KissMeData/246250/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	202000	83894950	9700	9700	9700	9700	85
3	20230726	201900	83894950	9700	9700	9700	9700	0
4	20230726	201800	83894950	9700	9700	9700	9700	0
5	20230726	201700	83894950	9700	9700	9700	9700	0
6	20230726	201600	83894950	9700	9700	9700	9700	0
7	20230726	201500	83894950	9700	9700	9700	9700	0
8	20230726	201400	83894950	9700	9700	9700	9700	0
9	20230726	201300	83894950	9700	9700	9700	9700	0
10	20230726	201200	83894950	9700	9700	9700	9700	0
11	20230726	201100	83894950	9700	9700	9700	9700	0
12	20230726	201000	83894950	9700	9700	9700	9700	0
13	20230726	200900	83894950	9700	9700	9700	9700	0
14	20230726	200800	83894950	9700	9700	9700	9700	0
15	20230726	200700	83894950	9700	9700	9700	9700	0
16	20230726	200600	83894950	9700	9700	9700	9700	0
17	20230726	200500	83894950	9700	9700	9700	9700	0
18	20230726	200400	83894950	9700	9700	9700	9700	0
19	20230726	200300	83894950	9700	9700	9700	9700	0
20	20230726	200200	83894950	9700	9700	9700	9700	0
21	20230726	200100	83894950	9700	9700	9700	9700	0
22	20230726	200000	83894950	9700	9700	9700	9700	0
23	20230726	195900	83894950	9700	9700	9700	9700	0
24	20230726	195800	83894950	9700	9700	9700	9700	0
25	20230726	195700	83894950	9700	9700	9700	9700	0
26	20230726	195600	83894950	9700	9700	9700	9700	0
27	20230726	195500	83894950	9700	9700	9700	9700	0
28	20230726	195400	83894950	9700	9700	9700	9700	0
29	20230726	195300	83894950	9700	9700	9700	9700	0
30	20230726	195200	83894950	9700	9700	9700	9700	0
31	20230726	195100	83894950	9700	9700	9700	9700	0
32	20230726	195000	83894950	9700	9700	9700	9700	85
33	20230726	194900	83894950	9700	9700	9700	9700	0
34	20230726	194800	83894950	9700	9700	9700	9700	0
35	20230726	194700	83894950	9700	9700	9700	9700	0
36	20230726	194600	83894950	9700	9700	9700	9700	0
37	20230726	194500	83894950	9700	9700	9700	9700	0
38	20230726	194400	83894950	9700	9700	9700	9700	0
39	20230726	194300	83894950	9700	9700	9700	9700	0
40	20230726	194200	83894950	9700	9700	9700	9700	0
41	20230726	194100	83894950	9700	9700	9700	9700	0
42	20230726	194000	83894950	9700	9700	9700	9700	0
43	20230726	193900	83894950	9700	9700	9700	9700	0
44	20230726	193800	83894950	9700	9700	9700	9700	0
45	20230726	193700	83894950	9700	9700	9700	9700	0
46	20230726	193600	83894950	9700	9700	9700	9700	0
47	20230726	193500	83894950	9700	9700	9700	9700	0
48	20230726	193400	83894950	9700	9700	9700	9700	0
49	20230726	193300	83894950	9700	9700	9700	9700	0
50	20230726	193200	83894950	9700	9700	9700	9700	0
51	20230726	193100	83894950	9700	9700	9700	9700	0
52	20230726	193000	83894950	9700	9700	9700	9700	0
53	20230726	192900	83894950	9700	9700	9700	9700	0
54	20230726	192800	83894950	9700	9700	9700	9700	0
55	20230726	192700	83894950	9700	9700	9700	9700	0
56	20230726	192600	83894950	9700	9700	9700	9700	0
57	20230726	192500	83894950	9700	9700	9700	9700	0
58	20230726	192400	83894950	9700	9700	9700	9700	0
59	20230726	192300	83894950	9700	9700	9700	9700	0
60	20230726	192200	83894950	9700	9700	9700	9700	0
61	20230726	192100	83894950	9700	9700	9700	9700	0
62	20230726	192000	83894950	9700	9700	9700	9700	85
63	20230726	191900	83894950	9700	9700	9700	9700	0
64	20230726	191800	83894950	9700	9700	9700	9700	0
65	20230726	191700	83894950	9700	9700	9700	9700	0
66	20230726	191600	83894950	9700	9700	9700	9700	0
67	20230726	191500	83894950	9700	9700	9700	9700	0
68	20230726	191400	83894950	9700	9700	9700	9700	0
69	20230726	191300	83894950	9700	9700	9700	9700	0
70	20230726	191200	83894950	9700	9700	9700	9700	0
71	20230726	191100	83894950	9700	9700	9700	9700	0
72	20230726	191000	83894950	9700	9700	9700	9700	0
73	20230726	190900	83894950	9700	9700	9700	9700	0
74	20230726	190800	83894950	9700	9700	9700	9700	0
75	20230726	190700	83894950	9700	9700	9700	9700	0
76	20230726	190600	83894950	9700	9700	9700	9700	0
77	20230726	190500	83894950	9700	9700	9700	9700	0
78	20230726	190400	83894950	9700	9700	9700	9700	0
79	20230726	190300	83894950	9700	9700	9700	9700	0
80	20230726	190200	83894950	9700	9700	9700	9700	0
81	20230726	190100	83894950	9700	9700	9700	9700	0
82	20230726	190000	83894950	9700	9700	9700	9700	0
83	20230726	185900	83894950	9700	9700	9700	9700	0
84	20230726	185800	83894950	9700	9700	9700	9700	0
85	20230726	185700	83894950	9700	9700	9700	9700	0
86	20230726	185600	83894950	9700	9700	9700	9700	0
87	20230726	185500	83894950	9700	9700	9700	9700	0
