	18960	18960	18960	18960	0
124	20230725	173800	552072920	18960	18960	18960	18960	0
125	20230725	173700	552072920	18960	18960	18960	18960	0
126	20230725	173600	552072920	18960	18960	18960	18960	0
127	20230725	173500	552072920	18960	18960	18960	18960	0
128	20230725	173400	552072920	18960	18960	18960	18960	0
129	20230725	173300	552072920	18960	18960	18960	18960	0
130	20230725	173200	552072920	18960	18960	18960	18960	0
131	20230725	173100	552072920	18960	18960	18960	18960	0
132	20230725	173000	552072920	18960	18960	18960	18960	0
133	20230725	172900	552072920	18960	18960	18960	18960	0
134	20230725	172800	552072920	18960	18960	18960	18960	0
135	20230725	172700	552072920	18960	18960	18960	18960	0
136	20230725	172600	552072920	18960	18960	18960	18960	0
137	20230725	172500	552072920	18960	18960	18960	18960	0
138	20230725	172400	552072920	18960	18960	18960	18960	0
139	20230725	172300	552072920	18960	18960	18960	18960	0
140	20230725	172200	552072920	18960	18960	18960	18960	0
141	20230725	172100	552072920	18960	18960	18960	18960	0
142	20230725	172000	552072920	18960	18960	18960	18960	0
143	20230725	171900	552072920	18960	18960	18960	18960	0
144	20230725	171800	552072920	18960	18960	18960	18960	0
145	20230725	171700	552072920	18960	18960	18960	18960	0
146	20230725	171600	552072920	18960	18960	18960	18960	0
147	20230725	171500	552072920	18960	18960	18960	18960	0
148	20230725	171400	552072920	18960	18960	18960	18960	0
149	20230725	171300	552072920	18960	18960	18960	18960	0
150	20230725	171200	552072920	18960	18960	18960	18960	0
151	20230725	171100	552072920	18960	18960	18960	18960	0
152	20230725	171000	552072920	18960	18960	18960	18960	281
153	20230725	170900	552072920	18960	18960	18960	18960	0
154	20230725	170800	552072920	18960	18960	18960	18960	0
155	20230725	170700	552072920	18960	18960	18960	18960	0
156	20230725	170600	552072920	18960	18960	18960	18960	0
157	20230725	170500	552072920	18960	18960	18960	18960	0
158	20230725	170400	552072920	18960	18960	18960	18960	0
159	20230725	170300	552072920	18960	18960	18960	18960	0
160	20230725	170200	552072920	18960	18960	18960	18960	0
161	20230725	170100	552072920	18960	18960	18960	18960	0
162	20230725	170000	552072920	18960	18960	18960	18960	0
163	20230725	165900	552072920	18960	18960	18960	18960	0
164	20230725	165800	552072920	18960	18960	18960	18960	0
165	20230725	165700	552072920	18960	18960	18960	18960	0
166	20230725	165600	552072920	18960	18960	18960	18960	0
167	20230725	165500	552072920	18960	18960	18960	18960	0
168	20230725	165400	552072920	18960	18960	18960	18960	0
169	20230725	165300	552072920	18960	18960	18960	18960	0
170	20230725	165200	552072920	18960	18960	18960	18960	0
171	20230725	165100	552072920	18960	18960	18960	18960	0
172	20230725	165000	552072920	18960	18960	18960	18960	0
173	20230725	164900	552072920	18960	18960	18960	18960	0
174	20230725	164800	552072920	18960	18960	18960	18960	0
175	20230725	164700	552072920	18960	18960	18960	18960	0
176	20230725	164600	552072920	18960	18960	18960	18960	0
177	20230725	164500	552072920	18960	18960	18960	18960	0
178	20230725	164400	552072920	18960	18960	18960	18960	0
179	20230725	164300	552072920	18960	18960	18960	18960	0
180	20230725	164200	552072920	18960	18960	18960	18960	0
181	20230725	164100	552072920	18960	18960	18960	18960	0
182	20230725	164000	552072920	18960	18960	18960	18960	281
183	20230725	163900	552072920	18960	18960	18960	18960	0
184	20230725	163800	552072920	18960	18960	18960	18960	0
185	20230725	163700	552072920	18960	18960	18960	18960	0
186	20230725	163600	552072920	18960	18960	18960	18960	0
187	20230725	163500	552072920	18960	18960	18960	18960	0
188	20230725	163400	552072920	18960	18960	18960	18960	0
