KissMeData/318410/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	203900	223555540	9680	9680	9680	9680	371
3	20230725	203800	223555540	9680	9680	9680	9680	0
4	20230725	203700	223555540	9680	9680	9680	9680	0
5	20230725	203600	223555540	9680	9680	9680	9680	0
6	20230725	203500	223555540	9680	9680	9680	9680	0
7	20230725	203400	223555540	9680	9680	9680	9680	0
8	20230725	203300	223555540	9680	9680	9680	9680	0
9	20230725	203200	223555540	9680	9680	9680	9680	0
10	20230725	203100	223555540	9680	9680	9680	9680	0
11	20230725	203000	223555540	9680	9680	9680	9680	0
12	20230725	202900	223555540	9680	9680	9680	9680	0
13	20230725	202800	223555540	9680	9680	9680	9680	0
14	20230725	202700	223555540	9680	9680	9680	9680	0
15	20230725	202600	223555540	9680	9680	9680	9680	0
16	20230725	202500	223555540	9680	9680	9680	9680	0
17	20230725	202400	223555540	9680	9680	9680	9680	0
18	20230725	202300	223555540	9680	9680	9680	9680	0
19	20230725	202200	223555540	9680	9680	9680	9680	0
20	20230725	202100	223555540	9680	9680	9680	9680	0
21	20230725	202000	223555540	9680	9680	9680	9680	0
22	20230725	201900	223555540	9680	9680	9680	9680	0
23	20230725	201800	223555540	9680	9680	9680	9680	0
24	20230725	201700	223555540	9680	9680	9680	9680	0
25	20230725	201600	223555540	9680	9680	9680	9680	0
26	20230725	201500	223555540	9680	9680	9680	9680	0
27	20230725	201400	223555540	9680	9680	9680	9680	0
28	20230725	201300	223555540	9680	9680	9680	9680	0
29	20230725	201200	223555540	9680	9680	9680	9680	0
30	20230725	201100	223555540	9680	9680	9680	9680	0
31	20230725	201000	223555540	9680	9680	9680	9680	0
32	20230725	200900	223555540	9680	9680	9680	9680	371
33	20230725	200800	223555540	9680	9680	9680	9680	0
34	20230725	200700	223555540	9680	9680	9680	9680	0
35	20230725	200600	223555540	9680	9680	9680	9680	0
36	20230725	200500	223555540	9680	9680	9680	9680	0
37	20230725	200400	223555540	9680	9680	9680	9680	0
38	20230725	200300	223555540	9680	9680	9680	9680	0
39	20230725	200200	223555540	9680	9680	9680	9680	0
40	20230725	200100	223555540	9680	9680	9680	9680	0
41	20230725	200000	223555540	9680	9680	9680	9680	0
42	20230725	195900	223555540	9680	9680	9680	9680	0
43	20230725	195800	223555540	9680	9680	9680	9680	0
44	20230725	195700	223555540	9680	9680	9680	9680	0
45	20230725	195600	223555540	9680	9680	9680	9680	0
46	20230725	195500	223555540	9680	9680	9680	9680	0
47	20230725	195400	223555540	9680	9680	9680	9680	0
48	20230725	195300	223555540	9680	9680	9680	9680	0
49	20230725	195200	223555540	9680	9680	9680	9680	0
50	20230725	195100	223555540	9680	9680	9680	9680	0
51	20230725	195000	223555540	9680	9680	9680	9680	0
52	20230725	194900	223555540	9680	9680	9680	9680	0
53	20230725	194800	223555540	9680	9680	9680	9680	0
54	20230725	194700	223555540	9680	9680	9680	9680	0
55	20230725	194600	223555540	9680	9680	9680	9680	0
56	20230725	194500	223555540	9680	9680	9680	9680	0
57	20230725	194400	223555540	9680	9680	9680	9680	0
58	20230725	194300	223555540	9680	9680	9680	9680	0
59	20230725	194200	223555540	9680	9680	9680	9680	0
60	20230725	194100	223555540	9680	9680	9680	9680	0
61	20230725	194000	223555540	9680	9680	9680	9680	0
62	20230725	193900	223555540	9680	9680	9680	9680	371
63	20230725	193800	223555540	9680	9680	9680	9680	0
64	20230725	193700	223555540	9680	9680	9680	9680	0
65	20230725	193600	223555540	9680	9680	9680	9680	0
66	20230725	193500	223555540	9680	9680	9680	9680	0
67	20230725	193400	223555540	9680	9680	9680	9680	0
68	20230725	193300	223555540	9680	9680	9680	9680	0
69	20230725	193200	223555540	9680	9680	9680	9680	0
70	20230725	193100	223555540	9680	9680	9680	9680	0
71	20230725	193000	223555540	9680	9680	9680	9680	0
72	20230725	192900	223555540	9680	9680	9680	9680	0
73	20230725	192800	223555540	9680	9680	9680	9680	0
74	20230725	192700	223555540	9680	9680	9680	9680	0
75	20230725	192600	223555540	9680	9680	9680	9680	0
76	20230725	192500	223555540	9680	9680	9680	9680	0
77	20230725	192400	223555540	9680	9680	9680	9680	0
78	20230725	192300	223555540	9680	9680	9680	9680	0
79	20230725	192200	223555540	9680	9680	9680	9680	0
80	20230725	192100	223555540	9680	9680	9680	9680	0
81	20230725	192000	223555540	9680	9680	9680	9680	0
82	20230725	191900	223555540	9680	9680	9680	9680	0
83	20230725	191800	223555540	9680	9680	9680	9680	0
84	20230725	191700	223555540	9680	9680	9680	9680	0
85	20230725	191600	223555540	9680	9680	9680	9680	0
86	20230725	191500	223555540	9680	9680	9680	9680	0
87	20230725	191400	223555540	9680	9680	9680	9680	0
88	20230725	191300	223555540	9680	9680	9680	9680	0
89	20230725	191200	223555540	9680	9680	9680	9680	0
