KissMeData/228340/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	202000	95233610	2930	2930	2930	2930	519
3	20230725	201900	95233610	2930	2930	2930	2930	0
4	20230725	201800	95233610	2930	2930	2930	2930	0
5	20230725	201700	95233610	2930	2930	2930	2930	0
6	20230725	201600	95233610	2930	2930	2930	2930	0
7	20230725	201500	95233610	2930	2930	2930	2930	0
8	20230725	201400	95233610	2930	2930	2930	2930	0
9	20230725	201300	95233610	2930	2930	2930	2930	0
10	20230725	201200	95233610	2930	2930	2930	2930	0
11	20230725	201100	95233610	2930	2930	2930	2930	0
12	20230725	201000	95233610	2930	2930	2930	2930	0
13	20230725	200900	95233610	2930	2930	2930	2930	0
14	20230725	200800	95233610	2930	2930	2930	2930	0
15	20230725	200700	95233610	2930	2930	2930	2930	0
16	20230725	200600	95233610	2930	2930	2930	2930	0
17	20230725	200500	95233610	2930	2930	2930	2930	0
18	20230725	200400	95233610	2930	2930	2930	2930	0
19	20230725	200300	95233610	2930	2930	2930	2930	0
20	20230725	200200	95233610	2930	2930	2930	2930	0
21	20230725	200100	95233610	2930	2930	2930	2930	0
22	20230725	200000	95233610	2930	2930	2930	2930	0
23	20230725	195900	95233610	2930	2930	2930	2930	0
24	20230725	195800	95233610	2930	2930	2930	2930	0
25	20230725	195700	95233610	2930	2930	2930	2930	0
26	20230725	195600	95233610	2930	2930	2930	2930	0
27	20230725	195500	95233610	2930	2930	2930	2930	0
28	20230725	195400	95233610	2930	2930	2930	2930	0
29	20230725	195300	95233610	2930	2930	2930	2930	0
30	20230725	195200	95233610	2930	2930	2930	2930	0
31	20230725	195100	95233610	2930	2930	2930	2930	0
32	20230725	195000	95233610	2930	2930	2930	2930	519
33	20230725	194900	95233610	2930	2930	2930	2930	0
34	20230725	194800	95233610	2930	2930	2930	2930	0
35	20230725	194700	95233610	2930	2930	2930	2930	0
36	20230725	194600	95233610	2930	2930	2930	2930	0
37	20230725	194500	95233610	2930	2930	2930	2930	0
38	20230725	194400	95233610	2930	2930	2930	2930	0
39	20230725	194300	95233610	2930	2930	2930	2930	0
40	20230725	194200	95233610	2930	2930	2930	2930	0
41	20230725	194100	95233610	2930	2930	2930	2930	0
42	20230725	194000	95233610	2930	2930	2930	2930	0
43	20230725	193900	95233610	2930	2930	2930	2930	0
44	20230725	193800	95233610	2930	2930	2930	2930	0
45	20230725	193700	95233610	2930	2930	2930	2930	0
46	20230725	193600	95233610	2930	2930	2930	2930	0
47	20230725	193500	95233610	2930	2930	2930	2930	0
48	20230725	193400	95233610	2930	2930	2930	2930	0
49	20230725	193300	95233610	2930	2930	2930	2930	0
50	20230725	193200	95233610	2930	2930	2930	2930	0
51	20230725	193100	95233610	2930	2930	2930	2930	0
52	20230725	193000	95233610	2930	2930	2930	2930	0
53	20230725	192900	95233610	2930	2930	2930	2930	0
54	20230725	192800	95233610	2930	2930	2930	2930	0
55	20230725	192700	95233610	2930	2930	2930	2930	0
56	20230725	192600	95233610	2930	2930	2930	2930	0
57	20230725	192500	95233610	2930	2930	2930	2930	0
58	20230725	192400	95233610	2930	2930	2930	2930	0
59	20230725	192300	95233610	2930	2930	2930	2930	0
60	20230725	192200	95233610	2930	2930	2930	2930	0
61	20230725	192100	95233610	2930	2930	2930	2930	0
62	20230725	192000	95233610	2930	2930	2930	2930	519
63	20230725	191900	95233610	2930	2930	2930	2930	0
64	20230725	191800	95233610	2930	2930	2930	2930	0
65	20230725	191700	95233610	2930	2930	2930	2930	0
66	20230725	191600	95233610	2930	2930	2930	2930	0
67	20230725	191500	95233610	2930	2930	2930	2930	0
68	20230725	191400	95233610	2930	2930	2930	2930	0
69	20230725	191300	95233610	2930	2930	2930	2930	0
70	20230725	191200	95233610	2930	2930	2930	2930	0
71	20230725	191100	95233610	2930	2930	2930	2930	0
72	20230725	191000	95233610	2930	2930	2930	2930	0
73	20230725	190900	95233610	2930	2930	2930	2930	0
74	20230725	190800	95233610	2930	2930	2930	2930	0
75	20230725	190700	95233610	2930	2930	2930	2930	0
76	20230725	190600	95233610	2930	2930	2930	2930	0
77	20230725	190500	95233610	2930	2930	2930	2930	0
78	20230725	190400	95233610	2930	2930	2930	2930	0
79	20230725	190300	95233610	2930	2930	2930	2930	0
80	20230725	190200	95233610	2930	2930	2930	2930	0
81	20230725	190100	95233610	2930	2930	2930	2930	0
82	20230725	190000	95233610	2930	2930	2930	2930	0
83	20230725	185900	95233610	2930	2930	2930	2930	0
84	20230725	185800	95233610	2930	2930	2930	2930	0
85	20230725	185700	95233610	2930	2930	2930	2930	0
86	20230725	185600	95233610	2930	2930	2930	2930	0
87	20230725	185500	95233610	2930	2930	2930	2930	0