189	20230725	163300	552072920	18960	18960	18960	18960	0
190	20230725	163200	552072920	18960	18960	18960	18960	0
191	20230725	163100	552072920	18960	18960	18960	18960	0
192	20230725	163000	552072920	18960	18960	18960	18960	0
193	20230725	162900	552072920	18960	18960	18960	18960	0
194	20230725	162800	552072920	18960	18960	18960	18960	0
195	20230725	162700	552072920	18960	18960	18960	18960	0
196	20230725	162600	552072920	18960	18960	18960	18960	0
197	20230725	162500	552072920	18960	18960	18960	18960	0
198	20230725	162400	552072920	18960	18960	18960	18960	0
199	20230725	162300	552072920	18960	18960	18960	18960	0
200	20230725	162200	552072920	18960	18960	18960	18960	0
201	20230725	162100	552072920	18960	18960	18960	18960	0
202	20230725	162000	552072920	18960	18960	18960	18960	0
203	20230725	161900	552072920	18960	18960	18960	18960	0
204	20230725	161800	552072920	18960	18960	18960	18960	0
205	20230725	161700	552072920	18960	18960	18960	18960	0
206	20230725	161600	552072920	18960	18960	18960	18960	0
207	20230725	161500	552072920	18960	18960	18960	18960	0
208	20230725	161400	552072920	18960	18960	18960	18960	0
209	20230725	161300	552072920	18960	18960	18960	18960	0
210	20230725	161200	552072920	18960	18960	18960	18960	0
211	20230725	161100	552072920	18960	18960	18960	18960	0
212	20230725	161000	552072920	18960	18960	18960	18960	281
213	20230725	160900	552072920	18960	18960	18960	18960	0
214	20230725	160800	552072920	18960	18960	18960	18960	0
215	20230725	160700	552072920	18960	18960	18960	18960	0
216	20230725	160600	552072920	18960	18960	18960	18960	0
217	20230725	160500	552072920	18960	18960	18960	18960	0
218	20230725	160400	552072920	18960	18960	18960	18960	0
219	20230725	160300	552072920	18960	18960	18960	18960	0
220	20230725	160200	552072920	18960	18960	18960	18960	0
221	20230725	160100	552072920	18960	18960	18960	18960	0
222	20230725	160000	552072920	18960	18960	18960	18960	0
223	20230725	155900	552072920	18960	18960	18960	18960	0
224	20230725	155800	552072920	18960	18960	18960	18960	0
225	20230725	155700	552072920	18960	18960	18960	18960	0
226	20230725	155600	552072920	18960	18960	18960	18960	0
227	20230725	155500	552072920	18960	18960	18960	18960	0
228	20230725	155400	552072920	18960	18960	18960	18960	0
229	20230725	155300	552072920	18960	18960	18960	18960	0
230	20230725	155200	552072920	18960	18960	18960	18960	0
231	20230725	155100	552072920	18960	18960	18960	18960	0
232	20230725	155000	552072920	18960	18960	18960	18960	0
233	20230725	154900	552072920	18960	18960	18960	18960	0
234	20230725	154800	552072920	18960	18960	18960	18960	0
235	20230725	154700	552072920	18960	18960	18960	18960	0
236	20230725	154600	552072920	18960	18960	18960	18960	0
237	20230725	154500	552072920	18960	18960	18960	18960	0
238	20230725	154400	552072920	18960	18960	18960	18960	0
239	20230725	154300	552072920	18960	18960	18960	18960	0
240	20230725	154200	552072920	18960	18960	18960	18960	0
241	20230725	154100	552072920	18960	18960	18960	18960	0
242	20230725	154000	552072920	18960	18960	18960	18960	281
243	20230725	153900	552072920	18960	18960	18960	18960	0
244	20230725	153800	552072920	18960	18960	18960	18960	0
245	20230725	153700	552072920	18960	18960	18960	18960	0
246	20230725	153600	552072920	18960	18960	18960	18960	0
247	20230725	153500	552072920	18960	18960	18960	18960	0
248	20230725	153400	552072920	18960	18960	18960	18960	0
249	20230725	153300	552072920	18960	18960	18960	18960	0
250	20230725	153200	552072920	18960	18960	18960	18960	0
251	20230725	153100	552072920	18960	18960	18960	18960	0
252	20230725	153000	552072920	18960	18960	18960	18960	281
253	20230725	152900	546745160	18960	18960	18960	18960	0