88	20230726	185400	83894950	9700	9700	9700	9700	0
89	20230726	185300	83894950	9700	9700	9700	9700	0
90	20230726	185200	83894950	9700	9700	9700	9700	0
91	20230726	185100	83894950	9700	9700	9700	9700	0
92	20230726	185000	83894950	9700	9700	9700	9700	85
93	20230726	184900	83894950	9700	9700	9700	9700	0
94	20230726	184800	83894950	9700	9700	9700	9700	0
95	20230726	184700	83894950	9700	9700	9700	9700	0
96	20230726	184600	83894950	9700	9700	9700	9700	0
97	20230726	184500	83894950	9700	9700	9700	9700	0
98	20230726	184400	83894950	9700	9700	9700	9700	0
99	20230726	184300	83894950	9700	9700	9700	9700	0
100	20230726	184200	83894950	9700	9700	9700	9700	0
101	20230726	184100	83894950	9700	9700	9700	9700	0
102	20230726	184000	83894950	9700	9700	9700	9700	0
103	20230726	183900	83894950	9700	9700	9700	9700	0
104	20230726	183800	83894950	9700	9700	9700	9700	0
105	20230726	183700	83894950	9700	9700	9700	9700	0
106	20230726	183600	83894950	9700	9700	9700	9700	0
107	20230726	183500	83894950	9700	9700	9700	9700	0
108	20230726	183400	83894950	9700	9700	9700	9700	0
109	20230726	183300	83894950	9700	9700	9700	9700	0
110	20230726	183200	83894950	9700	9700	9700	9700	0
111	20230726	183100	83894950	9700	9700	9700	9700	0
112	20230726	183000	83894950	9700	9700	9700	9700	0
113	20230726	182900	83894950	9700	9700	9700	9700	0
114	20230726	182800	83894950	9700	9700	9700	9700	0
115	20230726	182700	83894950	9700	9700	9700	9700	0
116	20230726	182600	83894950	9700	9700	9700	9700	0
117	20230726	182500	83894950	9700	9700	9700	9700	0
118	20230726	182400	83894950	9700	9700	9700	9700	0
119	20230726	182300	83894950	9700	9700	9700	9700	0
120	20230726	182200	83894950	9700	9700	9700	9700	0
121	20230726	182100	83894950	9700	9700	9700	9700	0
122	20230726	182000	83894950	9700	9700	9700	9700	85
123	20230726	181900	83894950	9700	9700	9700	9700	0
124	20230726	181800	83894950	9700	9700	9700	9700	0
125	20230726	181700	83894950	9700	9700	9700	9700	0
126	20230726	181600	83894950	9700	9700	9700	9700	0
127	20230726	181500	83894950	9700	9700	9700	9700	0
128	20230726	181400	83894950	9700	9700	9700	9700	0
129	20230726	181300	83894950	9700	9700	9700	9700	0
130	20230726	181200	83894950	9700	9700	9700	9700	0
131	20230726	181100	83894950	9700	9700	9700	9700	0
132	20230726	181000	83894950	9700	9700	9700	9700	0
133	20230726	180900	83894950	9700	9700	9700	9700	0
134	20230726	180800	83894950	9700	9700	9700	9700	0
135	20230726	180700	83894950	9700	9700	9700	9700	0
136	20230726	180600	83894950	9700	9700	9700	9700	0
137	20230726	180500	83894950	9700	9700	9700	9700	0
138	20230726	180400	83894950	9700	9700	9700	9700	0
139	20230726	180300	83894950	9700	9700	9700	9700	0
140	20230726	180200	83894950	9700	9700	9700	9700	0
141	20230726	180100	83894950	9700	9700	9700	9700	0
142	20230726	180000	83894950	9700	9700	9700	9700	0
143	20230726	175900	83894950	9700	9700	9700	9700	0
144	20230726	175800	83894950	9700	9700	9700	9700	0
145	20230726	175700	83894950	9700	9700	9700	9700	0
146	20230726	175600	83894950	9700	9700	9700	9700	0
147	20230726	175500	83894950	9700	9700	9700	9700	0
148	20230726	175400	83894950	9700	9700	9700	9700	0
149	20230726	175300	83894950	9700	9700	9700	9700	0
150	20230726	175200	83894950	9700	9700	9700	9700	0
151	20230726	175100	83894950	9700	9700	9700	9700	0
152	20230726	175000	83894950	9700	9700	9700	9700	85
153	20230726	174900	83894950	9700	9700	9700	9700	0
154	20230726	174800	83894950	9700	9700	9700	9700	0
155	20230726	174700	83894950	9700	9700	9700	9700	0
156	20230726	174600	83894950	9700	9700	9700	9700	0
157	20230726	174500	83894950	9700	9700	9700	9700	0
158	20230726	174400	83894950	9700	9700	9700	9700	0
159	20230726	174300	83894950	9700	9700	9700	9700	0
160	20230726	174200	83894950	9700	9700	9700	9700	0
161	20230726	174100	83894950	9700	9700	9700	9700	0
162	20230726	174000	83894950	9700	9700	9700	9700	0
163	20230726	173900	83894950	9700	9700	9700	9700	0
164	20230726	173800	83894950	9700	9700	9700	9700	0
165	20230726	173700	83894950	9700	9700	9700	9700	0
166	20230726	173600	83894950	9700	9700	9700	9700	0
167	20230726	173500	83894950	9700	9700	9700	9700	0
168	20230726	173400	83894950	9700	9700	9700	9700	0
169	20230726	173300	83894950	9700	9700	9700	9700	0
170	20230726	173200	83894950	9700	9700	9700	9700	0
171	20230726	173100	83894950	9700	9700	9700	9700	0
172	20230726	173000	83894950	9700	9700	9700	9700	0