90	20230725	191100	223555540	9680	9680	9680	9680	0
91	20230725	191000	223555540	9680	9680	9680	9680	0
92	20230725	190900	223555540	9680	9680	9680	9680	371
93	20230725	190800	223555540	9680	9680	9680	9680	0
94	20230725	190700	223555540	9680	9680	9680	9680	0
95	20230725	190600	223555540	9680	9680	9680	9680	0
96	20230725	190500	223555540	9680	9680	9680	9680	0
97	20230725	190400	223555540	9680	9680	9680	9680	0
98	20230725	190300	223555540	9680	9680	9680	9680	0
99	20230725	190200	223555540	9680	9680	9680	9680	0
100	20230725	190100	223555540	9680	9680	9680	9680	0
101	20230725	190000	223555540	9680	9680	9680	9680	0
102	20230725	185900	223555540	9680	9680	9680	9680	0
103	20230725	185800	223555540	9680	9680	9680	9680	0
104	20230725	185700	223555540	9680	9680	9680	9680	0
105	20230725	185600	223555540	9680	9680	9680	9680	0
106	20230725	185500	223555540	9680	9680	9680	9680	0
107	20230725	185400	223555540	9680	9680	9680	9680	0
108	20230725	185300	223555540	9680	9680	9680	9680	0
109	20230725	185200	223555540	9680	9680	9680	9680	0
110	20230725	185100	223555540	9680	9680	9680	9680	0
111	20230725	185000	223555540	9680	9680	9680	9680	0
112	20230725	184900	223555540	9680	9680	9680	9680	0
113	20230725	184800	223555540	9680	9680	9680	9680	0
114	20230725	184700	223555540	9680	9680	9680	9680	0
115	20230725	184600	223555540	9680	9680	9680	9680	0
116	20230725	184500	223555540	9680	9680	9680	9680	0
117	20230725	184400	223555540	9680	9680	9680	9680	0
118	20230725	184300	223555540	9680	9680	9680	9680	0
119	20230725	184200	223555540	9680	9680	9680	9680	0
120	20230725	184100	223555540	9680	9680	9680	9680	0
121	20230725	184000	223555540	9680	9680	9680	9680	0
122	20230725	183900	223555540	9680	9680	9680	9680	371
123	20230725	183800	223555540	9680	9680	9680	9680	0
124	20230725	183700	223555540	9680	9680	9680	9680	0
125	20230725	183600	223555540	9680	9680	9680	9680	0
126	20230725	183500	223555540	9680	9680	9680	9680	0
127	20230725	183400	223555540	9680	9680	9680	9680	0
128	20230725	183300	223555540	9680	9680	9680	9680	0
129	20230725	183200	223555540	9680	9680	9680	9680	0
130	20230725	183100	223555540	9680	9680	9680	9680	0
131	20230725	183000	223555540	9680	9680	9680	9680	0
132	20230725	182900	223555540	9680	9680	9680	9680	0
133	20230725	182800	223555540	9680	9680	9680	9680	0
134	20230725	182700	223555540	9680	9680	9680	9680	0
135	20230725	182600	223555540	9680	9680	9680	9680	0
136	20230725	182500	223555540	9680	9680	9680	9680	0
137	20230725	182400	223555540	9680	9680	9680	9680	0
138	20230725	182300	223555540	9680	9680	9680	9680	0
139	20230725	182200	223555540	9680	9680	9680	9680	0
140	20230725	182100	223555540	9680	9680	9680	9680	0
141	20230725	182000	223555540	9680	9680	9680	9680	0
142	20230725	181900	223555540	9680	9680	9680	9680	0
143	20230725	181800	223555540	9680	9680	9680	9680	0
144	20230725	181700	223555540	9680	9680	9680	9680	0
145	20230725	181600	223555540	9680	9680	9680	9680	0
146	20230725	181500	223555540	9680	9680	9680	9680	0
147	20230725	181400	223555540	9680	9680	9680	9680	0
148	20230725	181300	223555540	9680	9680	9680	9680	0
149	20230725	181200	223555540	9680	9680	9680	9680	0
150	20230725	181100	223555540	9680	9680	9680	9680	0
151	20230725	181000	223555540	9680	9680	9680	9680	0
152	20230725	180900	223555540	9680	9680	9680	9680	371
153	20230725	180800	223555540	9680	9680	9680	9680	0
154	20230725	180700	223555540	9680	9680	9680	9680	0
155	20230725	180600	223555540	9680	9680	9680	9680	0
156	20230725	180500	223555540	9680	9680	9680	9680	0
157	20230725	180400	223555540	9680	9680	9680	9680	0
158	20230725	180300	223555540	9680	9680	9680	9680	0
159	20230725	180200	223555540	9680	9680	9680	9680	0
160	20230725	180100	223555540	9680	9680	9680	9680	0
161	20230725	180000	223555540	9680	9680	9680	9680	0
162	20230725	175900	223555540	9680	9680	9680	9680	0
163	20230725	175800	223555540	9680	9680	9680	9680	0
164	20230725	175700	223555540	9680	9680	9680	9680	0
165	20230725	175600	223555540	9680	9680	9680	9680	0
166	20230725	175500	223555540	9680	9680	9680	9680	0
167	20230725	175400	223555540	9680	9680	9680	9680	0
168	20230725	175300	223555540	9680	9680	9680	9680	0
169	20230725	175200	223555540	9680	9680	9680	9680	0
170	20230725	175100	223555540	9680	9680	9680	9680	0
171	20230725	175000	223555540	9680	9680	9680	9680	0
172	20230725	174900	223555540	9680	9680	9680	9680	0
173	20230725	174800	223555540	9680	9680	9680	9680	0
174	20230725	174700	223555540	9680	9680	9680	9680	0
175	20230725	174600	223555540	9680	9680	9680	9680	0
176	20230725	174500	223555540	9680	9680	9680	9680	0
177	20230725	174400	223555540	9680	9680	9680	9680	0