88	20230725	185400	95233610	2930	2930	2930	2930	0
89	20230725	185300	95233610	2930	2930	2930	2930	0
90	20230725	185200	95233610	2930	2930	2930	2930	0
91	20230725	185100	95233610	2930	2930	2930	2930	0
92	20230725	185000	95233610	2930	2930	2930	2930	519
93	20230725	184900	95233610	2930	2930	2930	2930	0
94	20230725	184800	95233610	2930	2930	2930	2930	0
95	20230725	184700	95233610	2930	2930	2930	2930	0
96	20230725	184600	95233610	2930	2930	2930	2930	0
97	20230725	184500	95233610	2930	2930	2930	2930	0
98	20230725	184400	95233610	2930	2930	2930	2930	0
99	20230725	184300	95233610	2930	2930	2930	2930	0
100	20230725	184200	95233610	2930	2930	2930	2930	0
101	20230725	184100	95233610	2930	2930	2930	2930	0
102	20230725	184000	95233610	2930	2930	2930	2930	0
103	20230725	183900	95233610	2930	2930	2930	2930	0
104	20230725	183800	95233610	2930	2930	2930	2930	0
105	20230725	183700	95233610	2930	2930	2930	2930	0
106	20230725	183600	95233610	2930	2930	2930	2930	0
107	20230725	183500	95233610	2930	2930	2930	2930	0
108	20230725	183400	95233610	2930	2930	2930	2930	0
109	20230725	183300	95233610	2930	2930	2930	2930	0
110	20230725	183200	95233610	2930	2930	2930	2930	0
111	20230725	183100	95233610	2930	2930	2930	2930	0
112	20230725	183000	95233610	2930	2930	2930	2930	0
113	20230725	182900	95233610	2930	2930	2930	2930	0
114	20230725	182800	95233610	2930	2930	2930	2930	0
115	20230725	182700	95233610	2930	2930	2930	2930	0
116	20230725	182600	95233610	2930	2930	2930	2930	0
117	20230725	182500	95233610	2930	2930	2930	2930	0
118	20230725	182400	95233610	2930	2930	2930	2930	0
119	20230725	182300	95233610	2930	2930	2930	2930	0
120	20230725	182200	95233610	2930	2930	2930	2930	0
121	20230725	182100	95233610	2930	2930	2930	2930	0
122	20230725	182000	95233610	2930	2930	2930	2930	519
123	20230725	181900	95233610	2930	2930	2930	2930	0
124	20230725	181800	95233610	2930	2930	2930	2930	0
125	20230725	181700	95233610	2930	2930	2930	2930	0
126	20230725	181600	95233610	2930	2930	2930	2930	0
127	20230725	181500	95233610	2930	2930	2930	2930	0
128	20230725	181400	95233610	2930	2930	2930	2930	0
129	20230725	181300	95233610	2930	2930	2930	2930	0
130	20230725	181200	95233610	2930	2930	2930	2930	0
131	20230725	181100	95233610	2930	2930	2930	2930	0
132	20230725	181000	95233610	2930	2930	2930	2930	0
133	20230725	180900	95233610	2930	2930	2930	2930	0
134	20230725	180800	95233610	2930	2930	2930	2930	0
135	20230725	180700	95233610	2930	2930	2930	2930	0
136	20230725	180600	95233610	2930	2930	2930	2930	0
137	20230725	180500	95233610	2930	2930	2930	2930	0
138	20230725	180400	95233610	2930	2930	2930	2930	0
139	20230725	180300	95233610	2930	2930	2930	2930	0
140	20230725	180200	95233610	2930	2930	2930	2930	0
141	20230725	180100	95233610	2930	2930	2930	2930	0
142	20230725	180000	95233610	2930	2930	2930	2930	0
143	20230725	175900	95233610	2930	2930	2930	2930	0
144	20230725	175800	95233610	2930	2930	2930	2930	0
145	20230725	175700	95233610	2930	2930	2930	2930	0
146	20230725	175600	95233610	2930	2930	2930	2930	0
147	20230725	175500	95233610	2930	2930	2930	2930	0
148	20230725	175400	95233610	2930	2930	2930	2930	0
149	20230725	175300	95233610	2930	2930	2930	2930	0
150	20230725	175200	95233610	2930	2930	2930	2930	0
151	20230725	175100	95233610	2930	2930	2930	2930	0
152	20230725	175000	95233610	2930	2930	2930	2930	519
153	20230725	174900	95233610	2930	2930	2930	2930	0
154	20230725	174800	95233610	2930	2930	2930	2930	0
155	20230725	174700	95233610	2930	2930	2930	2930	0
156	20230725	174600	95233610	2930	2930	2930	2930	0
157	20230725	174500	95233610	2930	2930	2930	2930	0
158	20230725	174400	95233610	2930	2930	2930	2930	0
159	20230725	174300	95233610	2930	2930	2930	2930	0
160	20230725	174200	95233610	2930	2930	2930	2930	0
161	20230725	174100	95233610	2930	2930	2930	2930	0
162	20230725	174000	95233610	2930	2930	2930	2930	0
163	20230725	173900	95233610	2930	2930	2930	2930	0
164	20230725	173800	95233610	2930	2930	2930	2930	0
165	20230725	173700	95233610	2930	2930	2930	2930	0
166	20230725	173600	95233610	2930	2930	2930	2930	0
167	20230725	173500	95233610	2930	2930	2930	2930	0
168	20230725	173400	95233610	2930	2930	2930	2930	0
169	20230725	173300	95233610	2930	2930	2930	2930	0
170	20230725	173200	95233610	2930	2930	2930	2930	0
171	20230725	173100	95233610	2930	2930	2930	2930	0
172	20230725	173000	95233610	2930	2930	2930	2930	0