173	20230726	172900	83894950	9700	9700	9700	9700	0
174	20230726	172800	83894950	9700	9700	9700	9700	0
175	20230726	172700	83894950	9700	9700	9700	9700	0
176	20230726	172600	83894950	9700	9700	9700	9700	0
177	20230726	172500	83894950	9700	9700	9700	9700	0
178	20230726	172400	83894950	9700	9700	9700	9700	0
179	20230726	172300	83894950	9700	9700	9700	9700	0
180	20230726	172200	83894950	9700	9700	9700	9700	0
181	20230726	172100	83894950	9700	9700	9700	9700	0
182	20230726	172000	83894950	9700	9700	9700	9700	85
183	20230726	171900	83894950	9700	9700	9700	9700	0
184	20230726	171800	83894950	9700	9700	9700	9700	0
185	20230726	171700	83894950	9700	9700	9700	9700	0
186	20230726	171600	83894950	9700	9700	9700	9700	0
187	20230726	171500	83894950	9700	9700	9700	9700	0
188	20230726	171400	83894950	9700	9700	9700	9700	0
189	20230726	171300	83894950	9700	9700	9700	9700	0
190	20230726	171200	83894950	9700	9700	9700	9700	0
191	20230726	171100	83894950	9700	9700	9700	9700	0
192	20230726	171000	83894950	9700	9700	9700	9700	0
193	20230726	170900	83894950	9700	9700	9700	9700	0
194	20230726	170800	83894950	9700	9700	9700	9700	0
195	20230726	170700	83894950	9700	9700	9700	9700	0
196	20230726	170600	83894950	9700	9700	9700	9700	0
197	20230726	170500	83894950	9700	9700	9700	9700	0
198	20230726	170400	83894950	9700	9700	9700	9700	0
199	20230726	170300	83894950	9700	9700	9700	9700	0
200	20230726	170200	83894950	9700	9700	9700	9700	0
201	20230726	170100	83894950	9700	9700	9700	9700	0
202	20230726	170000	83894950	9700	9700	9700	9700	0
203	20230726	165900	83894950	9700	9700	9700	9700	0
204	20230726	165800	83894950	9700	9700	9700	9700	0
205	20230726	165700	83894950	9700	9700	9700	9700	0
206	20230726	165600	83894950	9700	9700	9700	9700	0
207	20230726	165500	83894950	9700	9700	9700	9700	0
208	20230726	165400	83894950	9700	9700	9700	9700	0
209	20230726	165300	83894950	9700	9700	9700	9700	0
210	20230726	165200	83894950	9700	9700	9700	9700	0
211	20230726	165100	83894950	9700	9700	9700	9700	0
212	20230726	165000	83894950	9700	9700	9700	9700	85
213	20230726	164900	83894950	9700	9700	9700	9700	0
214	20230726	164800	83894950	9700	9700	9700	9700	0
215	20230726	164700	83894950	9700	9700	9700	9700	0
216	20230726	164600	83894950	9700	9700	9700	9700	0
217	20230726	164500	83894950	9700	9700	9700	9700	0
218	20230726	164400	83894950	9700	9700	9700	9700	0
219	20230726	164300	83894950	9700	9700	9700	9700	0
220	20230726	164200	83894950	9700	9700	9700	9700	0
221	20230726	164100	83894950	9700	9700	9700	9700	0
222	20230726	164000	83894950	9700	9700	9700	9700	0
223	20230726	163900	83894950	9700	9700	9700	9700	0
224	20230726	163800	83894950	9700	9700	9700	9700	0
225	20230726	163700	83894950	9700	9700	9700	9700	0
226	20230726	163600	83894950	9700	9700	9700	9700	0
227	20230726	163500	83894950	9700	9700	9700	9700	0
228	20230726	163400	83894950	9700	9700	9700	9700	0
229	20230726	163300	83894950	9700	9700	9700	9700	0
230	20230726	163200	83894950	9700	9700	9700	9700	0
231	20230726	163100	83894950	9700	9700	9700	9700	0
232	20230726	163000	83894950	9700	9700	9700	9700	0
233	20230726	162900	83894950	9700	9700	9700	9700	0
234	20230726	162800	83894950	9700	9700	9700	9700	0
235	20230726	162700	83894950	9700	9700	9700	9700	0
236	20230726	162600	83894950	9700	9700	9700	9700	0
237	20230726	162500	83894950	9700	9700	9700	9700	0
238	20230726	162400	83894950	9700	9700	9700	9700	0
239	20230726	162300	83894950	9700	9700	9700	9700	0
240	20230726	162200	83894950	9700	9700	9700	9700	0
241	20230726	162100	83894950	9700	9700	9700	9700	0
242	20230726	162000	83894950	9700	9700	9700	9700	85
243	20230726	161900	83894950	9700	9700	9700	9700	0
244	20230726	161800	83894950	9700	9700	9700	9700	0
245	20230726	161700	83894950	9700	9700	9700	9700	0
246	20230726	161600	83894950	9700	9700	9700	9700	0
247	20230726	161500	83894950	9700	9700	9700	9700	0
248	20230726	161400	83894950	9700	9700	9700	9700	0
249	20230726	161300	83894950	9700	9700	9700	9700	0
250	20230726	161200	83894950	9700	9700	9700	9700	0
251	20230726	161100	83894950	9700	9700	9700	9700	0
252	20230726	161000	83894950	9700	9700	9700	9700	0
253	20230726	160900	83894950	9700	9700	9700	9700	0
254	20230726	160800	83894950	9700	9700	9700	9700	0
255	20230726	160700	83894950	9700	9700	9700	9700	0
256	20230726	160600	83894950	9700	9700	9700	9700	0
