KissMeData/169330/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	200600	111757025	2940	2940	2940	2940	1400
3	20230725	200500	111757025	2940	2940	2940	2940	0
4	20230725	200400	111757025	2940	2940	2940	2940	0
5	20230725	200300	111757025	2940	2940	2940	2940	0
6	20230725	200200	111757025	2940	2940	2940	2940	0
7	20230725	200100	111757025	2940	2940	2940	2940	0
8	20230725	200000	111757025	2940	2940	2940	2940	0
9	20230725	195900	111757025	2940	2940	2940	2940	0
10	20230725	195800	111757025	2940	2940	2940	2940	0
11	20230725	195700	111757025	2940	2940	2940	2940	0
12	20230725	195600	111757025	2940	2940	2940	2940	0
13	20230725	195500	111757025	2940	2940	2940	2940	0
14	20230725	195400	111757025	2940	2940	2940	2940	0
15	20230725	195300	111757025	2940	2940	2940	2940	0
16	20230725	195200	111757025	2940	2940	2940	2940	0
17	20230725	195100	111757025	2940	2940	2940	2940	0
18	20230725	195000	111757025	2940	2940	2940	2940	0
19	20230725	194900	111757025	2940	2940	2940	2940	0
20	20230725	194800	111757025	2940	2940	2940	2940	0
21	20230725	194700	111757025	2940	2940	2940	2940	0
22	20230725	194600	111757025	2940	2940	2940	2940	0
23	20230725	194500	111757025	2940	2940	2940	2940	0
24	20230725	194400	111757025	2940	2940	2940	2940	0
25	20230725	194300	111757025	2940	2940	2940	2940	0
26	20230725	194200	111757025	2940	2940	2940	2940	0
27	20230725	194100	111757025	2940	2940	2940	2940	0
28	20230725	194000	111757025	2940	2940	2940	2940	0
29	20230725	193900	111757025	2940	2940	2940	2940	0
30	20230725	193800	111757025	2940	2940	2940	2940	0
31	20230725	193700	111757025	2940	2940	2940	2940	0
32	20230725	193600	111757025	2940	2940	2940	2940	1400
33	20230725	193500	111757025	2940	2940	2940	2940	0
34	20230725	193400	111757025	2940	2940	2940	2940	0
35	20230725	193300	111757025	2940	2940	2940	2940	0
36	20230725	193200	111757025	2940	2940	2940	2940	0
37	20230725	193100	111757025	2940	2940	2940	2940	0
38	20230725	193000	111757025	2940	2940	2940	2940	0
39	20230725	192900	111757025	2940	2940	2940	2940	0
40	20230725	192800	111757025	2940	2940	2940	2940	0
41	20230725	192700	111757025	2940	2940	2940	2940	0
42	20230725	192600	111757025	2940	2940	2940	2940	0
43	20230725	192500	111757025	2940	2940	2940	2940	0
44	20230725	192400	111757025	2940	2940	2940	2940	0
45	20230725	192300	111757025	2940	2940	2940	2940	0
46	20230725	192200	111757025	2940	2940	2940	2940	0
47	20230725	192100	111757025	2940	2940	2940	2940	0
48	20230725	192000	111757025	2940	2940	2940	2940	0
49	20230725	191900	111757025	2940	2940	2940	2940	0
50	20230725	191800	111757025	2940	2940	2940	2940	0
51	20230725	191700	111757025	2940	2940	2940	2940	0
52	20230725	191600	111757025	2940	2940	2940	2940	0
53	20230725	191500	111757025	2940	2940	2940	2940	0
54	20230725	191400	111757025	2940	2940	2940	2940	0
55	20230725	191300	111757025	2940	2940	2940	2940	0
56	20230725	191200	111757025	2940	2940	2940	2940	0
57	20230725	191100	111757025	2940	2940	2940	2940	0
58	20230725	191000	111757025	2940	2940	2940	2940	0
59	20230725	190900	111757025	2940	2940	2940	2940	0
60	20230725	190800	111757025	2940	2940	2940	2940	0
61	20230725	190700	111757025	2940	2940	2940	2940	0
62	20230725	190600	111757025	2940	2940	2940	2940	1400
63	20230725	190500	111757025	2940	2940	2940	2940	0
64	20230725	190400	111757025	2940	2940	2940	2940	0
65	20230725	190300	111757025	2940	2940	2940	2940	0
66	20230725	190200	111757025	2940	2940	2940	2940	0
67	20230725	190100	111757025	2940	2940	2940	2940	0
68	20230725	190000	111757025	2940	2940	2940	2940	0
69	20230725	185900	111757025	2940	2940	2940	2940	0
70	20230725	185800	111757025	2940	2940	2940	2940	0
71	20230725	185700	111757025	2940	2940	2940	2940	0
72	20230725	185600	111757025	2940	2940	2940	2940	0
73	20230725	185500	111757025	2940	2940	2940	2940	0
74	20230725	185400	111757025	2940	2940	2940	2940	0
75	20230725	185300	111757025	2940	2940	2940	2940	0
76	20230725	185200	111757025	2940	2940	2940	2940	0
77	20230725	185100	111757025	2940	2940	2940	2940	0
78	20230725	185000	111757025	2940	2940	2940	2940	0
79	20230725	184900	111757025	2940	2940	2940	2940	0
80	20230725	184800	111757025	2940	2940	2940	2940	0
81	20230725	184700	111757025	2940	2940	2940	2940	0
82	20230725	184600	111757025	2940	2940	2940	2940	0
83	20230725	184500	111757025	2940	2940	2940	2940	0
84	20230725	184400	111757025	2940	2940	2940	2940	0