173	20230725	172900	95233610	2930	2930	2930	2930	0
174	20230725	172800	95233610	2930	2930	2930	2930	0
175	20230725	172700	95233610	2930	2930	2930	2930	0
176	20230725	172600	95233610	2930	2930	2930	2930	0
177	20230725	172500	95233610	2930	2930	2930	2930	0
178	20230725	172400	95233610	2930	2930	2930	2930	0
179	20230725	172300	95233610	2930	2930	2930	2930	0
180	20230725	172200	95233610	2930	2930	2930	2930	0
181	20230725	172100	95233610	2930	2930	2930	2930	0
182	20230725	172000	95233610	2930	2930	2930	2930	519
183	20230725	171900	95233610	2930	2930	2930	2930	0
184	20230725	171800	95233610	2930	2930	2930	2930	0
185	20230725	171700	95233610	2930	2930	2930	2930	0
186	20230725	171600	95233610	2930	2930	2930	2930	0
187	20230725	171500	95233610	2930	2930	2930	2930	0
188	20230725	171400	95233610	2930	2930	2930	2930	0
189	20230725	171300	95233610	2930	2930	2930	2930	0
190	20230725	171200	95233610	2930	2930	2930	2930	0
191	20230725	171100	95233610	2930	2930	2930	2930	0
192	20230725	171000	95233610	2930	2930	2930	2930	0
193	20230725	170900	95233610	2930	2930	2930	2930	0
194	20230725	170800	95233610	2930	2930	2930	2930	0
195	20230725	170700	95233610	2930	2930	2930	2930	0
196	20230725	170600	95233610	2930	2930	2930	2930	0
197	20230725	170500	95233610	2930	2930	2930	2930	0
198	20230725	170400	95233610	2930	2930	2930	2930	0
199	20230725	170300	95233610	2930	2930	2930	2930	0
200	20230725	170200	95233610	2930	2930	2930	2930	0
201	20230725	170100	95233610	2930	2930	2930	2930	0
202	20230725	170000	95233610	2930	2930	2930	2930	0
203	20230725	165900	95233610	2930	2930	2930	2930	0
204	20230725	165800	95233610	2930	2930	2930	2930	0
205	20230725	165700	95233610	2930	2930	2930	2930	0
206	20230725	165600	95233610	2930	2930	2930	2930	0
207	20230725	165500	95233610	2930	2930	2930	2930	0
208	20230725	165400	95233610	2930	2930	2930	2930	0
209	20230725	165300	95233610	2930	2930	2930	2930	0
210	20230725	165200	95233610	2930	2930	2930	2930	0
211	20230725	165100	95233610	2930	2930	2930	2930	0
212	20230725	165000	95233610	2930	2930	2930	2930	519
213	20230725	164900	95233610	2930	2930	2930	2930	0
214	20230725	164800	95233610	2930	2930	2930	2930	0
215	20230725	164700	95233610	2930	2930	2930	2930	0
216	20230725	164600	95233610	2930	2930	2930	2930	0
217	20230725	164500	95233610	2930	2930	2930	2930	0
218	20230725	164400	95233610	2930	2930	2930	2930	0
219	20230725	164300	95233610	2930	2930	2930	2930	0
220	20230725	164200	95233610	2930	2930	2930	2930	0
221	20230725	164100	95233610	2930	2930	2930	2930	0
222	20230725	164000	95233610	2930	2930	2930	2930	0
223	20230725	163900	95233610	2930	2930	2930	2930	0
224	20230725	163800	95233610	2930	2930	2930	2930	0
225	20230725	163700	95233610	2930	2930	2930	2930	0
226	20230725	163600	95233610	2930	2930	2930	2930	0
227	20230725	163500	95233610	2930	2930	2930	2930	0
228	20230725	163400	95233610	2930	2930	2930	2930	0
229	20230725	163300	95233610	2930	2930	2930	2930	0
230	20230725	163200	95233610	2930	2930	2930	2930	0
231	20230725	163100	95233610	2930	2930	2930	2930	0
232	20230725	163000	95233610	2930	2930	2930	2930	0
233	20230725	162900	95233610	2930	2930	2930	2930	0
234	20230725	162800	95233610	2930	2930	2930	2930	0
235	20230725	162700	95233610	2930	2930	2930	2930	0
236	20230725	162600	95233610	2930	2930	2930	2930	0
237	20230725	162500	95233610	2930	2930	2930	2930	0
238	20230725	162400	95233610	2930	2930	2930	2930	0
239	20230725	162300	95233610	2930	2930	2930	2930	0
240	20230725	162200	95233610	2930	2930	2930	2930	0
241	20230725	162100	95233610	2930	2930	2930	2930	0
242	20230725	162000	95233610	2930	2930	2930	2930	519
243	20230725	161900	95233610	2930	2930	2930	2930	0
244	20230725	161800	95233610	2930	2930	2930	2930	0
245	20230725	161700	95233610	2930	2930	2930	2930	0
246	20230725	161600	95233610	2930	2930	2930	2930	0
247	20230725	161500	95233610	2930	2930	2930	2930	0
248	20230725	161400	95233610	2930	2930	2930	2930	0
249	20230725	161300	95233610	2930	2930	2930	2930	0
250	20230725	161200	95233610	2930	2930	2930	2930	0
251	20230725	161100	95233610	2930	2930	2930	2930	0
252	20230725	161000	95233610	2930	2930	2930	2930	0
253	20230725	160900	95233610	2930	2930	2930	2930	0
254	20230725	160800	95233610	2930	2930	2930	2930	0
255	20230725	160700	95233610	2930	2930	2930	2930	0
256	20230725	160600	95233610	2930	2930	2930	2930	0
257	20230725	160500	95233610	2930	2930	2930	2930	0
258	20230725	160400	95233610	2930	2930	2930	2930	0