254	20230725	152800	546745160	18960	18960	18960	18960	0
255	20230725	152700	546745160	18960	18960	18960	18960	0
256	20230725	152600	546745160	18960	18960	18960	18960	0
257	20230725	152500	546745160	18960	18960	18960	18960	0
258	20230725	152400	546745160	18960	18960	18960	18960	0
259	20230725	152300	546745160	18960	18960	18960	18960	0
260	20230725	152200	546745160	18960	18960	18960	18960	0
261	20230725	152100	546745160	18960	18960	18960	18960	0
262	20230725	152000	546745160	18960	18960	18960	18960	0
263	20230725	151900	546745160	18960	18960	18960	18960	14
264	20230725	151800	546479720	18960	18960	18960	18960	20
265	20230725	151700	546100520	18950	18940	18950	18940	70
266	20230725	151600	544774210	18940	18950	19000	18940	112
267	20230725	151500	542651790	18950	18970	18970	18950	207
268	20230725	151400	538726790	18970	18980	18980	18970	58
269	20230725	151300	537626330	19000	19020	19020	19000	75
270	20230725	151200	536201240	19000	19000	19000	19000	0
271	20230725	151100	536201240	19000	19000	19000	19000	30
272	20230725	151000	535631240	19000	19000	19000	19000	0
273	20230725	150900	535631240	19000	19000	19000	19000	0
274	20230725	150800	535631240	19000	19000	19000	19000	1
275	20230725	150700	535612240	19000	19000	19000	19000	0
276	20230725	150600	535612240	19000	19000	19000	19000	0
277	20230725	150500	535612240	19000	19000	19000	19000	0
278	20230725	150400	535612240	19000	19000	19000	19000	0
279	20230725	150300	535612240	19000	18960	19000	18950	930
280	20230725	150200	517966090	18960	18960	18960	18960	0
281	20230725	150100	517966090	18960	19000	19000	18960	1078
282	20230725	150000	497515330	18990	18990	18990	18990	4
283	20230725	145900	497439370	18990	18990	18990	18990	28
284	20230725	145800	496907650	19000	19000	19000	19000	2
285	20230725	145700	496869650	18990	18990	18990	18990	27
286	20230725	145600	496356920	19000	18990	19000	18990	7
287	20230725	145500	496223930	19000	19000	19000	19000	0
288	20230725	145400	496223930	19000	19000	19000	19000	0
289	20230725	145300	496223930	19000	19000	19000	19000	3
290	20230725	145200	496166930	18990	18990	18990	18990	5
291	20230725	145100	496071980	18990	18990	18990	18990	0
292	20230725	145000	496071980	18990	18990	18990	18990	31
293	20230725	144900	495483290	19000	18990	19000	18990	7
294	20230725	144800	495350340	18980	18980	18980	18980	5
295	20230725	144700	495255440	18980	18980	18980	18980	5
296	20230725	144600	495160540	18980	18980	18980	18980	70
297	20230725	144500	493831940	19000	18980	19000	18980	76
298	20230725	144400	492389400	18980	18980	18980	18980	5
299	20230725	144300	492294500	18980	18980	18980	18980	100
300	20230725	144200	490396500	18980	18980	18980	18980	0
301	20230725	144100	490396500	18980	18980	18980	18980	30
302	20230725	144000	489827100	18980	18980	18980	18980	0
303	20230725	143900	489827100	18980	18980	18980	18980	0
304	20230725	143800	489827100	18980	18980	18980	18980	0
305	20230725	143700	489827100	18980	18980	18980	18980	0
306	20230725	143600	489827100	18980	18980	18980	18980	0
307	20230725	143500	489827100	18980	18980	18980	18980	0
308	20230725	143400	489827100	18980	18980	18980	18980	68
309	20230725	143300	488536460	18980	18980	18980	18980	8
310	20230725	143200	488384620	18980	18980	18980	18980	42
311	20230725	143100	487587460	18980	18980	18980	18980	0
312	20230725	143000	487587460	18980	18990	18990	18980	21
313	20230725	142900	487188740	19000	18990	19000	18990	28
314	20230725	142800	486656920	18990	19000	19000	18990	776
315	20230725	142700	471915070	19000	19000	19000	19000	0
316	20230725	142600	471915070	19000	19000	19000	19000	0
317	20230725	142500	471915070	19000	19000	19000	19000	0
318	20230725	142400	471915070	19000	19000	19000	19000	133