257	20230726	160500	83894950	9700	9700	9700	9700	0
258	20230726	160400	83894950	9700	9700	9700	9700	0
259	20230726	160300	83894950	9700	9700	9700	9700	0
260	20230726	160200	83894950	9700	9700	9700	9700	0
261	20230726	160100	83894950	9700	9700	9700	9700	0
262	20230726	160000	83894950	9700	9700	9700	9700	0
263	20230726	155900	83894950	9700	9700	9700	9700	0
264	20230726	155800	83894950	9700	9700	9700	9700	0
265	20230726	155700	83894950	9700	9700	9700	9700	0
266	20230726	155600	83894950	9700	9700	9700	9700	0
267	20230726	155500	83894950	9700	9700	9700	9700	0
268	20230726	155400	83894950	9700	9700	9700	9700	0
269	20230726	155300	83894950	9700	9700	9700	9700	0
270	20230726	155200	83894950	9700	9700	9700	9700	0
271	20230726	155100	83894950	9700	9700	9700	9700	0
272	20230726	155000	83894950	9700	9700	9700	9700	85
273	20230726	154900	83894950	9700	9700	9700	9700	0
274	20230726	154800	83894950	9700	9700	9700	9700	0
275	20230726	154700	83894950	9700	9700	9700	9700	0
276	20230726	154600	83894950	9700	9700	9700	9700	0
277	20230726	154500	83894950	9700	9700	9700	9700	0
278	20230726	154400	83894950	9700	9700	9700	9700	0
279	20230726	154300	83894950	9700	9700	9700	9700	0
280	20230726	154200	83894950	9700	9700	9700	9700	0
281	20230726	154100	83894950	9700	9700	9700	9700	0
282	20230726	154000	83894950	9700	9700	9700	9700	0
283	20230726	153900	83894950	9700	9700	9700	9700	0
284	20230726	153800	83894950	9700	9700	9700	9700	0
285	20230726	153700	83894950	9700	9700	9700	9700	0
286	20230726	153600	83894950	9700	9700	9700	9700	0
287	20230726	153500	83894950	9700	9700	9700	9700	0
288	20230726	153400	83894950	9700	9700	9700	9700	0
289	20230726	153300	83894950	9700	9700	9700	9700	0
290	20230726	153200	83894950	9700	9700	9700	9700	0
291	20230726	153100	83894950	9700	9700	9700	9700	0
292	20230726	153000	83894950	9700	9700	9700	9700	85
293	20230726	152900	83070450	9880	9880	9880	9880	0
294	20230726	152800	83070450	9880	9880	9880	9880	0
295	20230726	152700	83070450	9880	9880	9880	9880	0
296	20230726	152600	83070450	9880	9880	9880	9880	0
297	20230726	152500	83070450	9880	9880	9880	9880	0
298	20230726	152400	83070450	9880	9880	9880	9880	0
299	20230726	152300	83070450	9880	9880	9880	9880	0
300	20230726	152200	83070450	9880	9880	9880	9880	0
301	20230726	152100	83070450	9880	9880	9880	9880	0
302	20230726	152000	83070450	9880	9880	9880	9880	0
303	20230726	151900	83070450	9880	9880	9880	9880	0
304	20230726	151800	83070450	9880	9880	9880	9880	0
305	20230726	151700	83070450	9880	9880	9880	9880	0
306	20230726	151600	83070450	9880	9880	9880	9880	0
307	20230726	151500	83070450	9880	9880	9880	9880	0
308	20230726	151400	83070450	9880	9880	9880	9880	0
309	20230726	151300	83070450	9880	9880	9880	9880	0
310	20230726	151200	83070450	9880	9880	9880	9880	0
311	20230726	151100	83070450	9880	9880	9880	9880	0
312	20230726	151000	83070450	9880	9880	9880	9880	0
313	20230726	150900	83070450	9880	9880	9880	9880	0
314	20230726	150800	83070450	9880	9880	9880	9880	0
315	20230726	150700	83070450	9880	9880	9880	9880	0
316	20230726	150600	83070450	9880	9880	9880	9880	1
317	20230726	150500	83060570	9710	9710	9710	9710	210
318	20230726	150400	81021470	9710	9710	9710	9710	50
319	20230726	150300	80535970	9710	9710	9710	9710	3
320	20230726	150200	80506840	9710	9710	9710	9710	0
321	20230726	150100	80506840	9710	9710	9710	9710	0
322	20230726	150000	80506840	9710	9710	9710	9710	100
323	20230726	145900	79535840	9700	9700	9700	9700	0
324	20230726	145800	79535840	9700	9700	9700	9700	0
325	20230726	145700	79535840	9700	9700	9700	9700	0
326	20230726	145600	79535840	9700	9700	9700	9700	0
327	20230726	145500	79535840	9700	9700	9700	9700	0
328	20230726	145400	79535840	9700	9700	9700	9700	2
329	20230726	145300	79516440	9710	9710	9710	9710	0
330	20230726	145200	79516440	9710	9710	9710	9710	0
331	20230726	145100	79516440	9710	9710	9710	9710	0
332	20230726	145000	79516440	9710	9710	9710	9710	0
333	20230726	144900	79516440	9710	9710	9710	9710	0
334	20230726	144800	79516440	9710	9710	9710	9710	0
335	20230726	144700	79516440	9710	9710	9710	9710	0
336	20230726	144600	79516440	9710	9710	9710	9710	0
337	20230726	144500	79516440	9710	9710	9710	9710	0
338	20230726	144400	79516440	9710	9710	9710	9710	0
339	20230726	144300	79516440	9710	9710	9710	9710	0
340	20230726	144200	79516440	9710	9710	9710	9710	0
341	20230726	144100	79516440	9710	9710	9710	9710	0