259	20230725	160300	95233610	2930	2930	2930	2930	0
260	20230725	160200	95233610	2930	2930	2930	2930	0
261	20230725	160100	95233610	2930	2930	2930	2930	0
262	20230725	160000	95233610	2930	2930	2930	2930	0
263	20230725	155900	95233610	2930	2930	2930	2930	0
264	20230725	155800	95233610	2930	2930	2930	2930	0
265	20230725	155700	95233610	2930	2930	2930	2930	0
266	20230725	155600	95233610	2930	2930	2930	2930	0
267	20230725	155500	95233610	2930	2930	2930	2930	0
268	20230725	155400	95233610	2930	2930	2930	2930	0
269	20230725	155300	95233610	2930	2930	2930	2930	0
270	20230725	155200	95233610	2930	2930	2930	2930	0
271	20230725	155100	95233610	2930	2930	2930	2930	0
272	20230725	155000	95233610	2930	2930	2930	2930	519
273	20230725	154900	95233610	2930	2930	2930	2930	0
274	20230725	154800	95233610	2930	2930	2930	2930	0
275	20230725	154700	95233610	2930	2930	2930	2930	0
276	20230725	154600	95233610	2930	2930	2930	2930	0
277	20230725	154500	95233610	2930	2930	2930	2930	0
278	20230725	154400	95233610	2930	2930	2930	2930	0
279	20230725	154300	95233610	2930	2930	2930	2930	0
280	20230725	154200	95233610	2930	2930	2930	2930	0
281	20230725	154100	95233610	2930	2930	2930	2930	0
282	20230725	154000	95233610	2930	2930	2930	2930	0
283	20230725	153900	95233610	2930	2930	2930	2930	0
284	20230725	153800	95233610	2930	2930	2930	2930	0
285	20230725	153700	95233610	2930	2930	2930	2930	0
286	20230725	153600	95233610	2930	2930	2930	2930	0
287	20230725	153500	95233610	2930	2930	2930	2930	0
288	20230725	153400	95233610	2930	2930	2930	2930	0
289	20230725	153300	95233610	2930	2930	2930	2930	0
290	20230725	153200	95233610	2930	2930	2930	2930	0
291	20230725	153100	95233610	2930	2930	2930	2930	0
292	20230725	153000	95233610	2930	2930	2930	2930	519
293	20230725	152900	93712940	2925	2925	2925	2925	0
294	20230725	152800	93712940	2925	2925	2925	2925	0
295	20230725	152700	93712940	2925	2925	2925	2925	0
296	20230725	152600	93712940	2925	2925	2925	2925	0
297	20230725	152500	93712940	2925	2925	2925	2925	0
298	20230725	152400	93712940	2925	2925	2925	2925	0
299	20230725	152300	93712940	2925	2925	2925	2925	0
300	20230725	152200	93712940	2925	2925	2925	2925	0
301	20230725	152100	93712940	2925	2925	2925	2925	0
302	20230725	152000	93712940	2925	2925	2925	2925	0
303	20230725	151900	93712940	2925	2925	2925	2925	0
304	20230725	151800	93712940	2925	2925	2925	2925	0
305	20230725	151700	93712940	2925	2925	2925	2925	54
306	20230725	151600	93554990	2920	2920	2920	2920	0
307	20230725	151500	93554990	2920	2930	2930	2920	1538
308	20230725	151400	89049030	2930	2930	2930	2930	0
309	20230725	151300	89049030	2930	2930	2930	2930	0
310	20230725	151200	89049030	2930	2930	2930	2930	0
311	20230725	151100	89049030	2930	2930	2930	2930	0
312	20230725	151000	89049030	2930	2930	2930	2930	52
313	20230725	150900	88896670	2930	2930	2930	2930	0
314	20230725	150800	88896670	2930	2930	2930	2930	0
315	20230725	150700	88896670	2930	2930	2930	2930	0
316	20230725	150600	88896670	2930	2930	2930	2930	0
317	20230725	150500	88896670	2930	2930	2930	2925	19
318	20230725	150400	88841005	2930	2930	2930	2930	1
319	20230725	150300	88838075	2925	2925	2925	2925	0
320	20230725	150200	88838075	2925	2925	2925	2925	11
321	20230725	150100	88805900	2930	2935	2935	2930	2
322	20230725	150000	88800035	2935	2935	2935	2935	1
323	20230725	145900	88797100	2935	2920	2935	2920	5
324	20230725	145800	88782470	2920	2920	2920	2920	56
325	20230725	145700	88618950	2920	2920	2920	2920	441
326	20230725	145600	87331230	2930	2930	2930	2930	10
327	20230725	145500	87301930	2940	2940	2940	2940	0
328	20230725	145400	87301930	2940	2940	2940	2940	1
329	20230725	145300	87298990	2920	2940	2940	2915	856
330	20230725	145200	84800180	2940	2935	2945	2935	14
331	20230725	145100	84759075	2920	2925	2925	2920	21
332	20230725	145000	84697750	2940	2940	2940	2940	0
333	20230725	144900	84697750	2940	2940	2940	2940	0
334	20230725	144800	84697750	2940	2940	2940	2940	0
335	20230725	144700	84697750	2940	2920	2940	2920	50
336	20230725	144600	84551715	2925	2925	2925	2925	1
337	20230725	144500	84548790	2930	2930	2930	2930	0
338	20230725	144400	84548790	2930	2930	2930	2930	1
339	20230725	144300	84545860	2935	2935	2935	2935	0
340	20230725	144200	84545860	2935	2935	2935	2935	0
341	20230725	144100	84545860	2935	2935	2935	2935	0
342	20230725	144000	84545860	2935	2935	2935	2935	0
343	20230725	143900	84545860	2935	2935	2935	2935	0