319	20230725	142300	469388070	19010	19010	19010	19010	0
320	20230725	142200	469388070	19010	19010	19010	19010	125
321	20230725	142100	467011820	19010	19010	19010	19010	0
322	20230725	142000	467011820	19010	19010	19010	19010	0
323	20230725	141900	467011820	19010	19010	19010	19010	0
324	20230725	141800	467011820	19010	19010	19010	19010	0
325	20230725	141700	467011820	19010	19010	19010	19010	0
326	20230725	141600	467011820	19010	19020	19020	19010	35
327	20230725	141500	466346450	19020	19020	19020	19020	10
328	20230725	141400	466156250	19010	19010	19010	19010	3
329	20230725	141300	466099220	19020	19020	19020	19020	0
330	20230725	141200	466099220	19020	19020	19020	19020	162
331	20230725	141100	463017980	19030	19040	19040	19030	221
332	20230725	141000	458811140	19050	19050	19050	19050	2
333	20230725	140900	458773040	19040	19040	19040	19040	0
334	20230725	140800	458773040	19040	19040	19040	19040	0
335	20230725	140700	458773040	19040	19040	19040	19040	1
336	20230725	140600	458754000	19040	19040	19040	19040	0
337	20230725	140500	458754000	19040	19040	19040	19040	0
338	20230725	140400	458754000	19040	19040	19040	19040	0
339	20230725	140300	458754000	19040	19040	19040	19040	157
340	20230725	140200	455764720	19030	19020	19030	19020	49
341	20230725	140100	454832730	19020	19020	19020	19020	1
342	20230725	140000	454813710	19020	19020	19020	19020	1
343	20230725	135900	454794690	19040	19040	19040	19040	0
344	20230725	135800	454794690	19040	19040	19040	19040	0
345	20230725	135700	454794690	19040	19040	19040	19040	0
346	20230725	135600	454794690	19040	19040	19040	19040	0
347	20230725	135500	454794690	19040	19040	19040	19040	0
348	20230725	135400	454794690	19040	19040	19040	19040	0
349	20230725	135300	454794690	19040	19010	19040	19010	158
350	20230725	135200	451787090	18990	18990	18990	18990	0
351	20230725	135100	451787090	18990	18990	18990	18990	41
352	20230725	135000	451008500	19000	19000	19000	19000	0
353	20230725	134900	451008500	19000	19010	19010	19000	820
354	20230725	134800	435423740	19020	19020	19020	19020	100
355	20230725	134700	433521740	19030	19030	19030	19030	10
356	20230725	134600	433331440	19030	19040	19040	19030	162
357	20230725	134500	430247360	19050	19050	19050	19050	0
358	20230725	134400	430247360	19050	19040	19050	19040	32
359	20230725	134300	429638060	19040	19040	19040	19040	50
360	20230725	134200	428686060	19020	19020	19020	19020	0
361	20230725	134100	428686060	19020	19030	19030	19020	7
362	20230725	134000	428552870	19010	19010	19010	19010	0
363	20230725	133900	428552870	19010	19010	19010	19010	0
364	20230725	133800	428552870	19010	19010	19010	19010	0
365	20230725	133700	428552870	19010	19010	19010	19010	0
366	20230725	133600	428552870	19010	19010	19010	19010	0
367	20230725	133500	428552870	19010	19020	19020	19010	70
368	20230725	133400	427222150	19060	19060	19060	19060	2
369	20230725	133300	427184030	19070	19070	19070	19070	13
370	20230725	133200	426936120	19070	19070	19070	19070	1
371	20230725	133100	426917050	19070	19070	19070	19070	0
372	20230725	133000	426917050	19070	19070	19070	19070	1
373	20230725	132900	426897980	19000	19000	19000	19000	0
374	20230725	132800	426897980	19000	19000	19000	19000	0
375	20230725	132700	426897980	19000	19000	19000	19000	0
376	20230725	132600	426897980	19000	19000	19000	19000	0
377	20230725	132500	426897980	19000	19000	19000	19000	0
378	20230725	132400	426897980	19000	19000	19000	19000	1
379	20230725	132300	426878980	18990	18990	18990	18990	0
380	20230725	132200	426878980	18990	18990	18990	18990	0
381	20230725	132100	426878980	18990	18990	18990	18990	0
382	20230725	132000	426878980	18990	18990	18990	18990	0
383	20230725	131900	426878980	18990	18990	18990	18990	770