85	20230725	184300	111757025	2940	2940	2940	2940	0
86	20230725	184200	111757025	2940	2940	2940	2940	0
87	20230725	184100	111757025	2940	2940	2940	2940	0
88	20230725	184000	111757025	2940	2940	2940	2940	0
89	20230725	183900	111757025	2940	2940	2940	2940	0
90	20230725	183800	111757025	2940	2940	2940	2940	0
91	20230725	183700	111757025	2940	2940	2940	2940	0
92	20230725	183600	111757025	2940	2940	2940	2940	1400
93	20230725	183500	111757025	2940	2940	2940	2940	0
94	20230725	183400	111757025	2940	2940	2940	2940	0
95	20230725	183300	111757025	2940	2940	2940	2940	0
96	20230725	183200	111757025	2940	2940	2940	2940	0
97	20230725	183100	111757025	2940	2940	2940	2940	0
98	20230725	183000	111757025	2940	2940	2940	2940	0
99	20230725	182900	111757025	2940	2940	2940	2940	0
100	20230725	182800	111757025	2940	2940	2940	2940	0
101	20230725	182700	111757025	2940	2940	2940	2940	0
102	20230725	182600	111757025	2940	2940	2940	2940	0
103	20230725	182500	111757025	2940	2940	2940	2940	0
104	20230725	182400	111757025	2940	2940	2940	2940	0
105	20230725	182300	111757025	2940	2940	2940	2940	0
106	20230725	182200	111757025	2940	2940	2940	2940	0
107	20230725	182100	111757025	2940	2940	2940	2940	0
108	20230725	182000	111757025	2940	2940	2940	2940	0
109	20230725	181900	111757025	2940	2940	2940	2940	0
110	20230725	181800	111757025	2940	2940	2940	2940	0
111	20230725	181700	111757025	2940	2940	2940	2940	0
112	20230725	181600	111757025	2940	2940	2940	2940	0
113	20230725	181500	111757025	2940	2940	2940	2940	0
114	20230725	181400	111757025	2940	2940	2940	2940	0
115	20230725	181300	111757025	2940	2940	2940	2940	0
116	20230725	181200	111757025	2940	2940	2940	2940	0
117	20230725	181100	111757025	2940	2940	2940	2940	0
118	20230725	181000	111757025	2940	2940	2940	2940	0
119	20230725	180900	111757025	2940	2940	2940	2940	0
120	20230725	180800	111757025	2940	2940	2940	2940	0
121	20230725	180700	111757025	2940	2940	2940	2940	0
122	20230725	180600	111757025	2940	2940	2940	2940	1400
123	20230725	180500	111757025	2940	2940	2940	2940	0
124	20230725	180400	111757025	2940	2940	2940	2940	0
125	20230725	180300	111757025	2940	2940	2940	2940	0
126	20230725	180200	111757025	2940	2940	2940	2940	0
127	20230725	180100	111757025	2940	2940	2940	2940	0
128	20230725	180000	111757025	2940	2940	2940	2940	0
129	20230725	175900	111757025	2940	2940	2940	2940	0
130	20230725	175800	111757025	2940	2940	2940	2940	0
131	20230725	175700	111757025	2940	2940	2940	2940	0
132	20230725	175600	111757025	2940	2940	2940	2940	0
133	20230725	175500	111757025	2940	2940	2940	2940	0
134	20230725	175400	111757025	2940	2940	2940	2940	0
135	20230725	175300	111757025	2940	2940	2940	2940	0
136	20230725	175200	111757025	2940	2940	2940	2940	0
137	20230725	175100	111757025	2940	2940	2940	2940	0
138	20230725	175000	111757025	2940	2940	2940	2940	0
139	20230725	174900	111757025	2940	2940	2940	2940	0
140	20230725	174800	111757025	2940	2940	2940	2940	0
141	20230725	174700	111757025	2940	2940	2940	2940	0
142	20230725	174600	111757025	2940	2940	2940	2940	0
143	20230725	174500	111757025	2940	2940	2940	2940	0
144	20230725	174400	111757025	2940	2940	2940	2940	0
145	20230725	174300	111757025	2940	2940	2940	2940	0
146	20230725	174200	111757025	2940	2940	2940	2940	0
147	20230725	174100	111757025	2940	2940	2940	2940	0
148	20230725	174000	111757025	2940	2940	2940	2940	0
149	20230725	173900	111757025	2940	2940	2940	2940	0
150	20230725	173800	111757025	2940	2940	2940	2940	0
151	20230725	173700	111757025	2940	2940	2940	2940	0
152	20230725	173600	111757025	2940	2940	2940	2940	1400
153	20230725	173500	111757025	2940	2940	2940	2940	0
154	20230725	173400	111757025	2940	2940	2940	2940	0
155	20230725	173300	111757025	2940	2940	2940	2940	0
156	20230725	173200	111757025	2940	2940	2940	2940	0
157	20230725	173100	111757025	2940	2940	2940	2940	0
158	20230725	173000	111757025	2940	2940	2940	2940	0
159	20230725	172900	111757025	2940	2940	2940	2940	0
160	20230725	172800	111757025	2940	2940	2940	2940	0
161	20230725	172700	111757025	2940	2940	2940	2940	0
162	20230725	172600	111757025	2940	2940	2940	2940	0
163	20230725	172500	111757025	2940	2940	2940	2940	0
164	20230725	172400	111757025	2940	2940	2940	2940	0
165	20230725	172300	111757025	2940	2940	2940	2940	0
166	20230725	172200	111757025	2940	2940	2940	2940	0
167	20230725	172100	111757025	2940	2940	2940	2940	0