344	20230725	143800	84545860	2935	2935	2935	2935	0
345	20230725	143700	84545860	2935	2935	2935	2935	0
346	20230725	143600	84545860	2935	2935	2935	2935	0
347	20230725	143500	84545860	2935	2935	2935	2935	0
348	20230725	143400	84545860	2935	2935	2935	2935	1
349	20230725	143300	84542925	2945	2945	2945	2945	0
350	20230725	143200	84542925	2945	2945	2945	2945	1
351	20230725	143100	84539980	2915	2915	2915	2915	0
352	20230725	143000	84539980	2915	2930	2930	2915	100
353	20230725	142900	84247635	2935	2935	2935	2935	0
354	20230725	142800	84247635	2935	2935	2935	2935	0
355	20230725	142700	84247635	2935	2935	2935	2935	0
356	20230725	142600	84247635	2935	2935	2935	2935	0
357	20230725	142500	84247635	2935	2940	2940	2935	40
358	20230725	142400	84130085	2940	2940	2940	2940	30
359	20230725	142300	84041885	2935	2940	2940	2935	72
360	20230725	142200	83830465	2940	2940	2940	2940	24
361	20230725	142100	83759905	2930	2930	2930	2930	0
362	20230725	142000	83759905	2930	2930	2930	2930	2345
363	20230725	141900	76889055	2930	2930	2930	2930	1
364	20230725	141800	76886125	2925	2925	2925	2925	0
365	20230725	141700	76886125	2925	2925	2925	2925	0
366	20230725	141600	76886125	2925	2930	2930	2925	670
367	20230725	141500	74923105	2930	2930	2930	2930	0
368	20230725	141400	74923105	2930	2930	2930	2930	0
369	20230725	141300	74923105	2930	2930	2930	2930	0
370	20230725	141200	74923105	2930	2930	2930	2930	1
371	20230725	141100	74920175	2945	2945	2945	2945	0
372	20230725	141000	74920175	2945	2945	2945	2945	0
373	20230725	140900	74920175	2945	2945	2945	2945	0
374	20230725	140800	74920175	2945	2945	2945	2945	3
375	20230725	140700	74911340	2945	2945	2945	2945	0
376	20230725	140600	74911340	2945	2945	2945	2945	0
377	20230725	140500	74911340	2945	2945	2945	2945	0
378	20230725	140400	74911340	2945	2945	2945	2945	0
379	20230725	140300	74911340	2945	2945	2945	2945	0
380	20230725	140200	74911340	2945	2945	2945	2945	0
381	20230725	140100	74911340	2945	2945	2945	2945	1
382	20230725	140000	74908395	2940	2940	2940	2940	1
383	20230725	135900	74905455	2940	2940	2940	2940	8
384	20230725	135800	74881935	2940	2940	2940	2940	4
385	20230725	135700	74870175	2940	2940	2940	2940	13
386	20230725	135600	74831955	2930	2945	2945	2930	35
387	20230725	135500	74729270	2945	2945	2945	2945	8
388	20230725	135400	74705710	2965	2965	2965	2965	0
389	20230725	135300	74705710	2965	2965	2965	2965	0
390	20230725	135200	74705710	2965	2965	2965	2965	0
391	20230725	135100	74705710	2965	2965	2965	2965	0
392	20230725	135000	74705710	2965	2965	2965	2965	0
393	20230725	134900	74705710	2965	2965	2965	2965	0
394	20230725	134800	74705710	2965	2920	2965	2920	1397
395	20230725	134700	70598215	2920	2920	2920	2920	0
396	20230725	134600	70598215	2920	2920	2920	2920	0
397	20230725	134500	70598215	2920	2920	2920	2920	0
398	20230725	134400	70598215	2920	2920	2920	2920	0
399	20230725	134300	70598215	2920	2920	2920	2920	0
400	20230725	134200	70598215	2920	2920	2920	2920	0
401	20230725	134100	70598215	2920	2920	2920	2920	0
402	20230725	134000	70598215	2920	2920	2920	2920	0
403	20230725	133900	70598215	2920	2920	2920	2920	0
404	20230725	133800	70598215	2920	2920	2920	2920	0
405	20230725	133700	70598215	2920	2920	2920	2920	0
406	20230725	133600	70598215	2920	2920	2920	2920	0
407	20230725	133500	70598215	2920	2920	2920	2920	0
408	20230725	133400	70598215	2920	2920	2920	2920	0
409	20230725	133300	70598215	2920	2920	2920	2920	0
410	20230725	133200	70598215	2920	2920	2920	2920	0
411	20230725	133100	70598215	2920	2920	2920	2920	0
412	20230725	133000	70598215	2920	2920	2920	2920	0
413	20230725	132900	70598215	2920	2920	2920	2920	0
414	20230725	132800	70598215	2920	2930	2930	2920	1500
415	20230725	132700	66216300	2955	2955	2955	2955	0
416	20230725	132600	66216300	2955	2955	2955	2955	0
417	20230725	132500	66216300	2955	2955	2955	2955	0
418	20230725	132400	66216300	2955	2955	2955	2955	0
419	20230725	132300	66216300	2955	2955	2955	2955	0
420	20230725	132200	66216300	2955	2955	2955	2955	0
421	20230725	132100	66216300	2955	2955	2955	2955	0
422	20230725	132000	66216300	2955	2955	2955	2955	0
423	20230725	131900	66216300	2955	2955	2955	2955	0
424	20230725	131800	66216300	2955	2955	2955	2955	0
425	20230725	131700	66216300	2955	2955	2955	2955	0
426	20230725	131600	66216300	2955	2955	2955	2955	0
427	20230725	131500	66216300	2955	2955	2955	2955	0
428	20230725	131400	66216300	2955	2955	2955	2955	0