384	20230725	131800	412256680	18990	18990	18990	18990	764
385	20230725	131700	397748320	18990	18980	18990	18980	103
386	20230725	131600	395792360	18980	18980	18980	18980	1
387	20230725	131500	395773380	18960	18960	18960	18960	0
388	20230725	131400	395773380	18960	18990	18990	18960	872
389	20230725	131300	379218740	18980	18980	18980	18980	18
390	20230725	131200	378877100	18970	18970	18970	18970	3
391	20230725	131100	378820190	18980	18980	18980	18980	3
392	20230725	131000	378763250	18980	18980	18980	18980	3
393	20230725	130900	378706310	18980	18980	18980	18980	2
394	20230725	130800	378668350	18990	18990	18990	18990	0
395	20230725	130700	378668350	18990	18980	18990	18980	214
396	20230725	130600	374605500	18980	18980	18980	18980	1
397	20230725	130500	374586520	18980	18990	18990	18980	16
398	20230725	130400	374282690	18990	19080	19080	18980	4169
399	20230725	130300	295002410	19070	19080	19080	19070	212
400	20230725	130200	290957820	19090	19090	19090	19090	30
401	20230725	130100	290385120	19100	19120	19120	19100	697
402	20230725	130000	277071560	19120	19120	19120	19120	0
403	20230725	125900	277071560	19120	19120	19120	19120	0
404	20230725	125800	277071560	19120	19120	19120	19120	0
405	20230725	125700	277071560	19120	19120	19120	19120	0
406	20230725	125600	277071560	19120	19120	19120	19120	0
407	20230725	125500	277071560	19120	19120	19120	19120	0
408	20230725	125400	277071560	19120	19120	19120	19120	0
409	20230725	125300	277071560	19120	19120	19120	19120	0
410	20230725	125200	277071560	19120	19120	19120	19120	0
411	20230725	125100	277071560	19120	19120	19120	19120	0
412	20230725	125000	277071560	19120	19120	19120	19120	0
413	20230725	124900	277071560	19120	19120	19120	19120	10
414	20230725	124800	276880360	19130	19130	19130	19130	0
415	20230725	124700	276880360	19130	19130	19130	19130	0
416	20230725	124600	276880360	19130	19130	19130	19130	0
417	20230725	124500	276880360	19130	19130	19130	19130	5
418	20230725	124400	276784710	19160	19160	19160	19160	0
419	20230725	124300	276784710	19160	19140	19160	19140	100
420	20230725	124200	274869630	19160	19160	19160	19160	2
421	20230725	124100	274831310	19160	19160	19160	19160	0
422	20230725	124000	274831310	19160	19160	19160	19160	0
423	20230725	123900	274831310	19160	19160	19160	19160	1
424	20230725	123800	274812150	19130	19130	19130	19130	0
425	20230725	123700	274812150	19130	19130	19130	19130	0
426	20230725	123600	274812150	19130	19130	19130	19130	0
427	20230725	123500	274812150	19130	19130	19130	19130	0
428	20230725	123400	274812150	19130	19130	19130	19130	30
429	20230725	123300	274238250	19130	19130	19130	19130	0
430	20230725	123200	274238250	19130	19130	19130	19130	69
431	20230725	123100	272918280	19130	19130	19130	19130	0
432	20230725	123000	272918280	19130	19130	19130	19130	0
433	20230725	122900	272918280	19130	19130	19130	19130	0
434	20230725	122800	272918280	19130	19130	19130	19130	10
435	20230725	122700	272726980	19130	19130	19130	19130	100
436	20230725	122600	270813980	19130	19130	19130	19130	0
437	20230725	122500	270813980	19130	19130	19130	19130	10
438	20230725	122400	270622680	19130	19130	19130	19130	27
439	20230725	122300	270106170	19100	19100	19100	19100	0
440	20230725	122200	270106170	19100	19110	19110	19100	200
441	20230725	122100	266284880	19130	19130	19130	19130	0
442	20230725	122000	266284880	19130	19130	19130	19130	5
443	20230725	121900	266189230	19110	19110	19110	19110	0
444	20230725	121800	266189230	19110	19120	19120	19110	5
445	20230725	121700	266093670	19120	19120	19120	19120	0
446	20230725	121600	266093670	19120	19120	19120	19120	119
447	20230725	121500	263818390	19120	19120	19120	19120	200