178	20230725	174300	223555540	9680	9680	9680	9680	0
179	20230725	174200	223555540	9680	9680	9680	9680	0
180	20230725	174100	223555540	9680	9680	9680	9680	0
181	20230725	174000	223555540	9680	9680	9680	9680	0
182	20230725	173900	223555540	9680	9680	9680	9680	371
183	20230725	173800	223555540	9680	9680	9680	9680	0
184	20230725	173700	223555540	9680	9680	9680	9680	0
185	20230725	173600	223555540	9680	9680	9680	9680	0
186	20230725	173500	223555540	9680	9680	9680	9680	0
187	20230725	173400	223555540	9680	9680	9680	9680	0
188	20230725	173300	223555540	9680	9680	9680	9680	0
189	20230725	173200	223555540	9680	9680	9680	9680	0
190	20230725	173100	223555540	9680	9680	9680	9680	0
191	20230725	173000	223555540	9680	9680	9680	9680	0
192	20230725	172900	223555540	9680	9680	9680	9680	0
193	20230725	172800	223555540	9680	9680	9680	9680	0
194	20230725	172700	223555540	9680	9680	9680	9680	0
195	20230725	172600	223555540	9680	9680	9680	9680	0
196	20230725	172500	223555540	9680	9680	9680	9680	0
197	20230725	172400	223555540	9680	9680	9680	9680	0
198	20230725	172300	223555540	9680	9680	9680	9680	0
199	20230725	172200	223555540	9680	9680	9680	9680	0
200	20230725	172100	223555540	9680	9680	9680	9680	0
201	20230725	172000	223555540	9680	9680	9680	9680	0
202	20230725	171900	223555540	9680	9680	9680	9680	0
203	20230725	171800	223555540	9680	9680	9680	9680	0
204	20230725	171700	223555540	9680	9680	9680	9680	0
205	20230725	171600	223555540	9680	9680	9680	9680	0
206	20230725	171500	223555540	9680	9680	9680	9680	0
207	20230725	171400	223555540	9680	9680	9680	9680	0
208	20230725	171300	223555540	9680	9680	9680	9680	0
209	20230725	171200	223555540	9680	9680	9680	9680	0
210	20230725	171100	223555540	9680	9680	9680	9680	0
211	20230725	171000	223555540	9680	9680	9680	9680	0
212	20230725	170900	223555540	9680	9680	9680	9680	371
213	20230725	170800	223555540	9680	9680	9680	9680	0
214	20230725	170700	223555540	9680	9680	9680	9680	0
215	20230725	170600	223555540	9680	9680	9680	9680	0
216	20230725	170500	223555540	9680	9680	9680	9680	0
217	20230725	170400	223555540	9680	9680	9680	9680	0
218	20230725	170300	223555540	9680	9680	9680	9680	0
219	20230725	170200	223555540	9680	9680	9680	9680	0
220	20230725	170100	223555540	9680	9680	9680	9680	0
221	20230725	170000	223555540	9680	9680	9680	9680	0
222	20230725	165900	223555540	9680	9680	9680	9680	0
223	20230725	165800	223555540	9680	9680	9680	9680	0
224	20230725	165700	223555540	9680	9680	9680	9680	0
225	20230725	165600	223555540	9680	9680	9680	9680	0
226	20230725	165500	223555540	9680	9680	9680	9680	0
227	20230725	165400	223555540	9680	9680	9680	9680	0
228	20230725	165300	223555540	9680	9680	9680	9680	0
229	20230725	165200	223555540	9680	9680	9680	9680	0
230	20230725	165100	223555540	9680	9680	9680	9680	0
231	20230725	165000	223555540	9680	9680	9680	9680	0
232	20230725	164900	223555540	9680	9680	9680	9680	0
233	20230725	164800	223555540	9680	9680	9680	9680	0
234	20230725	164700	223555540	9680	9680	9680	9680	0
235	20230725	164600	223555540	9680	9680	9680	9680	0
236	20230725	164500	223555540	9680	9680	9680	9680	0
237	20230725	164400	223555540	9680	9680	9680	9680	0
238	20230725	164300	223555540	9680	9680	9680	9680	0
239	20230725	164200	223555540	9680	9680	9680	9680	0
240	20230725	164100	223555540	9680	9680	9680	9680	0
241	20230725	164000	223555540	9680	9680	9680	9680	0
242	20230725	163900	223555540	9680	9680	9680	9680	371
243	20230725	163800	223555540	9680	9680	9680	9680	0
244	20230725	163700	223555540	9680	9680	9680	9680	0
245	20230725	163600	223555540	9680	9680	9680	9680	0
246	20230725	163500	223555540	9680	9680	9680	9680	0
247	20230725	163400	223555540	9680	9680	9680	9680	0
248	20230725	163300	223555540	9680	9680	9680	9680	0
249	20230725	163200	223555540	9680	9680	9680	9680	0
250	20230725	163100	223555540	9680	9680	9680	9680	0
251	20230725	163000	223555540	9680	9680	9680	9680	0
252	20230725	162900	223555540	9680	9680	9680	9680	0
253	20230725	162800	223555540	9680	9680	9680	9680	0
254	20230725	162700	223555540	9680	9680	9680	9680	0
255	20230725	162600	223555540	9680	9680	9680	9680	0
256	20230725	162500	223555540	9680	9680	9680	9680	0
257	20230725	162400	223555540	9680	9680	9680	9680	0
258	20230725	162300	223555540	9680	9680	9680	9680	0
259	20230725	162200	223555540	9680	9680	9680	9680	0
260	20230725	162100	223555540	9680	9680	9680	9680	0
261	20230725	162000	223555540	9680	9680	9680	9680	0
262	20230725	161900	223555540	9680	9680	9680	9680	0
263	20230725	161800	223555540	9680	9680	9680	9680	0
264	20230725	161700	223555540	9680	9680	9680	9680	0