342	20230726	144000	79516440	9710	9710	9710	9710	0
343	20230726	143900	79516440	9710	9710	9710	9710	100
344	20230726	143800	78545440	9710	9710	9710	9710	100
345	20230726	143700	77574440	9700	9700	9700	9700	10
346	20230726	143600	77477440	9710	9710	9710	9710	0
347	20230726	143500	77477440	9710	9710	9710	9710	190
348	20230726	143400	75632540	9710	9710	9710	9710	0
349	20230726	143300	75632540	9710	9710	9710	9710	201
350	20230726	143200	73680830	9710	9740	9740	9710	50
351	20230726	143100	73195270	9890	9890	9890	9890	0
352	20230726	143000	73195270	9890	9890	9890	9890	0
353	20230726	142900	73195270	9890	9890	9890	9890	0
354	20230726	142800	73195270	9890	9890	9890	9890	0
355	20230726	142700	73195270	9890	9890	9890	9890	0
356	20230726	142600	73195270	9890	9890	9890	9890	0
357	20230726	142500	73195270	9890	9730	9890	9710	177
358	20230726	142400	71476200	9730	9730	9730	9730	50
359	20230726	142300	70989700	9700	9700	9700	9700	0
360	20230726	142200	70989700	9700	9710	9710	9700	300
361	20230726	142100	68077030	9890	9890	9890	9890	3
362	20230726	142000	68047360	9710	9710	9710	9710	0
363	20230726	141900	68047360	9710	9710	9710	9710	2700
364	20230726	141800	41830360	9710	9710	9710	9710	19
365	20230726	141700	41645870	9900	9900	9900	9900	0
366	20230726	141600	41645870	9900	9900	9900	9900	0
367	20230726	141500	41645870	9900	9900	9900	9900	0
368	20230726	141400	41645870	9900	9900	9900	9900	0
369	20230726	141300	41645870	9900	9900	9900	9900	0
370	20230726	141200	41645870	9900	9900	9900	9900	0
371	20230726	141100	41645870	9900	9900	9900	9900	0
372	20230726	141000	41645870	9900	9900	9900	9900	0
373	20230726	140900	41645870	9900	9900	9900	9900	0
374	20230726	140800	41645870	9900	9900	9900	9900	0
375	20230726	140700	41645870	9900	9900	9900	9900	0
376	20230726	140600	41645870	9900	9900	9900	9900	0
377	20230726	140500	41645870	9900	9900	9900	9900	0
378	20230726	140400	41645870	9900	9900	9900	9900	0
379	20230726	140300	41645870	9900	9900	9900	9900	0
380	20230726	140200	41645870	9900	9900	9900	9900	0
381	20230726	140100	41645870	9900	9900	9900	9900	0
382	20230726	140000	41645870	9900	9900	9900	9900	0
383	20230726	135900	41645870	9900	9900	9900	9900	0
384	20230726	135800	41645870	9900	9900	9900	9900	0
385	20230726	135700	41645870	9900	9900	9900	9900	2
386	20230726	135600	41626070	9710	9710	9710	9710	0
387	20230726	135500	41626070	9710	9750	9750	9710	682
388	20230726	135400	35002090	9750	9750	9750	9750	0
389	20230726	135300	35002090	9750	9750	9750	9750	0
390	20230726	135200	35002090	9750	9750	9750	9750	0
391	20230726	135100	35002090	9750	9750	9750	9750	9
392	20230726	135000	34914340	9740	9740	9740	9740	0
393	20230726	134900	34914340	9740	9740	9740	9740	0
394	20230726	134800	34914340	9740	9740	9740	9740	0
395	20230726	134700	34914340	9740	9740	9740	9740	0
396	20230726	134600	34914340	9740	9740	9740	9740	0
397	20230726	134500	34914340	9740	9900	9900	9740	275
398	20230726	134400	32203820	9760	9760	9760	9760	0
399	20230726	134300	32203820	9760	9760	9760	9760	0
400	20230726	134200	32203820	9760	9760	9760	9760	0
401	20230726	134100	32203820	9760	9760	9760	9760	0
402	20230726	134000	32203820	9760	9760	9760	9760	0
403	20230726	133900	32203820	9760	9760	9760	9760	0
404	20230726	133800	32203820	9760	9760	9760	9760	0
405	20230726	133700	32203820	9760	9760	9760	9760	0
406	20230726	133600	32203820	9760	9760	9760	9760	0
407	20230726	133500	32203820	9760	9760	9760	9760	0
408	20230726	133400	32203820	9760	9760	9760	9760	0
409	20230726	133300	32203820	9760	9760	9760	9760	0
410	20230726	133200	32203820	9760	9760	9760	9760	0
411	20230726	133100	32203820	9760	9760	9760	9760	21
412	20230726	133000	31998860	9860	9880	9880	9860	5
413	20230726	132900	31949480	9880	9880	9880	9880	0
414	20230726	132800	31949480	9880	9880	9880	9880	196
415	20230726	132700	30013000	9880	9880	9880	9880	0
416	20230726	132600	30013000	9880	9880	9880	9880	0
417	20230726	132500	30013000	9880	9880	9880	9880	0
418	20230726	132400	30013000	9880	9880	9880	9880	0
419	20230726	132300	30013000	9880	9880	9880	9880	0
420	20230726	132200	30013000	9880	9880	9880	9880	0
421	20230726	132100	30013000	9880	9880	9880	9880	0
422	20230726	132000	30013000	9880	9880	9880	9880	0
423	20230726	131900	30013000	9880	9880	9880	9880	4
424	20230726	131800	29973480	9880	9880	9880	9880	0
425	20230726	131700	29973480	9880	9880	9880	9880	0
426	20230726	131600	29973480	9880	9880	9880	9880	0