429	20230725	131300	66216300	2955	2955	2955	2955	0
430	20230725	131200	66216300	2955	2955	2955	2955	0
431	20230725	131100	66216300	2955	2955	2955	2955	1
432	20230725	131000	66213345	2960	2960	2960	2960	0
433	20230725	130900	66213345	2960	2960	2960	2960	0
434	20230725	130800	66213345	2960	2960	2960	2960	0
435	20230725	130700	66213345	2960	2960	2960	2960	0
436	20230725	130600	66213345	2960	2960	2960	2960	0
437	20230725	130500	66213345	2960	2960	2960	2960	0
438	20230725	130400	66213345	2960	2960	2960	2960	0
439	20230725	130300	66213345	2960	2955	2960	2955	3
440	20230725	130200	66204470	2945	2945	2945	2945	240
441	20230725	130100	65497670	2925	2925	2925	2925	0
442	20230725	130000	65497670	2925	2930	2930	2925	200
443	20230725	125900	64912525	2950	2950	2950	2950	0
444	20230725	125800	64912525	2950	2950	2950	2950	0
445	20230725	125700	64912525	2950	2950	2950	2950	0
446	20230725	125600	64912525	2950	2950	2950	2950	0
447	20230725	125500	64912525	2950	2950	2950	2950	2
448	20230725	125400	64906625	2920	2920	2920	2920	0
449	20230725	125300	64906625	2920	2940	2940	2920	3300
450	20230725	125200	55250010	2960	2960	2960	2960	0
451	20230725	125100	55250010	2960	2960	2960	2960	0
452	20230725	125000	55250010	2960	2960	2960	2960	0
453	20230725	124900	55250010	2960	2960	2960	2960	0
454	20230725	124800	55250010	2960	2960	2960	2960	1
455	20230725	124700	55247050	2940	2940	2940	2940	0
456	20230725	124600	55247050	2940	2940	2940	2940	0
457	20230725	124500	55247050	2940	2940	2940	2940	0
458	20230725	124400	55247050	2940	2940	2940	2940	0
459	20230725	124300	55247050	2940	2940	2940	2940	0
460	20230725	124200	55247050	2940	2940	2940	2940	0
461	20230725	124100	55247050	2940	2940	2940	2940	283
462	20230725	124000	54415030	2965	2965	2965	2965	0
463	20230725	123900	54415030	2965	2965	2965	2965	0
464	20230725	123800	54415030	2965	2965	2965	2965	0
465	20230725	123700	54415030	2965	2965	2965	2965	0
466	20230725	123600	54415030	2965	2965	2965	2965	0
467	20230725	123500	54415030	2965	2965	2965	2965	0
468	20230725	123400	54415030	2965	2965	2965	2965	0
469	20230725	123300	54415030	2965	2965	2965	2965	0
470	20230725	123200	54415030	2965	2965	2965	2965	0
471	20230725	123100	54415030	2965	2965	2965	2965	0
472	20230725	123000	54415030	2965	2965	2965	2965	50
473	20230725	122900	54266780	2965	2965	2965	2965	0
474	20230725	122800	54266780	2965	2965	2965	2965	0
475	20230725	122700	54266780	2965	2965	2965	2965	18
476	20230725	122600	54213410	2965	2965	2965	2965	15
477	20230725	122500	54168935	2965	2965	2965	2965	0
478	20230725	122400	54168935	2965	2965	2965	2965	0
479	20230725	122300	54168935	2965	2960	2965	2960	2
480	20230725	122200	54163010	2955	2955	2955	2955	0
481	20230725	122100	54163010	2955	2955	2955	2955	0
482	20230725	122000	54163010	2955	2955	2955	2955	0
483	20230725	121900	54163010	2955	2955	2955	2955	0
484	20230725	121800	54163010	2955	2955	2955	2955	2
485	20230725	121700	54157100	2955	2955	2955	2955	185
486	20230725	121600	53610425	2955	2955	2955	2955	0
487	20230725	121500	53610425	2955	2955	2955	2955	0
488	20230725	121400	53610425	2955	2955	2955	2955	0
489	20230725	121300	53610425	2955	2955	2955	2955	0
490	20230725	121200	53610425	2955	2955	2955	2955	0
491	20230725	121100	53610425	2955	2955	2955	2955	0
492	20230725	121000	53610425	2955	2955	2955	2955	0
493	20230725	120900	53610425	2955	2955	2955	2955	0
494	20230725	120800	53610425	2955	2955	2955	2955	0
495	20230725	120700	53610425	2955	2955	2955	2955	485
496	20230725	120600	52177250	2955	2955	2955	2955	0
497	20230725	120500	52177250	2955	2955	2955	2955	0
498	20230725	120400	52177250	2955	2955	2955	2955	0
499	20230725	120300	52177250	2955	2955	2955	2955	0
500	20230725	120200	52177250	2955	2955	2955	2955	1
501	20230725	120100	52174295	2935	2935	2935	2935	240
502	20230725	120000	51469895	2935	2935	2935	2935	0
503	20230725	115900	51469895	2935	2935	2935	2935	0
504	20230725	115800	51469895	2935	2935	2935	2935	0
505	20230725	115700	51469895	2935	2935	2935	2935	0
506	20230725	115600	51469895	2935	2935	2935	2935	0
507	20230725	115500	51469895	2935	2935	2935	2935	0
508	20230725	115400	51469895	2935	2940	2940	2935	115
509	20230725	115300	51132180	2955	2955	2955	2955	0
510	20230725	115200	51132180	2955	2955	2955	2955	0
511	20230725	115100	51132180	2955	2955	2955	2955	0
512	20230725	115000	51132180	2955	2955	2955	2955	1
513	20230725	114900	51129225	2955	2955	2955	2955	0