265	20230725	161600	223555540	9680	9680	9680	9680	0
266	20230725	161500	223555540	9680	9680	9680	9680	0
267	20230725	161400	223555540	9680	9680	9680	9680	0
268	20230725	161300	223555540	9680	9680	9680	9680	0
269	20230725	161200	223555540	9680	9680	9680	9680	0
270	20230725	161100	223555540	9680	9680	9680	9680	0
271	20230725	161000	223555540	9680	9680	9680	9680	0
272	20230725	160900	223555540	9680	9680	9680	9680	371
273	20230725	160800	223555540	9680	9680	9680	9680	0
274	20230725	160700	223555540	9680	9680	9680	9680	0
275	20230725	160600	223555540	9680	9680	9680	9680	0
276	20230725	160500	223555540	9680	9680	9680	9680	0
277	20230725	160400	223555540	9680	9680	9680	9680	0
278	20230725	160300	223555540	9680	9680	9680	9680	0
279	20230725	160200	223555540	9680	9680	9680	9680	0
280	20230725	160100	223555540	9680	9680	9680	9680	0
281	20230725	160000	223555540	9680	9680	9680	9680	0
282	20230725	155900	223555540	9680	9680	9680	9680	0
283	20230725	155800	223555540	9680	9680	9680	9680	0
284	20230725	155700	223555540	9680	9680	9680	9680	0
285	20230725	155600	223555540	9680	9680	9680	9680	0
286	20230725	155500	223555540	9680	9680	9680	9680	0
287	20230725	155400	223555540	9680	9680	9680	9680	0
288	20230725	155300	223555540	9680	9680	9680	9680	0
289	20230725	155200	223555540	9680	9680	9680	9680	0
290	20230725	155100	223555540	9680	9680	9680	9680	0
291	20230725	155000	223555540	9680	9680	9680	9680	0
292	20230725	154900	223555540	9680	9680	9680	9680	0
293	20230725	154800	223555540	9680	9680	9680	9680	0
294	20230725	154700	223555540	9680	9680	9680	9680	0
295	20230725	154600	223555540	9680	9680	9680	9680	0
296	20230725	154500	223555540	9680	9680	9680	9680	0
297	20230725	154400	223555540	9680	9680	9680	9680	0
298	20230725	154300	223555540	9680	9680	9680	9680	0
299	20230725	154200	223555540	9680	9680	9680	9680	0
300	20230725	154100	223555540	9680	9680	9680	9680	0
301	20230725	154000	223555540	9680	9680	9680	9680	0
302	20230725	153900	223555540	9680	9680	9680	9680	371
303	20230725	153800	223555540	9680	9680	9680	9680	0
304	20230725	153700	223555540	9680	9680	9680	9680	0
305	20230725	153600	223555540	9680	9680	9680	9680	0
306	20230725	153500	223555540	9680	9680	9680	9680	0
307	20230725	153400	223555540	9680	9680	9680	9680	0
308	20230725	153300	223555540	9680	9680	9680	9680	0
309	20230725	153200	223555540	9680	9680	9680	9680	0
310	20230725	153100	223555540	9680	9680	9680	9680	0
311	20230725	153000	223555540	9680	9680	9680	9680	371
312	20230725	152900	219964260	9700	9700	9700	9700	0
313	20230725	152800	219964260	9700	9700	9700	9700	0
314	20230725	152700	219964260	9700	9700	9700	9700	0
315	20230725	152600	219964260	9700	9700	9700	9700	0
316	20230725	152500	219964260	9700	9700	9700	9700	0
317	20230725	152400	219964260	9700	9700	9700	9700	0
318	20230725	152300	219964260	9700	9700	9700	9700	0
319	20230725	152200	219964260	9700	9700	9700	9700	0
320	20230725	152100	219964260	9700	9700	9700	9700	0
321	20230725	152000	219964260	9700	9700	9700	9700	0
322	20230725	151900	219964260	9700	9690	9700	9680	480
323	20230725	151800	215317760	9700	9700	9700	9700	2
324	20230725	151700	215298360	9680	9680	9680	9680	0
325	20230725	151600	215298360	9680	9680	9680	9680	1000
326	20230725	151500	205618360	9680	9690	9690	9680	173
327	20230725	151400	203943450	9710	9710	9710	9710	2
328	20230725	151300	203924030	9720	9710	9720	9710	4
329	20230725	151200	203885170	9720	9720	9720	9720	0
330	20230725	151100	203885170	9720	9720	9720	9720	0
331	20230725	151000	203885170	9720	9720	9720	9720	0
332	20230725	150900	203885170	9720	9720	9720	9720	2
333	20230725	150800	203865730	9720	9720	9720	9720	0
334	20230725	150700	203865730	9720	9720	9720	9720	0
335	20230725	150600	203865730	9720	9720	9720	9720	4
336	20230725	150500	203826850	9690	9690	9690	9690	2
337	20230725	150400	203807470	9690	9710	9710	9690	40
338	20230725	150300	203419830	9720	9720	9720	9720	2
339	20230725	150200	203400390	9690	9690	9690	9690	0
340	20230725	150100	203400390	9690	9690	9690	9690	0
341	20230725	150000	203400390	9690	9720	9720	9690	26
342	20230725	145900	203148390	9720	9720	9720	9720	0
343	20230725	145800	203148390	9720	9720	9720	9720	0
344	20230725	145700	203148390	9720	9720	9720	9720	0
345	20230725	145600	203148390	9720	9720	9720	9720	0
346	20230725	145500	203148390	9720	9720	9720	9720	0
347	20230725	145400	203148390	9720	9720	9720	9720	0
348	20230725	145300	203148390	9720	9720	9720	9720	0
349	20230725	145200	203148390	9720	9720	9720	9720	0
350	20230725	145100	203148390	9720	9720	9720	9720	21
351	20230725	145000	202944270	9720	9720	9720	9720	41