427	20230726	131500	29973480	9880	9880	9880	9880	96
428	20230726	131400	29025000	9860	9860	9860	9860	0
429	20230726	131300	29025000	9860	9860	9860	9860	0
430	20230726	131200	29025000	9860	9860	9860	9860	0
431	20230726	131100	29025000	9860	9860	9860	9860	0
432	20230726	131000	29025000	9860	9860	9860	9860	0
433	20230726	130900	29025000	9860	9860	9860	9860	0
434	20230726	130800	29025000	9860	9860	9860	9860	0
435	20230726	130700	29025000	9860	9860	9860	9860	0
436	20230726	130600	29025000	9860	9860	9860	9860	0
437	20230726	130500	29025000	9860	9860	9860	9860	0
438	20230726	130400	29025000	9860	9860	9860	9860	0
439	20230726	130300	29025000	9860	9860	9860	9860	0
440	20230726	130200	29025000	9860	9860	9860	9860	0
441	20230726	130100	29025000	9860	9860	9860	9860	0
442	20230726	130000	29025000	9860	9860	9860	9860	0
443	20230726	125900	29025000	9860	9860	9860	9860	0
444	20230726	125800	29025000	9860	9860	9860	9860	0
445	20230726	125700	29025000	9860	9860	9860	9860	0
446	20230726	125600	29025000	9860	9860	9860	9860	4
447	20230726	125500	28985560	9880	9880	9880	9880	0
448	20230726	125400	28985560	9880	9880	9880	9880	0
449	20230726	125300	28985560	9880	9880	9880	9880	0
450	20230726	125200	28985560	9880	9880	9880	9880	0
451	20230726	125100	28985560	9880	9880	9880	9880	0
452	20230726	125000	28985560	9880	9880	9880	9880	0
453	20230726	124900	28985560	9880	9880	9880	9880	0
454	20230726	124800	28985560	9880	9880	9880	9880	0
455	20230726	124700	28985560	9880	9880	9880	9880	0
456	20230726	124600	28985560	9880	9880	9880	9880	0
457	20230726	124500	28985560	9880	9880	9880	9880	0
458	20230726	124400	28985560	9880	9880	9880	9880	0
459	20230726	124300	28985560	9880	9880	9880	9880	0
460	20230726	124200	28985560	9880	9880	9880	9880	0
461	20230726	124100	28985560	9880	9880	9880	9880	0
462	20230726	124000	28985560	9880	9880	9880	9880	0
463	20230726	123900	28985560	9880	9880	9880	9880	0
464	20230726	123800	28985560	9880	9880	9880	9880	0
465	20230726	123700	28985560	9880	9880	9880	9880	0
466	20230726	123600	28985560	9880	9880	9880	9880	0
467	20230726	123500	28985560	9880	9880	9880	9880	0
468	20230726	123400	28985560	9880	9880	9880	9880	0
469	20230726	123300	28985560	9880	9880	9880	9880	0
470	20230726	123200	28985560	9880	9880	9880	9880	0
471	20230726	123100	28985560	9880	9880	9880	9880	0
472	20230726	123000	28985560	9880	9880	9880	9880	0
473	20230726	122900	28985560	9880	9880	9880	9880	1
474	20230726	122800	28975680	9770	9770	9770	9770	0
475	20230726	122700	28975680	9770	9770	9770	9770	0
476	20230726	122600	28975680	9770	9770	9770	9770	0
477	20230726	122500	28975680	9770	9770	9770	9770	0
478	20230726	122400	28975680	9770	9770	9770	9770	0
479	20230726	122300	28975680	9770	9810	9810	9770	7
480	20230726	122200	28907170	9820	9820	9820	9820	0
481	20230726	122100	28907170	9820	9820	9820	9820	0
482	20230726	122000	28907170	9820	9820	9820	9820	0
483	20230726	121900	28907170	9820	9820	9820	9820	0
484	20230726	121800	28907170	9820	9820	9820	9820	0
485	20230726	121700	28907170	9820	9820	9820	9820	0
486	20230726	121600	28907170	9820	9820	9820	9820	0
487	20230726	121500	28907170	9820	9820	9820	9820	0
488	20230726	121400	28907170	9820	9820	9820	9820	0
489	20230726	121300	28907170	9820	9820	9820	9820	0
490	20230726	121200	28907170	9820	9820	9820	9820	0
491	20230726	121100	28907170	9820	9820	9820	9820	0
492	20230726	121000	28907170	9820	9820	9820	9820	0
493	20230726	120900	28907170	9820	9820	9820	9820	0
494	20230726	120800	28907170	9820	9820	9820	9820	0
495	20230726	120700	28907170	9820	9820	9820	9820	0
496	20230726	120600	28907170	9820	9820	9820	9820	0
497	20230726	120500	28907170	9820	9820	9820	9820	0
498	20230726	120400	28907170	9820	9820	9820	9820	0
499	20230726	120300	28907170	9820	9820	9820	9820	0
500	20230726	120200	28907170	9820	9820	9820	9820	0
501	20230726	120100	28907170	9820	9820	9820	9820	0
502	20230726	120000	28907170	9820	9820	9820	9820	0
503	20230726	115900	28907170	9820	9820	9820	9820	0
504	20230726	115800	28907170	9820	9820	9820	9820	0
505	20230726	115700	28907170	9820	9820	9820	9820	0
506	20230726	115600	28907170	9820	9820	9820	9820	0
507	20230726	115500	28907170	9820	9820	9820	9820	0
508	20230726	115400	28907170	9820	9820	9820	9820	0
509	20230726	115300	28907170	9820	9820	9820	9820	0
510	20230726	115200	28907170	9820	9820	9820	9820	0
511	20230726	115100	28907170	9820	9820	9820	9820	0