514	20230725	114800	51129225	2955	2955	2955	2955	1
515	20230725	114700	51126270	2960	2960	2960	2960	0
516	20230725	114600	51126270	2960	2950	2960	2950	2
517	20230725	114500	51120360	2950	2950	2950	2950	0
518	20230725	114400	51120360	2950	2950	2950	2950	0
519	20230725	114300	51120360	2950	2950	2950	2950	0
520	20230725	114200	51120360	2950	2950	2950	2950	0
521	20230725	114100	51120360	2950	2950	2950	2950	565
522	20230725	114000	49453610	2950	2950	2950	2950	0
523	20230725	113900	49453610	2950	2950	2950	2950	0
524	20230725	113800	49453610	2950	2950	2950	2950	0
525	20230725	113700	49453610	2950	2950	2950	2950	0
526	20230725	113600	49453610	2950	2950	2950	2950	0
527	20230725	113500	49453610	2950	2950	2950	2950	0
528	20230725	113400	49453610	2950	2950	2950	2950	169
529	20230725	113300	48955060	2950	2950	2950	2950	0
530	20230725	113200	48955060	2950	2950	2950	2950	20
531	20230725	113100	48896060	2955	2955	2955	2955	0
532	20230725	113000	48896060	2955	2955	2955	2955	0
533	20230725	112900	48896060	2955	2955	2955	2955	10
534	20230725	112800	48866510	2955	2955	2955	2955	0
535	20230725	112700	48866510	2955	2955	2955	2955	1
536	20230725	112600	48863555	2930	2930	2930	2930	38
537	20230725	112500	48752215	2930	2935	2935	2930	200
538	20230725	112400	48166205	2935	2935	2935	2935	0
539	20230725	112300	48166205	2935	2935	2935	2935	540
540	20230725	112200	46581305	2935	2935	2935	2935	0
541	20230725	112100	46581305	2935	2935	2935	2935	0
542	20230725	112000	46581305	2935	2935	2935	2935	0
543	20230725	111900	46581305	2935	2935	2935	2935	0
544	20230725	111800	46581305	2935	2935	2935	2935	0
545	20230725	111700	46581305	2935	2935	2935	2935	0
546	20230725	111600	46581305	2935	2935	2935	2935	360
547	20230725	111500	45524705	2935	2935	2935	2935	23
548	20230725	111400	45457200	2935	2935	2935	2935	0
549	20230725	111300	45457200	2935	2935	2935	2935	35
550	20230725	111200	45354475	2940	2940	2940	2940	0
551	20230725	111100	45354475	2940	2940	2940	2940	0
552	20230725	111000	45354475	2940	2940	2940	2940	0
553	20230725	110900	45354475	2940	2940	2940	2940	0
554	20230725	110800	45354475	2940	2955	2955	2940	350
555	20230725	110700	44324360	2965	2965	2965	2965	0
556	20230725	110600	44324360	2965	2965	2965	2965	0
557	20230725	110500	44324360	2965	2965	2965	2965	0
558	20230725	110400	44324360	2965	2965	2965	2965	0
559	20230725	110300	44324360	2965	2965	2965	2965	0
560	20230725	110200	44324360	2965	2965	2965	2965	0
561	20230725	110100	44324360	2965	2965	2965	2965	0
562	20230725	110000	44324360	2965	2965	2965	2965	0
563	20230725	105900	44324360	2965	2965	2965	2965	0
564	20230725	105800	44324360	2965	2965	2965	2965	0
565	20230725	105700	44324360	2965	2965	2965	2965	0
566	20230725	105600	44324360	2965	2965	2965	2965	70
567	20230725	105500	44116810	2970	2960	2970	2960	3
568	20230725	105400	44107915	2955	2955	2955	2955	0
569	20230725	105300	44107915	2955	2955	2955	2955	24
570	20230725	105200	44036995	2950	2945	2950	2945	5999
571	20230725	105100	26341460	2945	2945	2945	2945	0
572	20230725	105000	26341460	2945	2945	2945	2945	0
573	20230725	104900	26341460	2945	2945	2945	2945	0
574	20230725	104800	26341460	2945	2945	2945	2945	0
575	20230725	104700	26341460	2945	2945	2945	2945	0
576	20230725	104600	26341460	2945	2945	2945	2945	0
577	20230725	104500	26341460	2945	2945	2945	2945	1
578	20230725	104400	26338515	2935	2935	2935	2935	51
579	20230725	104300	26188830	2935	2935	2935	2935	0
580	20230725	104200	26188830	2935	2935	2935	2935	0
581	20230725	104100	26188830	2935	2935	2935	2935	0
582	20230725	104000	26188830	2935	2935	2935	2935	97
583	20230725	103900	25904135	2945	2945	2945	2945	7
584	20230725	103800	25883520	2945	2945	2945	2945	0
585	20230725	103700	25883520	2945	2945	2945	2945	0
586	20230725	103600	25883520	2945	2945	2945	2945	0
587	20230725	103500	25883520	2945	2945	2945	2945	169
588	20230725	103400	25385815	2945	2945	2945	2945	0
589	20230725	103300	25385815	2945	2945	2945	2945	30
590	20230725	103200	25297465	2945	2945	2945	2945	0
591	20230725	103100	25297465	2945	2945	2945	2945	1
592	20230725	103000	25294520	2940	2940	2940	2940	40
593	20230725	102900	25176920	2950	2950	2950	2950	0
594	20230725	102800	25176920	2950	2950	2950	2950	0
595	20230725	102700	25176920	2950	2950	2950	2950	0
596	20230725	102600	25176920	2950	2950	2950	2950	0
597	20230725	102500	25176920	2950	2950	2950	2950	0