168	20230725	172000	111757025	2940	2940	2940	2940	0
169	20230725	171900	111757025	2940	2940	2940	2940	0
170	20230725	171800	111757025	2940	2940	2940	2940	0
171	20230725	171700	111757025	2940	2940	2940	2940	0
172	20230725	171600	111757025	2940	2940	2940	2940	0
173	20230725	171500	111757025	2940	2940	2940	2940	0
174	20230725	171400	111757025	2940	2940	2940	2940	0
175	20230725	171300	111757025	2940	2940	2940	2940	0
176	20230725	171200	111757025	2940	2940	2940	2940	0
177	20230725	171100	111757025	2940	2940	2940	2940	0
178	20230725	171000	111757025	2940	2940	2940	2940	0
179	20230725	170900	111757025	2940	2940	2940	2940	0
180	20230725	170800	111757025	2940	2940	2940	2940	0
181	20230725	170700	111757025	2940	2940	2940	2940	0
182	20230725	170600	111757025	2940	2940	2940	2940	1400
183	20230725	170500	111757025	2940	2940	2940	2940	0
184	20230725	170400	111757025	2940	2940	2940	2940	0
185	20230725	170300	111757025	2940	2940	2940	2940	0
186	20230725	170200	111757025	2940	2940	2940	2940	0
187	20230725	170100	111757025	2940	2940	2940	2940	0
188	20230725	170000	111757025	2940	2940	2940	2940	0
189	20230725	165900	111757025	2940	2940	2940	2940	0
190	20230725	165800	111757025	2940	2940	2940	2940	0
191	20230725	165700	111757025	2940	2940	2940	2940	0
192	20230725	165600	111757025	2940	2940	2940	2940	0
193	20230725	165500	111757025	2940	2940	2940	2940	0
194	20230725	165400	111757025	2940	2940	2940	2940	0
195	20230725	165300	111757025	2940	2940	2940	2940	0
196	20230725	165200	111757025	2940	2940	2940	2940	0
197	20230725	165100	111757025	2940	2940	2940	2940	0
198	20230725	165000	111757025	2940	2940	2940	2940	0
199	20230725	164900	111757025	2940	2940	2940	2940	0
200	20230725	164800	111757025	2940	2940	2940	2940	0
201	20230725	164700	111757025	2940	2940	2940	2940	0
202	20230725	164600	111757025	2940	2940	2940	2940	0
203	20230725	164500	111757025	2940	2940	2940	2940	0
204	20230725	164400	111757025	2940	2940	2940	2940	0
205	20230725	164300	111757025	2940	2940	2940	2940	0
206	20230725	164200	111757025	2940	2940	2940	2940	0
207	20230725	164100	111757025	2940	2940	2940	2940	0
208	20230725	164000	111757025	2940	2940	2940	2940	0
209	20230725	163900	111757025	2940	2940	2940	2940	0
210	20230725	163800	111757025	2940	2940	2940	2940	0
211	20230725	163700	111757025	2940	2940	2940	2940	0
212	20230725	163600	111757025	2940	2940	2940	2940	1400
213	20230725	163500	111757025	2940	2940	2940	2940	0
214	20230725	163400	111757025	2940	2940	2940	2940	0
215	20230725	163300	111757025	2940	2940	2940	2940	0
216	20230725	163200	111757025	2940	2940	2940	2940	0
217	20230725	163100	111757025	2940	2940	2940	2940	0
218	20230725	163000	111757025	2940	2940	2940	2940	0
219	20230725	162900	111757025	2940	2940	2940	2940	0
220	20230725	162800	111757025	2940	2940	2940	2940	0
221	20230725	162700	111757025	2940	2940	2940	2940	0
222	20230725	162600	111757025	2940	2940	2940	2940	0
223	20230725	162500	111757025	2940	2940	2940	2940	0
224	20230725	162400	111757025	2940	2940	2940	2940	0
225	20230725	162300	111757025	2940	2940	2940	2940	0
226	20230725	162200	111757025	2940	2940	2940	2940	0
227	20230725	162100	111757025	2940	2940	2940	2940	0
228	20230725	162000	111757025	2940	2940	2940	2940	0
229	20230725	161900	111757025	2940	2940	2940	2940	0
230	20230725	161800	111757025	2940	2940	2940	2940	0
231	20230725	161700	111757025	2940	2940	2940	2940	0
232	20230725	161600	111757025	2940	2940	2940	2940	0
233	20230725	161500	111757025	2940	2940	2940	2940	0
234	20230725	161400	111757025	2940	2940	2940	2940	0
235	20230725	161300	111757025	2940	2940	2940	2940	0
236	20230725	161200	111757025	2940	2940	2940	2940	0
237	20230725	161100	111757025	2940	2940	2940	2940	0
238	20230725	161000	111757025	2940	2940	2940	2940	0
239	20230725	160900	111757025	2940	2940	2940	2940	0
240	20230725	160800	111757025	2940	2940	2940	2940	0
241	20230725	160700	111757025	2940	2940	2940	2940	0
242	20230725	160600	111757025	2940	2940	2940	2940	1400
243	20230725	160500	111757025	2940	2940	2940	2940	0
244	20230725	160400	111757025	2940	2940	2940	2940	0
245	20230725	160300	111757025	2940	2940	2940	2940	0
246	20230725	160200	111757025	2940	2940	2940	2940	0
247	20230725	160100	111757025	2940	2940	2940	2940	0
248	20230725	160000	111757025	2940	2940	2940	2940	0
249	20230725	155900	111757025	2940	2940	2940	2940	0
250	20230725	155800	111757025	2940	2940	2940	2940	0