448	20230725	121400	259994390	19130	19130	19130	19130	1
449	20230725	121300	259975260	19130	19130	19130	19130	0
450	20230725	121200	259975260	19130	19130	19130	19130	54
451	20230725	121100	258942240	19120	19120	19120	19120	0
452	20230725	121000	258942240	19120	19120	19120	19120	1
453	20230725	120900	258923120	19120	19120	19120	19120	6
454	20230725	120800	258808400	19120	19120	19120	19120	0
455	20230725	120700	258808400	19120	19120	19120	19120	0
456	20230725	120600	258808400	19120	19120	19120	19120	47
457	20230725	120500	257909760	19120	19120	19120	19120	0
458	20230725	120400	257909760	19120	19120	19120	19120	50
459	20230725	120300	256953760	19130	19130	19130	19130	0
460	20230725	120200	256953760	19130	19130	19130	19130	2
461	20230725	120100	256915500	19120	19120	19120	19120	0
462	20230725	120000	256915500	19120	19120	19120	19120	2
463	20230725	115900	256877260	19120	19120	19120	19120	43
464	20230725	115800	256055100	19120	19120	19120	19120	279
465	20230725	115700	250720620	19130	19130	19130	19130	5
466	20230725	115600	250624970	19120	19120	19120	19120	48
467	20230725	115500	249707210	19120	19120	19120	19120	0
468	20230725	115400	249707210	19120	19120	19120	19120	0
469	20230725	115300	249707210	19120	19120	19120	19120	29
470	20230725	115200	249152730	19120	19120	19120	19120	0
471	20230725	115100	249152730	19120	19120	19120	19120	0
472	20230725	115000	249152730	19120	19120	19120	19120	39
473	20230725	114900	248407050	19120	19120	19120	19120	0
474	20230725	114800	248407050	19120	19120	19120	19120	0
475	20230725	114700	248407050	19120	19120	19120	19120	0
476	20230725	114600	248407050	19120	19130	19130	19120	45
477	20230725	114500	247546540	19130	19130	19130	19130	0
478	20230725	114400	247546540	19130	19130	19130	19130	0
479	20230725	114300	247546540	19130	19130	19130	19130	0
480	20230725	114200	247546540	19130	19130	19130	19130	0
481	20230725	114100	247546540	19130	19130	19130	19130	0
482	20230725	114000	247546540	19130	19130	19130	19130	49
483	20230725	113900	246609170	19140	19140	19140	19140	20
484	20230725	113800	246226370	19130	19130	19130	19130	0
485	20230725	113700	246226370	19130	19130	19130	19130	0
486	20230725	113600	246226370	19130	19130	19130	19130	56
487	20230725	113500	245155090	19130	19130	19130	19130	2
488	20230725	113400	245116830	19140	19140	19140	19140	0
489	20230725	113300	245116830	19140	19140	19140	19140	1
490	20230725	113200	245097690	19120	19120	19120	19120	0
491	20230725	113100	245097690	19120	19120	19120	19120	0
492	20230725	113000	245097690	19120	19120	19120	19120	31
493	20230725	112900	244504970	19120	19130	19130	19120	112
494	20230725	112800	242363010	19140	19140	19140	19140	0
495	20230725	112700	242363010	19140	19140	19140	19140	0
496	20230725	112600	242363010	19140	19140	19140	19140	0
497	20230725	112500	242363010	19140	19150	19150	19130	97
498	20230725	112400	240506850	19170	19170	19170	19170	0
499	20230725	112300	240506850	19170	19170	19170	19170	0
500	20230725	112200	240506850	19170	19170	19170	19170	0
501	20230725	112100	240506850	19170	19170	19170	19170	1
502	20230725	112000	240487680	19170	19170	19170	19170	0
503	20230725	111900	240487680	19170	19170	19170	19170	0
504	20230725	111800	240487680	19170	19170	19170	19170	1
505	20230725	111700	240468510	19160	19160	19160	19160	11
506	20230725	111600	240257750	19120	19120	19120	19120	1
507	20230725	111500	240238630	19120	19120	19120	19120	20
508	20230725	111400	239856230	19190	19190	19190	19190	1
509	20230725	111300	239837040	19120	19120	19120	19120	0
510	20230725	111200	239837040	19120	19120	19120	19120	0
511	20230725	111100	239837040	19120	19120	19120	19120	0
512	20230725	111000	239837040	19120	19120	19120	19120	180