598	20230725	102400	25176920	2950	2950	2950	2950	0
599	20230725	102300	25176920	2950	2950	2950	2940	15
600	20230725	102200	25132800	2945	2945	2945	2945	9
601	20230725	102100	25106295	2950	2950	2950	2950	0
602	20230725	102000	25106295	2950	2950	2950	2950	3
603	20230725	101900	25097445	2955	2970	2970	2955	683
604	20230725	101800	23078650	2975	2975	2975	2975	0
605	20230725	101700	23078650	2975	2975	2975	2975	5
606	20230725	101600	23063775	2985	2985	2985	2985	0
607	20230725	101500	23063775	2985	2985	2985	2985	1
608	20230725	101400	23060790	2980	2980	2980	2980	0
609	20230725	101300	23060790	2980	2975	2995	2975	88
610	20230725	101200	22798615	3000	2970	3000	2970	256
611	20230725	101100	22033935	2975	2975	2975	2975	0
612	20230725	101000	22033935	2975	2975	2975	2975	40
613	20230725	100900	21914935	2975	2975	2975	2975	0
614	20230725	100800	21914935	2975	2975	2975	2975	0
615	20230725	100700	21914935	2975	2975	2975	2975	0
616	20230725	100600	21914935	2975	2975	2975	2975	0
617	20230725	100500	21914935	2975	2975	2975	2975	0
618	20230725	100400	21914935	2975	2975	2975	2975	0
619	20230725	100300	21914935	2975	2975	2975	2975	0
620	20230725	100200	21914935	2975	2975	2975	2975	1
621	20230725	100100	21911960	2975	2975	2975	2975	2
622	20230725	100000	21906010	2975	2975	2975	2975	2
623	20230725	095900	21900060	2965	2965	2965	2965	7
624	20230725	095800	21879305	2965	2965	2965	2965	0
625	20230725	095700	21879305	2965	2965	2965	2965	10
626	20230725	095600	21849655	2970	2970	2970	2970	0
627	20230725	095500	21849655	2970	2965	2970	2965	7
628	20230725	095400	21828875	2970	2955	2970	2955	72
629	20230725	095300	21615915	2955	2955	2955	2955	0
630	20230725	095200	21615915	2955	2955	2955	2955	0
631	20230725	095100	21615915	2955	2955	2955	2955	2
632	20230725	095000	21610005	2955	2955	2955	2940	70
633	20230725	094900	21403195	2945	2950	2950	2945	140
634	20230725	094800	20990890	2950	2960	2960	2950	4
635	20230725	094700	20979065	2965	2965	2965	2965	22
636	20230725	094600	20913835	2955	2955	2955	2955	1
637	20230725	094500	20910880	2970	2970	2970	2970	0
638	20230725	094400	20910880	2970	2970	2970	2970	0
639	20230725	094300	20910880	2970	2970	2970	2970	0
640	20230725	094200	20910880	2970	2970	2970	2970	1
641	20230725	094100	20907910	2970	2970	2970	2970	6
642	20230725	094000	20890090	2970	2970	2970	2970	11
643	20230725	093900	20857420	2960	2960	2960	2960	0
644	20230725	093800	20857420	2960	2960	2960	2960	0
645	20230725	093700	20857420	2960	2960	2960	2960	0
646	20230725	093600	20857420	2960	2960	2960	2960	8
647	20230725	093500	20833740	2955	2955	2955	2955	1
648	20230725	093400	20830785	2970	2970	2970	2970	1
649	20230725	093300	20827815	2970	2970	2970	2970	0
650	20230725	093200	20827815	2970	2970	2970	2970	0
651	20230725	093100	20827815	2970	2970	2970	2970	0
652	20230725	093000	20827815	2970	2970	2970	2970	0
653	20230725	092900	20827815	2970	2970	2970	2970	0
654	20230725	092800	20827815	2970	2970	2970	2970	0
655	20230725	092700	20827815	2970	2970	2970	2970	0
656	20230725	092600	20827815	2970	2970	2970	2970	0
657	20230725	092500	20827815	2970	2970	2970	2970	6
658	20230725	092400	20809995	2970	2965	2970	2965	445
659	20230725	092300	19488650	2965	2955	2965	2955	301
660	20230725	092200	18596235	2955	2955	2955	2955	47
661	20230725	092100	18457350	2955	2955	2955	2955	5
662	20230725	092000	18442575	2950	2950	2950	2950	3
663	20230725	091900	18433725	2950	2950	2950	2950	1
664	20230725	091800	18430775	2945	2940	2945	2940	81
665	20230725	091700	18192500	2935	2935	2935	2935	0
666	20230725	091600	18192500	2935	2945	2945	2935	179
667	20230725	091500	17665435	2920	2920	2920	2920	0
668	20230725	091400	17665435	2920	2920	2920	2920	1146
669	20230725	091300	14319115	2915	2925	2925	2915	318
670	20230725	091200	13390785	2920	2920	2920	2920	113
671	20230725	091100	13060825	2920	2920	2920	2920	23
672	20230725	091000	12993665	2920	2920	2920	2920	994
673	20230725	090900	10091185	2915	2915	2915	2915	20
674	20230725	090800	10032885	2920	2920	2920	2920	1270
675	20230725	090700	6324485	2920	2920	2920	2920	0
676	20230725	090600	6324485	2920	2920	2920	2920	0
677	20230725	090500	6324485	2920	2940	2940	2920	262
678	20230725	090400	5555140	2965	2965	2965	2965	130
679	20230725	090300	5169690	2965	2960	2965	2960	119
680	20230725	090200	4817220	2960	2955	2960	2955	41
681	20230725	090100	4695865	2945	2945	2945	2945	129
682	20230725	090000	4315960	2945	2930	2945	2925	1471