251	20230725	155700	111757025	2940	2940	2940	2940	0
252	20230725	155600	111757025	2940	2940	2940	2940	0
253	20230725	155500	111757025	2940	2940	2940	2940	0
254	20230725	155400	111757025	2940	2940	2940	2940	0
255	20230725	155300	111757025	2940	2940	2940	2940	0
256	20230725	155200	111757025	2940	2940	2940	2940	0
257	20230725	155100	111757025	2940	2940	2940	2940	0
258	20230725	155000	111757025	2940	2940	2940	2940	0
259	20230725	154900	111757025	2940	2940	2940	2940	0
260	20230725	154800	111757025	2940	2940	2940	2940	0
261	20230725	154700	111757025	2940	2940	2940	2940	0
262	20230725	154600	111757025	2940	2940	2940	2940	0
263	20230725	154500	111757025	2940	2940	2940	2940	0
264	20230725	154400	111757025	2940	2940	2940	2940	0
265	20230725	154300	111757025	2940	2940	2940	2940	0
266	20230725	154200	111757025	2940	2940	2940	2940	0
267	20230725	154100	111757025	2940	2940	2940	2940	0
268	20230725	154000	111757025	2940	2940	2940	2940	0
269	20230725	153900	111757025	2940	2940	2940	2940	0
270	20230725	153800	111757025	2940	2940	2940	2940	0
271	20230725	153700	111757025	2940	2940	2940	2940	0
272	20230725	153600	111757025	2940	2940	2940	2940	1400
273	20230725	153500	111757025	2940	2940	2940	2940	0
274	20230725	153400	111757025	2940	2940	2940	2940	0
275	20230725	153300	111757025	2940	2940	2940	2940	0
276	20230725	153200	111757025	2940	2940	2940	2940	0
277	20230725	153100	111757025	2940	2940	2940	2940	0
278	20230725	153000	111757025	2940	2940	2940	2940	1400
279	20230725	152900	107641025	2940	2940	2940	2940	0
280	20230725	152800	107641025	2940	2940	2940	2940	0
281	20230725	152700	107641025	2940	2940	2940	2940	0
282	20230725	152600	107641025	2940	2940	2940	2940	0
283	20230725	152500	107641025	2940	2940	2940	2940	0
284	20230725	152400	107641025	2940	2940	2940	2940	0
285	20230725	152300	107641025	2940	2940	2940	2940	0
286	20230725	152200	107641025	2940	2940	2940	2940	0
287	20230725	152100	107641025	2940	2940	2940	2940	0
288	20230725	152000	107641025	2940	2940	2940	2940	0
289	20230725	151900	107641025	2940	2940	2940	2940	530
290	20230725	151800	106082825	2945	2945	2945	2945	0
291	20230725	151700	106082825	2945	2945	2945	2945	0
292	20230725	151600	106082825	2945	2945	2945	2945	0
293	20230725	151500	106082825	2945	2945	2945	2945	0
294	20230725	151400	106082825	2945	2945	2945	2945	100
295	20230725	151300	105788325	2940	2940	2940	2940	0
296	20230725	151200	105788325	2940	2940	2940	2940	0
297	20230725	151100	105788325	2940	2940	2940	2940	0
298	20230725	151000	105788325	2940	2940	2940	2940	299
299	20230725	150900	104909265	2945	2945	2945	2945	34
300	20230725	150800	104809135	2945	2945	2945	2945	1
301	20230725	150700	104806190	2945	2945	2945	2945	0
302	20230725	150600	104806190	2945	2945	2945	2945	1
303	20230725	150500	104803245	2945	2945	2945	2945	1
304	20230725	150400	104800300	2940	2940	2940	2940	0
305	20230725	150300	104800300	2940	2940	2940	2940	29
306	20230725	150200	104715040	2940	2940	2940	2940	0
307	20230725	150100	104715040	2940	2940	2940	2940	0
308	20230725	150000	104715040	2940	2940	2940	2940	50
309	20230725	145900	104568040	2940	2940	2940	2940	0
310	20230725	145800	104568040	2940	2940	2940	2940	0
311	20230725	145700	104568040	2940	2940	2940	2940	200
312	20230725	145600	103980040	2945	2945	2945	2945	0
313	20230725	145500	103980040	2945	2945	2945	2945	150
314	20230725	145400	103538290	2945	2945	2945	2945	0
315	20230725	145300	103538290	2945	2945	2945	2945	11
316	20230725	145200	103505895	2945	2945	2945	2945	0
317	20230725	145100	103505895	2945	2945	2945	2945	0
318	20230725	145000	103505895	2945	2945	2945	2945	240
319	20230725	144900	102799095	2945	2945	2945	2945	1
320	20230725	144800	102796150	2940	2940	2940	2940	0
321	20230725	144700	102796150	2940	2940	2940	2940	0
322	20230725	144600	102796150	2940	2940	2940	2940	0
323	20230725	144500	102796150	2940	2940	2940	2940	0
324	20230725	144400	102796150	2940	2940	2940	2940	0
325	20230725	144300	102796150	2940	2940	2940	2940	0
326	20230725	144200	102796150	2940	2940	2940	2940	0
327	20230725	144100	102796150	2940	2940	2940	2940	0
328	20230725	144000	102796150	2940	2940	2940	2940	0
329	20230725	143900	102796150	2940	2940	2940	2940	0
330	20230725	143800	102796150	2940	2940	2940	2940	0
331	20230725	143700	102796150	2940	2940	2940	2940	0
332	20230725	143600	102796150	2940	2940	2940	2940	0
333	20230725	143500	102796150	2940	2940	2940	2940	0