513	20230725	110900	236395440	19110	19110	19110	19110	124
514	20230725	110800	234025800	19120	19110	19120	19110	217
515	20230725	110700	229877240	19120	19120	19120	19120	0
516	20230725	110600	229877240	19120	19120	19120	19120	0
517	20230725	110500	229877240	19120	19120	19120	19120	55
518	20230725	110400	228825640	19120	19120	19120	19120	0
519	20230725	110300	228825640	19120	19120	19120	19120	147
520	20230725	110200	226015000	19120	19120	19120	19120	0
521	20230725	110100	226015000	19120	19120	19120	19120	1
522	20230725	110000	225995880	19120	19120	19120	19120	24
523	20230725	105900	225537000	19110	19110	19110	19110	39
524	20230725	105800	224791710	19110	19110	19110	19110	19
525	20230725	105700	224428620	19110	19110	19110	19110	2
526	20230725	105600	224390400	19110	19110	19110	19110	6
527	20230725	105500	224275740	19100	19100	19100	19100	0
528	20230725	105400	224275740	19100	19100	19100	19100	0
529	20230725	105300	224275740	19100	19100	19100	19100	30
530	20230725	105200	223702740	19100	19100	19100	19100	30
531	20230725	105100	223129740	19100	19100	19100	19100	1
532	20230725	105000	223110640	19100	19100	19100	19100	0
533	20230725	104900	223110640	19100	19120	19120	19100	7
534	20230725	104800	222976860	19090	19090	19090	19090	0
535	20230725	104700	222976860	19090	19090	19090	19090	0
536	20230725	104600	222976860	19090	19090	19090	19090	231
537	20230725	104500	218567070	19090	19120	19120	19090	37
538	20230725	104400	217860440	19120	19120	19120	19120	0
539	20230725	104300	217860440	19120	19120	19120	19120	0
540	20230725	104200	217860440	19120	19120	19120	19120	0
541	20230725	104100	217860440	19120	19120	19120	19120	0
542	20230725	104000	217860440	19120	19120	19120	19120	5
543	20230725	103900	217764840	19120	19120	19120	19120	132
544	20230725	103800	215241000	19090	19110	19110	19090	1217
545	20230725	103700	191993710	19120	19120	19120	19120	0
546	20230725	103600	191993710	19120	19120	19120	19120	0
547	20230725	103500	191993710	19120	19120	19120	19120	19
548	20230725	103400	191630430	19120	19120	19120	19120	0
549	20230725	103300	191630430	19120	19120	19120	19120	31
550	20230725	103200	191037710	19120	19120	19120	19120	0
551	20230725	103100	191037710	19120	19120	19120	19120	0
552	20230725	103000	191037710	19120	19120	19120	19120	0
553	20230725	102900	191037710	19120	19120	19120	19120	0
554	20230725	102800	191037710	19120	19120	19120	19120	36
555	20230725	102700	190349390	19120	19120	19120	19120	0
556	20230725	102600	190349390	19120	19120	19120	19120	0
557	20230725	102500	190349390	19120	19120	19120	19120	348
558	20230725	102400	183695630	19120	19130	19130	19120	429
559	20230725	102300	175489420	19130	19130	19130	19130	0
560	20230725	102200	175489420	19130	19130	19130	19130	56
561	20230725	102100	174418140	19130	19130	19130	19130	133
562	20230725	102000	171873850	19150	19150	19150	19150	13
563	20230725	101900	171624900	19150	19150	19150	19150	49
564	20230725	101800	170686550	19160	19160	19160	19160	5
565	20230725	101700	170590750	19210	19210	19210	19210	0
566	20230725	101600	170590750	19210	19210	19210	19210	0
567	20230725	101500	170590750	19210	19210	19210	19210	26
568	20230725	101400	170091290	19210	19150	19210	19150	44
569	20230725	101300	169248540	19200	19200	19200	19200	1
570	20230725	101200	169229340	19220	19220	19220	19220	0
571	20230725	101100	169229340	19220	19220	19220	19220	0
572	20230725	101000	169229340	19220	19220	19220	19220	0
573	20230725	100900	169229340	19220	19220	19220	19220	51
574	20230725	100800	168249120	19220	19220	19220	19220	0
575	20230725	100700	168249120	19220	19130	19220	19130	402
576	20230725	100600	160523940	19220	19130	19220	19130	34
577	20230725	100500	159873430	19150	19140	19150	19120	33