352	20230725	144900	202545750	9720	9720	9720	9720	0
353	20230725	144800	202545750	9720	9720	9720	9720	0
354	20230725	144700	202545750	9720	9720	9720	9720	0
355	20230725	144600	202545750	9720	9720	9720	9720	0
356	20230725	144500	202545750	9720	9720	9720	9720	0
357	20230725	144400	202545750	9720	9720	9720	9720	47
358	20230725	144300	202088910	9700	9700	9700	9700	0
359	20230725	144200	202088910	9700	9700	9700	9700	0
360	20230725	144100	202088910	9700	9700	9700	9700	0
361	20230725	144000	202088910	9700	9700	9700	9700	0
362	20230725	143900	202088910	9700	9700	9700	9700	0
363	20230725	143800	202088910	9700	9700	9700	9700	0
364	20230725	143700	202088910	9700	9700	9700	9700	0
365	20230725	143600	202088910	9700	9700	9700	9700	0
366	20230725	143500	202088910	9700	9700	9700	9700	0
367	20230725	143400	202088910	9700	9700	9700	9700	611
368	20230725	143300	196162210	9690	9690	9690	9690	66
369	20230725	143200	195522670	9680	9680	9680	9680	0
370	20230725	143100	195522670	9680	9680	9680	9680	0
371	20230725	143000	195522670	9680	9680	9680	9680	0
372	20230725	142900	195522670	9680	9680	9680	9680	128
373	20230725	142800	194283630	9680	9680	9680	9680	0
374	20230725	142700	194283630	9680	9680	9680	9680	0
375	20230725	142600	194283630	9680	9680	9680	9680	0
376	20230725	142500	194283630	9680	9680	9680	9680	0
377	20230725	142400	194283630	9680	9700	9700	9680	164
378	20230725	142300	192693030	9680	9700	9700	9680	24
379	20230725	142200	192460310	9690	9690	9690	9690	1
380	20230725	142100	192450620	9680	9680	9680	9680	0
381	20230725	142000	192450620	9680	9680	9680	9680	0
382	20230725	141900	192450620	9680	9680	9680	9680	0
383	20230725	141800	192450620	9680	9680	9680	9680	0
384	20230725	141700	192450620	9680	9680	9680	9680	0
385	20230725	141600	192450620	9680	9680	9680	9680	0
386	20230725	141500	192450620	9680	9680	9680	9680	16
387	20230725	141400	192295740	9680	9680	9680	9680	0
388	20230725	141300	192295740	9680	9680	9680	9680	0
389	20230725	141200	192295740	9680	9680	9680	9680	0
390	20230725	141100	192295740	9680	9680	9680	9680	0
391	20230725	141000	192295740	9680	9680	9680	9680	20
392	20230725	140900	192102140	9680	9680	9680	9680	0
393	20230725	140800	192102140	9680	9700	9700	9680	22
394	20230725	140700	191889140	9700	9700	9700	9700	6
395	20230725	140600	191830940	9700	9700	9700	9700	0
396	20230725	140500	191830940	9700	9700	9700	9700	10
397	20230725	140400	191733940	9690	9690	9690	9690	10
398	20230725	140300	191637040	9700	9700	9700	9700	0
399	20230725	140200	191637040	9700	9700	9700	9700	0
400	20230725	140100	191637040	9700	9700	9700	9700	0
401	20230725	140000	191637040	9700	9700	9700	9700	0
402	20230725	135900	191637040	9700	9700	9700	9700	0
403	20230725	135800	191637040	9700	9700	9700	9700	0
404	20230725	135700	191637040	9700	9700	9700	9700	0
405	20230725	135600	191637040	9700	9700	9700	9700	0
406	20230725	135500	191637040	9700	9700	9700	9700	45
407	20230725	135400	191200540	9680	9680	9680	9680	0
408	20230725	135300	191200540	9680	9680	9680	9680	0
409	20230725	135200	191200540	9680	9680	9680	9680	0
410	20230725	135100	191200540	9680	9680	9680	9680	0
411	20230725	135000	191200540	9680	9680	9680	9680	0
412	20230725	134900	191200540	9680	9680	9680	9680	0
413	20230725	134800	191200540	9680	9680	9680	9680	0
414	20230725	134700	191200540	9680	9680	9680	9680	0
415	20230725	134600	191200540	9680	9680	9680	9680	0
416	20230725	134500	191200540	9680	9680	9680	9680	0
417	20230725	134400	191200540	9680	9690	9690	9680	4
418	20230725	134300	191161810	9700	9700	9700	9700	0
419	20230725	134200	191161810	9700	9700	9700	9700	0
420	20230725	134100	191161810	9700	9700	9700	9700	0
421	20230725	134000	191161810	9700	9700	9700	9700	0
422	20230725	133900	191161810	9700	9700	9700	9700	16
423	20230725	133800	191006610	9690	9690	9690	9690	10
424	20230725	133700	190909710	9680	9680	9680	9680	0
425	20230725	133600	190909710	9680	9680	9680	9680	0
426	20230725	133500	190909710	9680	9680	9680	9680	0
427	20230725	133400	190909710	9680	9680	9680	9680	0
428	20230725	133300	190909710	9680	9680	9680	9680	0
429	20230725	133200	190909710	9680	9680	9680	9680	0
430	20230725	133100	190909710	9680	9680	9680	9680	0
431	20230725	133000	190909710	9680	9680	9680	9680	0
432	20230725	132900	190909710	9680	9680	9680	9680	0
433	20230725	132800	190909710	9680	9680	9680	9680	0
434	20230725	132700	190909710	9680	9680	9680	9680	0
435	20230725	132600	190909710	9680	9680	9680	9680	0
436	20230725	132500	190909710	9680	9680	9680	9680	0
437	20230725	132400	190909710	9680	9680	9680	9680	0
438	20230725	132300	190909710	9680	9680	9680	9680	0