334	20230725	143400	102796150	2940	2940	2940	2940	0
335	20230725	143300	102796150	2940	2940	2940	2940	0
336	20230725	143200	102796150	2940	2940	2940	2940	140
337	20230725	143100	102384550	2940	2940	2940	2940	0
338	20230725	143000	102384550	2940	2940	2940	2940	134
339	20230725	142900	101990590	2940	2940	2940	2940	0
340	20230725	142800	101990590	2940	2940	2940	2940	0
341	20230725	142700	101990590	2940	2940	2940	2940	0
342	20230725	142600	101990590	2940	2940	2940	2940	0
343	20230725	142500	101990590	2940	2940	2940	2940	0
344	20230725	142400	101990590	2940	2940	2940	2940	0
345	20230725	142300	101990590	2940	2940	2940	2940	0
346	20230725	142200	101990590	2940	2940	2940	2940	58
347	20230725	142100	101820070	2940	2940	2940	2940	0
348	20230725	142000	101820070	2940	2940	2940	2940	999
349	20230725	141900	98883010	2940	2940	2940	2940	0
350	20230725	141800	98883010	2940	2940	2940	2940	0
351	20230725	141700	98883010	2940	2940	2940	2940	0
352	20230725	141600	98883010	2940	2940	2940	2940	0
353	20230725	141500	98883010	2940	2940	2940	2940	0
354	20230725	141400	98883010	2940	2940	2940	2940	0
355	20230725	141300	98883010	2940	2940	2940	2940	0
356	20230725	141200	98883010	2940	2940	2940	2940	6
357	20230725	141100	98865370	2940	2940	2940	2940	0
358	20230725	141000	98865370	2940	2940	2940	2940	0
359	20230725	140900	98865370	2940	2940	2940	2940	269
360	20230725	140800	98074510	2940	2940	2940	2940	0
361	20230725	140700	98074510	2940	2940	2940	2940	0
362	20230725	140600	98074510	2940	2940	2940	2940	0
363	20230725	140500	98074510	2940	2940	2940	2940	0
364	20230725	140400	98074510	2940	2940	2940	2940	45
365	20230725	140300	97942210	2940	2940	2940	2940	68
366	20230725	140200	97742290	2940	2940	2940	2940	1
367	20230725	140100	97739350	2940	2940	2940	2940	100
368	20230725	140000	97445350	2940	2940	2940	2940	0
369	20230725	135900	97445350	2940	2940	2940	2940	0
370	20230725	135800	97445350	2940	2940	2940	2940	0
371	20230725	135700	97445350	2940	2940	2940	2940	39
372	20230725	135600	97330690	2940	2940	2940	2940	5
373	20230725	135500	97315990	2940	2940	2940	2940	0
374	20230725	135400	97315990	2940	2940	2940	2940	0
375	20230725	135300	97315990	2940	2940	2940	2940	1
376	20230725	135200	97313050	2940	2940	2940	2940	0
377	20230725	135100	97313050	2940	2940	2940	2940	0
378	20230725	135000	97313050	2940	2940	2940	2940	0
379	20230725	134900	97313050	2940	2940	2940	2940	200
380	20230725	134800	96725050	2940	2940	2940	2940	0
381	20230725	134700	96725050	2940	2940	2940	2940	0
382	20230725	134600	96725050	2940	2940	2940	2940	287
383	20230725	134500	95881270	2940	2940	2940	2940	200
384	20230725	134400	95293270	2940	2940	2940	2940	2
385	20230725	134300	95287390	2940	2940	2940	2940	2
386	20230725	134200	95281510	2940	2940	2940	2940	0
387	20230725	134100	95281510	2940	2940	2940	2940	34
388	20230725	134000	95181550	2940	2940	2940	2940	0
389	20230725	133900	95181550	2940	2940	2940	2940	3568
390	20230725	133800	84691630	2940	2940	2940	2940	0
391	20230725	133700	84691630	2940	2940	2940	2940	0
392	20230725	133600	84691630	2940	2940	2940	2940	0
393	20230725	133500	84691630	2940	2940	2940	2940	0
394	20230725	133400	84691630	2940	2940	2940	2940	0
395	20230725	133300	84691630	2940	2940	2940	2940	0
396	20230725	133200	84691630	2940	2940	2940	2940	0
397	20230725	133100	84691630	2940	2940	2940	2940	0
398	20230725	133000	84691630	2940	2940	2940	2940	0
399	20230725	132900	84691630	2940	2940	2940	2940	96
400	20230725	132800	84409390	2945	2945	2945	2945	0
401	20230725	132700	84409390	2945	2945	2945	2945	0
402	20230725	132600	84409390	2945	2945	2945	2945	0
403	20230725	132500	84409390	2945	2945	2945	2945	0
404	20230725	132400	84409390	2945	2945	2945	2945	0
405	20230725	132300	84409390	2945	2945	2945	2945	0
406	20230725	132200	84409390	2945	2945	2945	2945	0
407	20230725	132100	84409390	2945	2945	2945	2945	0
408	20230725	132000	84409390	2945	2945	2945	2945	0
409	20230725	131900	84409390	2945	2945	2945	2945	146
410	20230725	131800	83979420	2945	2945	2945	2945	0
411	20230725	131700	83979420	2945	2945	2945	2945	200
412	20230725	131600	83390420	2950	2950	2950	2950	39
413	20230725	131500	83275370	2950	2950	2950	2950	0
414	20230725	131400	83275370	2950	2950	2950	2950	100
415	20230725	131300	82980370	2950	2950	2950	2950	0
416	20230725	131200	82980370	2950	2950	2950	2950	0