578	20230725	100400	159242340	19170	19170	19170	19170	57
579	20230725	100300	158149650	19170	19170	19170	19170	0
580	20230725	100200	158149650	19170	19170	19170	19170	1
581	20230725	100100	158130480	19150	19150	19150	19150	0
582	20230725	100000	158130480	19150	19150	19150	19150	0
583	20230725	095900	158130480	19150	19150	19150	19150	0
584	20230725	095800	158130480	19150	19140	19150	19140	96
585	20230725	095700	156293030	19120	19120	19120	19120	40
586	20230725	095600	155528230	19140	19140	19140	19140	0
587	20230725	095500	155528230	19140	19140	19140	19140	1
588	20230725	095400	155509090	19140	19140	19140	19140	5
589	20230725	095300	155413390	19110	19110	19110	19110	0
590	20230725	095200	155413390	19110	19110	19110	19110	1
591	20230725	095100	155394280	19100	19110	19110	19100	28
592	20230725	095000	154859470	19110	19120	19120	19110	184
593	20230725	094900	151343220	19120	19120	19120	19120	0
594	20230725	094800	151343220	19120	19130	19130	19120	132
595	20230725	094700	148819340	19120	19120	19120	19120	0
596	20230725	094600	148819340	19120	19120	19120	19120	0
597	20230725	094500	148819340	19120	19130	19130	19110	735
598	20230725	094400	134765160	19120	19130	19130	19120	41
599	20230725	094300	133981220	19130	19130	19130	19130	1
600	20230725	094200	133962090	19120	19120	19120	19120	20
601	20230725	094100	133579690	19180	19120	19180	19120	44
602	20230725	094000	132738350	19120	19120	19120	19120	62
603	20230725	093900	131552910	19120	19120	19120	19120	11
604	20230725	093800	131342590	19110	19110	19110	19110	0
605	20230725	093700	131342590	19110	19110	19110	19110	38
606	20230725	093600	130616410	19120	19120	19120	19110	15
607	20230725	093500	130329630	19130	19130	19130	19130	7
608	20230725	093400	130195720	19220	19220	19220	19220	0
609	20230725	093300	130195720	19220	19220	19220	19220	1
610	20230725	093200	130176500	19230	19100	19230	19100	40
611	20230725	093100	129412110	19240	19250	19250	19080	1825
612	20230725	093000	94511130	19200	19160	19250	19150	49
613	20230725	092900	93570950	19140	19140	19140	19140	38
614	20230725	092800	92843630	19160	19160	19160	19160	7
615	20230725	092700	92709510	19200	19200	19200	19200	55
616	20230725	092600	91653510	19200	19210	19210	19200	101
617	20230725	092500	89714300	19210	19210	19210	19210	10
618	20230725	092400	89522200	19210	19210	19210	19210	10
619	20230725	092300	89330100	19210	19300	19300	19200	1452
620	20230725	092200	61443630	19230	19230	19230	19230	51
621	20230725	092100	60462900	19230	19230	19230	19230	0
622	20230725	092000	60462900	19230	19250	19250	19230	167
623	20230725	091900	57249470	19310	19310	19310	19310	5
624	20230725	091800	57152920	19320	19320	19320	19320	1
625	20230725	091700	57133600	19310	19250	19310	19250	82
626	20230725	091600	55554860	19240	19240	19240	19240	88
627	20230725	091500	53861740	19220	19240	19240	19220	111
628	20230725	091400	51728250	19240	19230	19240	19210	488
629	20230725	091300	42340020	19200	19140	19200	19140	216
630	20230725	091200	38195100	19150	19200	19200	19150	110
631	20230725	091100	36088460	19200	19130	19200	19130	2
632	20230725	091000	36050130	19130	19140	19140	19130	77
633	20230725	090900	34576690	19150	19150	19150	19140	11
634	20230725	090800	34366130	19140	19240	19240	19140	38
635	20230725	090700	33638010	19240	19130	19240	19130	84
636	20230725	090600	32030040	19240	19120	19240	19120	16
637	20230725	090500	31723520	19240	19210	19240	19200	454
638	20230725	090400	23000170	19220	19300	19300	19220	185
639	20230725	090300	19444390	19220	19220	19220	19220	39
640	20230725	090200	18694810	19210	19210	19210	19210	0
641	20230725	090100	18694810	19210	19340	19340	19210	356
642	20230725	090000	11849610	19750	19120	19750	19120	616