439	20230725	132200	190909710	9680	9680	9680	9680	0
440	20230725	132100	190909710	9680	9680	9680	9680	0
441	20230725	132000	190909710	9680	9680	9680	9680	0
442	20230725	131900	190909710	9680	9680	9680	9680	0
443	20230725	131800	190909710	9680	9680	9680	9680	0
444	20230725	131700	190909710	9680	9680	9680	9680	0
445	20230725	131600	190909710	9680	9680	9680	9680	53
446	20230725	131500	190396670	9680	9680	9680	9680	0
447	20230725	131400	190396670	9680	9680	9680	9680	0
448	20230725	131300	190396670	9680	9680	9680	9680	0
449	20230725	131200	190396670	9680	9680	9680	9680	0
450	20230725	131100	190396670	9680	9680	9680	9680	0
451	20230725	131000	190396670	9680	9680	9680	9680	0
452	20230725	130900	190396670	9680	9680	9680	9680	0
453	20230725	130800	190396670	9680	9680	9680	9680	0
454	20230725	130700	190396670	9680	9680	9680	9680	0
455	20230725	130600	190396670	9680	9680	9680	9680	0
456	20230725	130500	190396670	9680	9680	9680	9680	0
457	20230725	130400	190396670	9680	9680	9680	9680	0
458	20230725	130300	190396670	9680	9680	9680	9680	0
459	20230725	130200	190396670	9680	9680	9680	9680	0
460	20230725	130100	190396670	9680	9680	9680	9680	0
461	20230725	130000	190396670	9680	9680	9680	9680	0
462	20230725	125900	190396670	9680	9690	9690	9680	2
463	20230725	125800	190377300	9690	9690	9690	9690	0
464	20230725	125700	190377300	9690	9690	9690	9690	5
465	20230725	125600	190328850	9690	9690	9690	9690	0
466	20230725	125500	190328850	9690	9690	9690	9690	0
467	20230725	125400	190328850	9690	9690	9690	9690	0
468	20230725	125300	190328850	9690	9690	9690	9690	0
469	20230725	125200	190328850	9690	9690	9690	9690	0
470	20230725	125100	190328850	9690	9690	9690	9690	17
471	20230725	125000	190164120	9690	9690	9690	9690	0
472	20230725	124900	190164120	9690	9690	9690	9690	5
473	20230725	124800	190115670	9690	9690	9690	9690	0
474	20230725	124700	190115670	9690	9690	9690	9690	0
475	20230725	124600	190115670	9690	9710	9710	9690	232
476	20230725	124500	187863500	9700	9700	9700	9700	0
477	20230725	124400	187863500	9700	9700	9700	9700	0
478	20230725	124300	187863500	9700	9700	9700	9700	0
479	20230725	124200	187863500	9700	9700	9700	9700	0
480	20230725	124100	187863500	9700	9700	9700	9700	0
481	20230725	124000	187863500	9700	9720	9720	9700	10
482	20230725	123900	187766380	9760	9760	9760	9760	0
483	20230725	123800	187766380	9760	9760	9760	9760	0
484	20230725	123700	187766380	9760	9760	9760	9760	0
485	20230725	123600	187766380	9760	9760	9760	9760	0
486	20230725	123500	187766380	9760	9760	9760	9760	0
487	20230725	123400	187766380	9760	9760	9760	9760	0
488	20230725	123300	187766380	9760	9760	9760	9760	0
489	20230725	123200	187766380	9760	9760	9760	9760	1
490	20230725	123100	187756620	9760	9760	9760	9760	0
491	20230725	123000	187756620	9760	9760	9760	9760	0
492	20230725	122900	187756620	9760	9760	9760	9760	0
493	20230725	122800	187756620	9760	9760	9760	9760	0
494	20230725	122700	187756620	9760	9760	9760	9760	0
495	20230725	122600	187756620	9760	9760	9760	9760	0
496	20230725	122500	187756620	9760	9760	9760	9760	0
497	20230725	122400	187756620	9760	9760	9760	9760	0
498	20230725	122300	187756620	9760	9760	9760	9760	0
499	20230725	122200	187756620	9760	9760	9760	9760	0
500	20230725	122100	187756620	9760	9760	9760	9760	0
501	20230725	122000	187756620	9760	9760	9760	9760	0
502	20230725	121900	187756620	9760	9760	9760	9760	14
503	20230725	121800	187619980	9760	9760	9760	9760	0
504	20230725	121700	187619980	9760	9760	9760	9760	0
505	20230725	121600	187619980	9760	9760	9760	9760	0
506	20230725	121500	187619980	9760	9760	9760	9760	0
507	20230725	121400	187619980	9760	9760	9760	9760	0
508	20230725	121300	187619980	9760	9760	9760	9760	0
509	20230725	121200	187619980	9760	9760	9760	9760	0
510	20230725	121100	187619980	9760	9760	9760	9760	0
511	20230725	121000	187619980	9760	9760	9760	9760	0
512	20230725	120900	187619980	9760	9760	9760	9760	0
513	20230725	120800	187619980	9760	9760	9760	9760	0
514	20230725	120700	187619980	9760	9760	9760	9760	1
515	20230725	120600	187610220	9760	9750	9760	9750	2
516	20230725	120500	187590710	9680	9680	9680	9680	0
517	20230725	120400	187590710	9680	9680	9680	9680	0
518	20230725	120300	187590710	9680	9680	9680	9680	0
519	20230725	120200	187590710	9680	9680	9680	9680	0
520	20230725	120100	187590710	9680	9680	9680	9680	0
521	20230725	120000	187590710	9680	9680	9680	9680	0
522	20230725	115900	187590710	9680	9680	9680	9680	0
523	20230725	115800	187590710	9680	9680	9680	9680	0
524	20230725	115700	187590710	9680	9680	9680	9680	0
525	20230725	115600	187590710	9680	9680	9680	9680	0