512	20230726	115000	28907170	9820	9860	9860	9820	12
513	20230726	114900	28789170	9880	9880	9880	9880	0
514	20230726	114800	28789170	9880	9880	9880	9880	0
515	20230726	114700	28789170	9880	9880	9880	9880	0
516	20230726	114600	28789170	9880	9880	9880	9880	0
517	20230726	114500	28789170	9880	9880	9880	9880	0
518	20230726	114400	28789170	9880	9880	9880	9880	0
519	20230726	114300	28789170	9880	9880	9880	9880	0
520	20230726	114200	28789170	9880	9880	9880	9880	0
521	20230726	114100	28789170	9880	9860	9880	9860	26
522	20230726	114000	28532790	9880	9880	9880	9880	2
523	20230726	113900	28513030	9860	9860	9860	9860	71
524	20230726	113800	27812970	9860	9860	9860	9860	0
525	20230726	113700	27812970	9860	9860	9860	9860	0
526	20230726	113600	27812970	9860	9860	9860	9860	0
527	20230726	113500	27812970	9860	9860	9860	9860	100
528	20230726	113400	26826970	9860	9860	9860	9860	0
529	20230726	113300	26826970	9860	9860	9860	9860	0
530	20230726	113200	26826970	9860	9860	9860	9860	0
531	20230726	113100	26826970	9860	9860	9860	9860	0
532	20230726	113000	26826970	9860	9860	9860	9860	0
533	20230726	112900	26826970	9860	9860	9860	9860	0
534	20230726	112800	26826970	9860	9860	9860	9860	0
535	20230726	112700	26826970	9860	9860	9860	9860	0
536	20230726	112600	26826970	9860	9860	9860	9860	0
537	20230726	112500	26826970	9860	9860	9860	9860	0
538	20230726	112400	26826970	9860	9860	9860	9860	0
539	20230726	112300	26826970	9860	9860	9860	9860	0
540	20230726	112200	26826970	9860	9860	9860	9860	1
541	20230726	112100	26817110	9740	9810	9810	9740	1100
542	20230726	112000	16087420	9860	9860	9860	9860	0
543	20230726	111900	16087420	9860	9860	9860	9860	0
544	20230726	111800	16087420	9860	9860	9860	9860	1
545	20230726	111700	16077560	9900	9900	9900	9900	0
546	20230726	111600	16077560	9900	9900	9900	9900	0
547	20230726	111500	16077560	9900	9900	9900	9900	0
548	20230726	111400	16077560	9900	9900	9900	9900	0
549	20230726	111300	16077560	9900	9900	9900	9900	0
550	20230726	111200	16077560	9900	9900	9900	9900	0
551	20230726	111100	16077560	9900	9900	9900	9900	0
552	20230726	111000	16077560	9900	9900	9900	9900	0
553	20230726	110900	16077560	9900	9900	9900	9900	0
554	20230726	110800	16077560	9900	9900	9900	9900	0
555	20230726	110700	16077560	9900	9900	9900	9900	0
556	20230726	110600	16077560	9900	9900	9900	9900	0
557	20230726	110500	16077560	9900	9900	9900	9900	0
558	20230726	110400	16077560	9900	9900	9900	9900	0
559	20230726	110300	16077560	9900	9900	9900	9900	0
560	20230726	110200	16077560	9900	9900	9900	9900	0
561	20230726	110100	16077560	9900	9900	9900	9900	0
562	20230726	110000	16077560	9900	9900	9900	9900	0
563	20230726	105900	16077560	9900	9900	9900	9900	0
564	20230726	105800	16077560	9900	9900	9900	9900	0
565	20230726	105700	16077560	9900	9900	9900	9900	0
566	20230726	105600	16077560	9900	9900	9900	9900	0
567	20230726	105500	16077560	9900	9900	9900	9900	0
568	20230726	105400	16077560	9900	9900	9900	9900	0
569	20230726	105300	16077560	9900	9900	9900	9900	0
570	20230726	105200	16077560	9900	9900	9900	9900	0
571	20230726	105100	16077560	9900	9900	9900	9900	0
572	20230726	105000	16077560	9900	9900	9900	9900	0
573	20230726	104900	16077560	9900	9900	9900	9900	0
574	20230726	104800	16077560	9900	9900	9900	9900	0
575	20230726	104700	16077560	9900	9900	9900	9900	0
576	20230726	104600	16077560	9900	9900	9900	9900	30
577	20230726	104500	15780560	9760	9760	9760	9760	0
578	20230726	104400	15780560	9760	9760	9760	9760	0
579	20230726	104300	15780560	9760	9760	9760	9760	0
580	20230726	104200	15780560	9760	9760	9760	9760	0
581	20230726	104100	15780560	9760	9760	9760	9760	0
582	20230726	104000	15780560	9760	9760	9760	9760	0
583	20230726	103900	15780560	9760	9760	9760	9760	0
584	20230726	103800	15780560	9760	9760	9760	9760	6
585	20230726	103700	15722000	9760	9760	9760	9760	80
586	20230726	103600	14941200	9760	9760	9760	9760	0
587	20230726	103500	14941200	9760	9760	9760	9760	0
588	20230726	103400	14941200	9760	9760	9760	9760	0
589	20230726	103300	14941200	9760	9760	9760	9760	0
590	20230726	103200	14941200	9760	9760	9760	9760	0
591	20230726	103100	14941200	9760	9760	9760	9760	0
592	20230726	103000	14941200	9760	9760	9760	9760	0
593	20230726	102900	14941200	9760	9760	9760	9760	0
594	20230726	102800	14941200	9760	9760	9760	9760	0
595	20230726	102700	14941200	9760	9760	9760	9760	0