417	20230725	131100	82980370	2950	2950	2950	2950	0
418	20230725	131000	82980370	2950	2950	2950	2950	0
419	20230725	130900	82980370	2950	2950	2950	2950	284
420	20230725	130800	82142570	2950	2950	2950	2950	0
421	20230725	130700	82142570	2950	2950	2950	2950	0
422	20230725	130600	82142570	2950	2950	2950	2950	0
423	20230725	130500	82142570	2950	2950	2950	2950	0
424	20230725	130400	82142570	2950	2950	2950	2950	0
425	20230725	130300	82142570	2950	2950	2950	2950	0
426	20230725	130200	82142570	2950	2950	2950	2950	0
427	20230725	130100	82142570	2950	2950	2950	2950	3
428	20230725	130000	82133720	2950	2950	2950	2950	0
429	20230725	125900	82133720	2950	2950	2950	2950	0
430	20230725	125800	82133720	2950	2950	2950	2950	0
431	20230725	125700	82133720	2950	2950	2950	2950	0
432	20230725	125600	82133720	2950	2950	2950	2950	0
433	20230725	125500	82133720	2950	2950	2950	2950	5
434	20230725	125400	82118970	2965	2965	2965	2965	0
435	20230725	125300	82118970	2965	2965	2965	2965	0
436	20230725	125200	82118970	2965	2965	2965	2965	0
437	20230725	125100	82118970	2965	2965	2965	2965	0
438	20230725	125000	82118970	2965	2965	2965	2965	0
439	20230725	124900	82118970	2965	2965	2965	2965	0
440	20230725	124800	82118970	2965	2965	2965	2965	272
441	20230725	124700	81312490	2960	2960	2960	2960	28
442	20230725	124600	81229610	2945	2945	2945	2945	0
443	20230725	124500	81229610	2945	2945	2945	2945	206
444	20230725	124400	80622940	2945	2945	2945	2945	0
445	20230725	124300	80622940	2945	2945	2945	2945	0
446	20230725	124200	80622940	2945	2945	2945	2945	0
447	20230725	124100	80622940	2945	2945	2945	2945	0
448	20230725	124000	80622940	2945	2945	2945	2945	0
449	20230725	123900	80622940	2945	2945	2945	2945	0
450	20230725	123800	80622940	2945	2945	2945	2945	0
451	20230725	123700	80622940	2945	2945	2945	2945	0
452	20230725	123600	80622940	2945	2945	2945	2945	0
453	20230725	123500	80622940	2945	2945	2945	2945	0
454	20230725	123400	80622940	2945	2945	2945	2945	0
455	20230725	123300	80622940	2945	2945	2945	2945	0
456	20230725	123200	80622940	2945	2945	2945	2945	17
457	20230725	123100	80572875	2945	2945	2945	2945	0
458	20230725	123000	80572875	2945	2945	2945	2945	0
459	20230725	122900	80572875	2945	2945	2945	2945	0
460	20230725	122800	80572875	2945	2945	2945	2945	0
461	20230725	122700	80572875	2945	2945	2945	2945	0
462	20230725	122600	80572875	2945	2945	2945	2945	0
463	20230725	122500	80572875	2945	2945	2945	2945	0
464	20230725	122400	80572875	2945	2945	2945	2945	3
465	20230725	122300	80564040	2945	2945	2945	2945	0
466	20230725	122200	80564040	2945	2945	2945	2945	0
467	20230725	122100	80564040	2945	2945	2945	2945	0
468	20230725	122000	80564040	2945	2945	2945	2945	0
469	20230725	121900	80564040	2945	2945	2945	2945	0
470	20230725	121800	80564040	2945	2945	2945	2945	0
471	20230725	121700	80564040	2945	2945	2945	2945	0
472	20230725	121600	80564040	2945	2945	2945	2945	0
473	20230725	121500	80564040	2945	2945	2945	2945	0
474	20230725	121400	80564040	2945	2945	2945	2945	0
475	20230725	121300	80564040	2945	2945	2945	2945	0
476	20230725	121200	80564040	2945	2945	2945	2945	0
477	20230725	121100	80564040	2945	2945	2945	2945	0
478	20230725	121000	80564040	2945	2945	2945	2945	0
479	20230725	120900	80564040	2945	2945	2945	2945	0
480	20230725	120800	80564040	2945	2945	2945	2945	0
481	20230725	120700	80564040	2945	2945	2945	2945	0
482	20230725	120600	80564040	2945	2945	2945	2945	0
483	20230725	120500	80564040	2945	2945	2945	2945	0
484	20230725	120400	80564040	2945	2945	2945	2945	0
485	20230725	120300	80564040	2945	2945	2945	2945	0
486	20230725	120200	80564040	2945	2945	2945	2945	0
487	20230725	120100	80564040	2945	2945	2945	2945	0
488	20230725	120000	80564040	2945	2945	2945	2945	0
489	20230725	115900	80564040	2945	2945	2945	2945	0
490	20230725	115800	80564040	2945	2945	2945	2945	0
491	20230725	115700	80564040	2945	2945	2945	2945	0
492	20230725	115600	80564040	2945	2945	2945	2945	1
493	20230725	115500	80561095	2945	2945	2945	2945	0
494	20230725	115400	80561095	2945	2945	2945	2945	0
495	20230725	115300	80561095	2945	2945	2945	2945	0
496	20230725	115200	80561095	2945	2945	2945	2945	0
497	20230725	115100	80561095	2945	2945	2945	2945	0
498	20230725	115000	80561095	2945	2945	2945	2945	0
499	20230725	114900	80561095	2945	2945	2945	2945	0
500	20230725	114800	80561095	2945	2945	2945	2945	0
501	20230725	114700	80561095	2945	2945	2945	2945	0