526	20230725	115500	187590710	9680	9680	9680	9680	0
527	20230725	115400	187590710	9680	9750	9750	9680	27
528	20230725	115300	187328020	9730	9730	9730	9730	1
529	20230725	115200	187318290	9730	9730	9730	9730	0
530	20230725	115100	187318290	9730	9730	9730	9730	0
531	20230725	115000	187318290	9730	9730	9730	9730	0
532	20230725	114900	187318290	9730	9730	9730	9730	80
533	20230725	114800	186539890	9740	9740	9740	9740	0
534	20230725	114700	186539890	9740	9730	9740	9730	61
535	20230725	114600	185945840	9730	9720	9730	9720	241
536	20230725	114500	183602420	9680	9680	9680	9680	0
537	20230725	114400	183602420	9680	9680	9680	9680	0
538	20230725	114300	183602420	9680	9680	9680	9680	0
539	20230725	114200	183602420	9680	9680	9680	9680	0
540	20230725	114100	183602420	9680	9680	9680	9680	0
541	20230725	114000	183602420	9680	9680	9680	9680	0
542	20230725	113900	183602420	9680	9680	9680	9680	0
543	20230725	113800	183602420	9680	9680	9680	9680	10
544	20230725	113700	183505620	9680	9680	9680	9680	0
545	20230725	113600	183505620	9680	9680	9680	9680	0
546	20230725	113500	183505620	9680	9680	9680	9680	0
547	20230725	113400	183505620	9680	9680	9680	9680	0
548	20230725	113300	183505620	9680	9680	9680	9680	0
549	20230725	113200	183505620	9680	9680	9680	9680	0
550	20230725	113100	183505620	9680	9680	9680	9680	0
551	20230725	113000	183505620	9680	9680	9680	9680	0
552	20230725	112900	183505620	9680	9680	9680	9680	0
553	20230725	112800	183505620	9680	9680	9680	9680	0
554	20230725	112700	183505620	9680	9680	9680	9680	0
555	20230725	112600	183505620	9680	9680	9680	9680	0
556	20230725	112500	183505620	9680	9680	9680	9680	0
557	20230725	112400	183505620	9680	9680	9680	9680	0
558	20230725	112300	183505620	9680	9680	9680	9680	0
559	20230725	112200	183505620	9680	9680	9680	9680	0
560	20230725	112100	183505620	9680	9680	9680	9680	0
561	20230725	112000	183505620	9680	9680	9680	9680	3
562	20230725	111900	183476580	9630	9650	9650	9630	15
563	20230725	111800	183332090	9730	9730	9730	9730	6
564	20230725	111700	183273710	9730	9730	9730	9730	9
565	20230725	111600	183186140	9730	9730	9730	9730	0
566	20230725	111500	183186140	9730	9730	9730	9730	0
567	20230725	111400	183186140	9730	9730	9730	9730	0
568	20230725	111300	183186140	9730	9730	9730	9730	0
569	20230725	111200	183186140	9730	9730	9730	9730	0
570	20230725	111100	183186140	9730	9730	9730	9730	0
571	20230725	111000	183186140	9730	9730	9730	9730	2
572	20230725	110900	183166680	9750	9750	9750	9750	0
573	20230725	110800	183166680	9750	9730	9750	9730	8
574	20230725	110700	183088790	9760	9670	9770	9670	34
575	20230725	110600	182758540	9620	9620	9620	9620	0
576	20230725	110500	182758540	9620	9620	9620	9620	780
577	20230725	110400	175254940	9610	9610	9610	9610	3
578	20230725	110300	175226110	9610	9610	9610	9610	0
579	20230725	110200	175226110	9610	9610	9610	9610	0
580	20230725	110100	175226110	9610	9610	9610	9610	0
581	20230725	110000	175226110	9610	9610	9610	9610	1
582	20230725	105900	175216500	9620	9620	9620	9620	0
583	20230725	105800	175216500	9620	9620	9620	9620	0
584	20230725	105700	175216500	9620	9620	9620	9620	0
585	20230725	105600	175216500	9620	9620	9620	9620	0
586	20230725	105500	175216500	9620	9620	9620	9620	0
587	20230725	105400	175216500	9620	9620	9620	9620	10
588	20230725	105300	175120300	9620	9620	9620	9620	10
589	20230725	105200	175024100	9620	9620	9620	9620	0
590	20230725	105100	175024100	9620	9620	9620	9620	0
591	20230725	105000	175024100	9620	9620	9620	9620	0
592	20230725	104900	175024100	9620	9620	9620	9620	54
593	20230725	104800	174504620	9620	9620	9620	9620	534
594	20230725	104700	169367540	9620	9660	9700	9620	8687
595	20230725	104600	85793380	9650	9650	9650	9650	1
596	20230725	104500	85783730	9640	9630	9640	9620	285
597	20230725	104400	83041920	9620	9630	9630	9620	1622
598	20230725	104300	67437610	9640	9640	9640	9640	0
599	20230725	104200	67437610	9640	9640	9640	9640	0
600	20230725	104100	67437610	9640	9640	9640	9640	0
601	20230725	104000	67437610	9640	9640	9640	9640	0
602	20230725	103900	67437610	9640	9640	9640	9640	46
603	20230725	103800	66994170	9630	9630	9630	9630	37
604	20230725	103700	66637860	9630	9640	9640	9630	60
605	20230725	103600	66059490	9650	9650	9650	9650	0
606	20230725	103500	66059490	9650	9650	9650	9650	0
607	20230725	103400	66059490	9650	9650	9650	9650	0
608	20230725	103300	66059490	9650	9650	9650	9650	0
609	20230725	103200	66059490	9650	9650	9650	9650	59
610	20230725	103100	65490140	9650	9650	9650	9650	11
611	20230725	103000	65383990	9650	9720	9720	9650	63
612	20230725	102900	64775830	9710	9710	9710	9710	3
613	20230725	102800	64746700	9710	9710	9710	9710	0