596	20230726	102600	14941200	9760	9760	9760	9760	0
597	20230726	102500	14941200	9760	9760	9760	9760	0
598	20230726	102400	14941200	9760	9760	9760	9760	0
599	20230726	102300	14941200	9760	9760	9760	9760	0
600	20230726	102200	14941200	9760	9760	9760	9760	0
601	20230726	102100	14941200	9760	9760	9760	9760	0
602	20230726	102000	14941200	9760	9760	9760	9760	0
603	20230726	101900	14941200	9760	9760	9760	9760	0
604	20230726	101800	14941200	9760	9760	9760	9760	10
605	20230726	101700	14843600	9800	9800	9800	9800	100
606	20230726	101600	13863600	9800	9800	9800	9800	0
607	20230726	101500	13863600	9800	9800	9800	9800	0
608	20230726	101400	13863600	9800	9800	9800	9800	0
609	20230726	101300	13863600	9800	9800	9800	9800	0
610	20230726	101200	13863600	9800	9800	9800	9800	0
611	20230726	101100	13863600	9800	9800	9800	9800	0
612	20230726	101000	13863600	9800	9800	9800	9800	0
613	20230726	100900	13863600	9800	9800	9800	9800	0
614	20230726	100800	13863600	9800	9800	9800	9800	0
615	20230726	100700	13863600	9800	9800	9800	9800	0
616	20230726	100600	13863600	9800	9800	9800	9800	0
617	20230726	100500	13863600	9800	9800	9800	9800	0
618	20230726	100400	13863600	9800	9800	9800	9800	0
619	20230726	100300	13863600	9800	9800	9800	9800	0
620	20230726	100200	13863600	9800	9800	9800	9800	0
621	20230726	100100	13863600	9800	9800	9800	9800	50
622	20230726	100000	13373600	9850	9850	9850	9850	0
623	20230726	095900	13373600	9850	9850	9850	9850	0
624	20230726	095800	13373600	9850	9850	9850	9850	140
625	20230726	095700	11994600	9880	9880	9880	9880	0
626	20230726	095600	11994600	9880	9880	9880	9880	0
627	20230726	095500	11994600	9880	9880	9880	9880	0
628	20230726	095400	11994600	9880	9880	9880	9880	0
629	20230726	095300	11994600	9880	9880	9880	9880	0
630	20230726	095200	11994600	9880	9920	9920	9880	427
631	20230726	095100	7766630	9920	9920	9920	9920	0
632	20230726	095000	7766630	9920	9910	9920	9910	210
633	20230726	094900	5684210	9910	9910	9910	9910	0
634	20230726	094800	5684210	9910	9910	9910	9910	0
635	20230726	094700	5684210	9910	9910	9910	9910	0
636	20230726	094600	5684210	9910	9910	9910	9910	0
637	20230726	094500	5684210	9910	9910	9910	9910	0
638	20230726	094400	5684210	9910	9910	9910	9910	0
639	20230726	094300	5684210	9910	9910	9910	9910	0
640	20230726	094200	5684210	9910	9910	9910	9910	0
641	20230726	094100	5684210	9910	9910	9910	9910	0
642	20230726	094000	5684210	9910	9910	9910	9910	0
643	20230726	093900	5684210	9910	9910	9910	9910	0
644	20230726	093800	5684210	9910	9910	9910	9910	50
645	20230726	093700	5188710	9920	9920	9920	9920	50
646	20230726	093600	4692710	9920	9920	9920	9920	0
647	20230726	093500	4692710	9920	9920	9920	9920	0
648	20230726	093400	4692710	9920	9920	9920	9920	0
649	20230726	093300	4692710	9920	9920	9920	9920	20
650	20230726	093200	4494310	9920	9920	9920	9920	0
651	20230726	093100	4494310	9920	9920	9920	9920	0
652	20230726	093000	4494310	9920	9920	9920	9920	0
653	20230726	092900	4494310	9920	9920	9920	9920	3
654	20230726	092800	4464550	9920	9920	9920	9920	0
655	20230726	092700	4464550	9920	9920	9920	9920	0
656	20230726	092600	4464550	9920	9920	9920	9920	0
657	20230726	092500	4464550	9920	9920	9920	9920	0
658	20230726	092400	4464550	9920	9920	9920	9920	50
659	20230726	092300	3968550	9900	9900	9900	9900	0
660	20230726	092200	3968550	9900	9900	9900	9900	0
661	20230726	092100	3968550	9900	9900	9900	9900	0
662	20230726	092000	3968550	9900	9900	9900	9900	0
663	20230726	091900	3968550	9900	9900	9900	9900	0
664	20230726	091800	3968550	9900	9900	9900	9900	0
665	20230726	091700	3968550	9900	9900	9900	9900	0
666	20230726	091600	3968550	9900	9900	9900	9900	0
667	20230726	091500	3968550	9900	9900	9900	9900	0
668	20230726	091400	3968550	9900	9910	9910	9900	100
669	20230726	091300	2978500	9920	9920	9920	9920	0
670	20230726	091200	2978500	9920	9920	9920	9920	0
671	20230726	091100	2978500	9920	9930	9930	9920	100
672	20230726	091000	1986000	9930	9930	9930	9930	0
673	20230726	090900	1986000	9930	9930	9930	9930	200
674	20230726	090800	0	9980	9980	9980	9980	0
675	20230726	090700	0	9980	9980	9980	9980	0
676	20230726	090600	0	9980	9980	9980	9980	0
677	20230726	090500	0	9980	9980	9980	9980	0
678	20230726	090400	0	9980	9980	9980	9980	0
679	20230726	090300	0	9980	9980	9980	9980	0
680	20230726	090200	0	9980	9980	9980	9980	0
681	20230726	090100	0	9980	9980	9980	9980	0
682	20230726	090000	0	9980	9980	9980	9980	0