502	20230725	114600	80561095	2945	2945	2945	2945	0
503	20230725	114500	80561095	2945	2945	2945	2945	0
504	20230725	114400	80561095	2945	2945	2945	2945	0
505	20230725	114300	80561095	2945	2945	2945	2945	0
506	20230725	114200	80561095	2945	2945	2945	2945	0
507	20230725	114100	80561095	2945	2945	2945	2945	0
508	20230725	114000	80561095	2945	2945	2945	2945	0
509	20230725	113900	80561095	2945	2945	2945	2945	0
510	20230725	113800	80561095	2945	2945	2945	2945	0
511	20230725	113700	80561095	2945	2945	2945	2945	0
512	20230725	113600	80561095	2945	2945	2945	2945	0
513	20230725	113500	80561095	2945	2945	2945	2945	0
514	20230725	113400	80561095	2945	2945	2945	2945	0
515	20230725	113300	80561095	2945	2945	2945	2945	0
516	20230725	113200	80561095	2945	2945	2945	2945	16
517	20230725	113100	80513975	2945	2945	2945	2945	0
518	20230725	113000	80513975	2945	2945	2945	2945	1
519	20230725	112900	80511030	2945	2945	2945	2945	0
520	20230725	112800	80511030	2945	2945	2945	2945	0
521	20230725	112700	80511030	2945	2945	2945	2945	0
522	20230725	112600	80511030	2945	2945	2945	2945	0
523	20230725	112500	80511030	2945	2945	2945	2945	0
524	20230725	112400	80511030	2945	2945	2945	2945	0
525	20230725	112300	80511030	2945	2945	2945	2945	0
526	20230725	112200	80511030	2945	2945	2945	2945	0
527	20230725	112100	80511030	2945	2945	2945	2945	0
528	20230725	112000	80511030	2945	2945	2945	2945	0
529	20230725	111900	80511030	2945	2945	2945	2945	33
530	20230725	111800	80413845	2945	2945	2945	2945	5
531	20230725	111700	80399120	2945	2945	2945	2945	140
532	20230725	111600	79986820	2945	2945	2945	2945	504
533	20230725	111500	78502540	2950	2950	2950	2950	0
534	20230725	111400	78502540	2950	2950	2950	2950	0
535	20230725	111300	78502540	2950	2950	2950	2950	0
536	20230725	111200	78502540	2950	2950	2950	2950	0
537	20230725	111100	78502540	2950	2950	2950	2950	341
538	20230725	111000	77496590	2960	2960	2960	2960	2
539	20230725	110900	77490670	2945	2945	2945	2945	0
540	20230725	110800	77490670	2945	2945	2945	2945	0
541	20230725	110700	77490670	2945	2945	2945	2945	96
542	20230725	110600	77207950	2940	2940	2940	2940	0
543	20230725	110500	77207950	2940	2940	2940	2940	0
544	20230725	110400	77207950	2940	2940	2940	2940	0
545	20230725	110300	77207950	2940	2940	2940	2940	6
546	20230725	110200	77190310	2945	2945	2945	2945	4
547	20230725	110100	77178530	2945	2945	2945	2945	0
548	20230725	110000	77178530	2945	2945	2945	2945	0
549	20230725	105900	77178530	2945	2945	2945	2945	23
550	20230725	105800	77110795	2945	2945	2945	2945	27
551	20230725	105700	77031280	2945	2945	2945	2945	50
552	20230725	105600	76884030	2945	2945	2945	2945	0
553	20230725	105500	76884030	2945	2945	2945	2945	0
554	20230725	105400	76884030	2945	2945	2945	2945	0
555	20230725	105300	76884030	2945	2950	2950	2945	1000
556	20230725	105200	73938865	2945	2955	2955	2945	567
557	20230725	105100	72266125	2950	2950	2950	2950	0
558	20230725	105000	72266125	2950	2950	2950	2950	0
559	20230725	104900	72266125	2950	2950	2950	2950	0
560	20230725	104800	72266125	2950	2950	2950	2950	0
561	20230725	104700	72266125	2950	2950	2950	2950	0
562	20230725	104600	72266125	2950	2950	2950	2950	0
563	20230725	104500	72266125	2950	2950	2950	2950	0
564	20230725	104400	72266125	2950	2950	2950	2950	0
565	20230725	104300	72266125	2950	2950	2950	2950	0
566	20230725	104200	72266125	2950	2950	2950	2950	199
567	20230725	104100	71679075	2950	2950	2950	2950	0
568	20230725	104000	71679075	2950	2950	2950	2950	0
569	20230725	103900	71679075	2950	2950	2950	2950	0
570	20230725	103800	71679075	2950	2950	2950	2950	0
571	20230725	103700	71679075	2950	2950	2950	2950	0
572	20230725	103600	71679075	2950	2950	2950	2950	0
573	20230725	103500	71679075	2950	2950	2950	2950	0
574	20230725	103400	71679075	2950	2950	2950	2950	0
575	20230725	103300	71679075	2950	2950	2950	2950	178
576	20230725	103200	71153975	2950	2950	2950	2950	0
577	20230725	103100	71153975	2950	2950	2950	2950	0
578	20230725	103000	71153975	2950	2950	2950	2950	0
579	20230725	102900	71153975	2950	2950	2950	2950	0
580	20230725	102800	71153975	2950	2950	2950	2950	0
581	20230725	102700	71153975	2950	2960	2960	2950	3642
582	20230725	102600	60403185	2960	2960	2960	2960	0
583	20230725	102500	60403185	2960	2960	2960	2960	4
584	20230725	102400	60391345	2960	2960	2960	2960	0
585	20230725	102300	60391345	2960	2960	2960	2960	0