614	20230725	102700	64746700	9710	9710	9710	9710	3
615	20230725	102600	64717570	9710	9710	9710	9710	0
616	20230725	102500	64717570	9710	9710	9710	9710	1
617	20230725	102400	64707860	9700	9620	9700	9610	142
618	20230725	102300	63337700	9620	9620	9620	9620	0
619	20230725	102200	63337700	9620	9620	9620	9620	0
620	20230725	102100	63337700	9620	9620	9620	9620	0
621	20230725	102000	63337700	9620	9640	9640	9620	50
622	20230725	101900	62856170	9660	9700	9720	9660	6
623	20230725	101800	62797940	9690	9660	9730	9660	81
624	20230725	101700	62014150	9630	9640	9640	9630	60
625	20230725	101600	61435930	9660	9660	9660	9660	55
626	20230725	101500	60904630	9630	9630	9630	9630	200
627	20230725	101400	58978630	9630	9630	9630	9630	0
628	20230725	101300	58978630	9630	9630	9630	9630	0
629	20230725	101200	58978630	9630	9630	9630	9630	0
630	20230725	101100	58978630	9630	9630	9630	9630	249
631	20230725	101000	56580760	9630	9630	9650	9630	252
632	20230725	100900	54149590	9650	9650	9650	9650	109
633	20230725	100800	53097740	9660	9680	9680	9660	272
634	20230725	100700	50469640	9700	9700	9700	9700	2
635	20230725	100600	50450240	9700	9700	9700	9700	0
636	20230725	100500	50450240	9700	9700	9700	9700	58
637	20230725	100400	49887640	9700	9700	9700	9700	2
638	20230725	100300	49868240	9700	9700	9700	9700	0
639	20230725	100200	49868240	9700	9700	9700	9700	73
640	20230725	100100	49160140	9700	9700	9700	9700	0
641	20230725	100000	49160140	9700	9700	9700	9700	0
642	20230725	095900	49160140	9700	9710	9710	9700	5
643	20230725	095800	49111630	9730	9730	9730	9730	1
644	20230725	095700	49101900	9710	9710	9710	9710	0
645	20230725	095600	49101900	9710	9710	9710	9710	1
646	20230725	095500	49092190	9690	9690	9690	9680	52
647	20230725	095400	48588360	9660	9670	9670	9660	60
648	20230725	095300	48008730	9690	9690	9690	9690	1
649	20230725	095200	47999040	9690	9700	9700	9690	133
650	20230725	095100	46710260	9700	9700	9700	9700	0
651	20230725	095000	46710260	9700	9710	9710	9700	170
652	20230725	094900	45061110	9720	9740	9740	9720	12
653	20230725	094800	44944350	9790	9790	9790	9790	0
654	20230725	094700	44944350	9790	9790	9800	9760	155
655	20230725	094600	43427140	9820	9730	9820	9730	102
656	20230725	094500	42426710	9680	9710	9710	9680	62
657	20230725	094400	41825360	9710	9710	9710	9710	0
658	20230725	094300	41825360	9710	9710	9710	9710	0
659	20230725	094200	41825360	9710	9710	9710	9710	0
660	20230725	094100	41825360	9710	9750	9750	9710	22
661	20230725	094000	41611190	9750	9780	9780	9750	1978
662	20230725	093900	22318860	9780	9800	9800	9760	446
663	20230725	093800	17957190	9800	9830	9830	9800	170
664	20230725	093700	16290360	9840	9840	9840	9840	31
665	20230725	093600	15985320	9850	9850	9850	9850	0
666	20230725	093500	15985320	9850	9850	9850	9850	0
667	20230725	093400	15985320	9850	9850	9850	9850	0
668	20230725	093300	15985320	9850	9850	9850	9850	0
669	20230725	093200	15985320	9850	9850	9850	9850	11
670	20230725	093100	15876970	9850	9850	9850	9850	0
671	20230725	093000	15876970	9850	9850	9850	9850	0
672	20230725	092900	15876970	9850	9850	9850	9850	1
673	20230725	092800	15867120	9840	9840	9840	9840	0
674	20230725	092700	15867120	9840	9840	9840	9840	0
675	20230725	092600	15867120	9840	9850	9850	9840	398
676	20230725	092500	11948370	9840	9900	9900	9840	99
677	20230725	092400	10972790	9860	9860	9860	9860	97
678	20230725	092300	10016370	9850	9870	9870	9850	73
679	20230725	092200	9296860	9870	9870	9870	9870	0
680	20230725	092100	9296860	9870	9870	9870	9870	0
681	20230725	092000	9296860	9870	9870	9870	9870	0
682	20230725	091900	9296860	9870	9880	9880	9870	49
683	20230725	091800	8813200	9940	9940	9940	9940	0
684	20230725	091700	8813200	9940	9940	9940	9940	0
685	20230725	091600	8813200	9940	9940	9940	9940	0
686	20230725	091500	8813200	9940	9940	9940	9940	1
687	20230725	091400	8803260	9870	9870	9870	9870	0
688	20230725	091300	8803260	9870	9860	9870	9860	447
689	20230725	091200	4394030	9860	9860	9860	9860	0
690	20230725	091100	4394030	9860	9870	9870	9860	130
691	20230725	091000	3111220	9980	9980	9980	9980	0
692	20230725	090900	3111220	9980	9980	9980	9980	0
693	20230725	090800	3111220	9980	9980	9980	9980	0
694	20230725	090700	3111220	9980	9980	9980	9980	5
695	20230725	090600	3061320	9980	9980	9980	9980	2
696	20230725	090500	3041360	9860	9960	9960	9860	113
697	20230725	090400	1926860	9980	9980	9980	9950	12
698	20230725	090300	1807130	9980	9980	10060	9980	16
699	20230725	090200	1646790	9980	10030	10030	9980	111
700	20230725	090100	533710	10070	10070	10070	10070	0
701	20230725	090000	533710	10070	10070	10070	10070	53