586	20230725	102200	60391345	2960	2960	2960	2960	535
587	20230725	102100	58807745	2960	2960	2960	2960	100
588	20230725	102000	58511745	2960	2960	2960	2960	0
589	20230725	101900	58511745	2960	2960	2960	2960	0
590	20230725	101800	58511745	2960	2960	2960	2960	0
591	20230725	101700	58511745	2960	2960	2960	2960	0
592	20230725	101600	58511745	2960	2960	2960	2960	0
593	20230725	101500	58511745	2960	2960	2960	2960	0
594	20230725	101400	58511745	2960	2960	2960	2960	1000
595	20230725	101300	55551745	2960	2960	2960	2960	1000
596	20230725	101200	52591745	2955	2955	2955	2955	0
597	20230725	101100	52591745	2955	2955	2955	2955	0
598	20230725	101000	52591745	2955	2955	2955	2955	0
599	20230725	100900	52591745	2955	2955	2955	2955	65
600	20230725	100800	52399670	2960	2960	2960	2960	0
601	20230725	100700	52399670	2960	2960	2960	2960	0
602	20230725	100600	52399670	2960	2960	2960	2960	0
603	20230725	100500	52399670	2960	2960	2960	2960	0
604	20230725	100400	52399670	2960	2960	2960	2960	1
605	20230725	100300	52396710	2960	2960	2960	2960	0
606	20230725	100200	52396710	2960	2960	2960	2960	0
607	20230725	100100	52396710	2960	2960	2960	2960	0
608	20230725	100000	52396710	2960	2960	2960	2960	460
609	20230725	095900	51035110	2960	2960	2960	2960	380
610	20230725	095800	49910310	2960	2960	2960	2960	0
611	20230725	095700	49910310	2960	2960	2960	2960	180
612	20230725	095600	49377510	2960	2960	2960	2960	0
613	20230725	095500	49377510	2960	2960	2960	2960	120
614	20230725	095400	49022310	2960	2960	2960	2960	0
615	20230725	095300	49022310	2960	2960	2960	2960	0
616	20230725	095200	49022310	2960	2960	2960	2960	169
617	20230725	095100	48522070	2955	2955	2955	2955	325
618	20230725	095000	47561695	2955	2955	2955	2955	0
619	20230725	094900	47561695	2955	2955	2955	2955	17
620	20230725	094800	47511460	2955	2955	2955	2955	2
621	20230725	094700	47505550	2955	2955	2955	2955	0
622	20230725	094600	47505550	2955	2955	2955	2955	5
623	20230725	094500	47490775	2955	2955	2955	2955	5
624	20230725	094400	47476000	2955	2955	2955	2955	100
625	20230725	094300	47180500	2955	2955	2955	2955	0
626	20230725	094200	47180500	2955	2955	2955	2955	0
627	20230725	094100	47180500	2955	2955	2955	2955	0
628	20230725	094000	47180500	2955	2955	2955	2955	2
629	20230725	093900	47174590	2960	2960	2960	2960	0
630	20230725	093800	47174590	2960	2960	2960	2960	0
631	20230725	093700	47174590	2960	2960	2960	2960	200
632	20230725	093600	46582590	2960	2960	2960	2960	300
633	20230725	093500	45694590	2960	2960	2960	2960	15
634	20230725	093400	45650190	2960	2960	2960	2960	18
635	20230725	093300	45596910	2960	2960	2960	2960	22
636	20230725	093200	45531790	2960	2960	2960	2960	0
637	20230725	093100	45531790	2960	2960	2960	2950	4018
638	20230725	093000	33673405	2960	2960	2960	2960	0
639	20230725	092900	33673405	2960	2960	2960	2960	675
640	20230725	092800	31675405	2960	2960	2960	2960	0
641	20230725	092700	31675405	2960	2960	2960	2960	0
642	20230725	092600	31675405	2960	2960	2960	2960	285
643	20230725	092500	30831805	2960	2960	2960	2960	675
644	20230725	092400	28833805	2955	2955	2955	2955	0
645	20230725	092300	28833805	2955	2955	2955	2955	212
646	20230725	092200	28207345	2955	2960	2960	2955	36
647	20230725	092100	28100955	2960	2960	2960	2960	50
648	20230725	092000	27952955	2960	2960	2960	2960	30
649	20230725	091900	27864155	2960	2960	2960	2960	271
650	20230725	091800	27061995	2960	2960	2960	2960	100
651	20230725	091700	26765995	2960	2960	2960	2960	5
652	20230725	091600	26751195	2960	2960	2960	2960	110
653	20230725	091500	26425595	2960	2960	2960	2960	100
654	20230725	091400	26129595	2960	2960	2960	2960	50
655	20230725	091300	25981595	2955	2955	2955	2955	3
656	20230725	091200	25972730	2955	2955	2955	2955	414
657	20230725	091100	24749360	2955	2965	2965	2955	2349
658	20230725	091000	17803220	2965	2965	2965	2965	18
659	20230725	090900	17749850	2960	2960	2960	2960	128
660	20230725	090800	17370970	2960	2970	2970	2955	549
661	20230725	090700	15746330	2965	2975	2975	2965	475
662	20230725	090600	14337430	2975	2975	2975	2975	471
663	20230725	090500	12936205	2970	2970	2970	2970	5
664	20230725	090400	12921355	2975	2990	2990	2955	3930
665	20230725	090300	1222850	2995	2995	2995	2995	0
666	20230725	090200	1222850	2995	2995	2995	2995	0
667	20230725	090100	1222850	2995	2995	2995	2995	70
668	20230725	090000	1013200	2980	2980	2980	2980	340