KissMeData/040910/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	191500	868479740	9690	9690	9690	9690	2468
3	20230725	191400	868479740	9690	9690	9690	9690	0
4	20230725	191300	868479740	9690	9690	9690	9690	0
5	20230725	191200	868479740	9690	9690	9690	9690	0
6	20230725	191100	868479740	9690	9690	9690	9690	0
7	20230725	191000	868479740	9690	9690	9690	9690	0
8	20230725	190900	868479740	9690	9690	9690	9690	0
9	20230725	190800	868479740	9690	9690	9690	9690	0
10	20230725	190700	868479740	9690	9690	9690	9690	0
11	20230725	190600	868479740	9690	9690	9690	9690	0
12	20230725	190500	868479740	9690	9690	9690	9690	0
13	20230725	190400	868479740	9690	9690	9690	9690	0
14	20230725	190300	868479740	9690	9690	9690	9690	0
15	20230725	190200	868479740	9690	9690	9690	9690	0
16	20230725	190100	868479740	9690	9690	9690	9690	0
17	20230725	190000	868479740	9690	9690	9690	9690	0
18	20230725	185900	868479740	9690	9690	9690	9690	0
19	20230725	185800	868479740	9690	9690	9690	9690	0
20	20230725	185700	868479740	9690	9690	9690	9690	0
21	20230725	185600	868479740	9690	9690	9690	9690	0
22	20230725	185500	868479740	9690	9690	9690	9690	0
23	20230725	185400	868479740	9690	9690	9690	9690	0
24	20230725	185300	868479740	9690	9690	9690	9690	0
25	20230725	185200	868479740	9690	9690	9690	9690	0
26	20230725	185100	868479740	9690	9690	9690	9690	0
27	20230725	185000	868479740	9690	9690	9690	9690	0
28	20230725	184900	868479740	9690	9690	9690	9690	0
29	20230725	184800	868479740	9690	9690	9690	9690	0
30	20230725	184700	868479740	9690	9690	9690	9690	0
31	20230725	184600	868479740	9690	9690	9690	9690	0
32	20230725	184500	868479740	9690	9690	9690	9690	2468
33	20230725	184400	868479740	9690	9690	9690	9690	0
34	20230725	184300	868479740	9690	9690	9690	9690	0
35	20230725	184200	868479740	9690	9690	9690	9690	0
36	20230725	184100	868479740	9690	9690	9690	9690	0
37	20230725	184000	868479740	9690	9690	9690	9690	0
38	20230725	183900	868479740	9690	9690	9690	9690	0
39	20230725	183800	868479740	9690	9690	9690	9690	0
40	20230725	183700	868479740	9690	9690	9690	9690	0
41	20230725	183600	868479740	9690	9690	9690	9690	0
42	20230725	183500	868479740	9690	9690	9690	9690	0
43	20230725	183400	868479740	9690	9690	9690	9690	0
44	20230725	183300	868479740	9690	9690	9690	9690	0
45	20230725	183200	868479740	9690	9690	9690	9690	0
46	20230725	183100	868479740	9690	9690	9690	9690	0
47	20230725	183000	868479740	9690	9690	9690	9690	0
48	20230725	182900	868479740	9690	9690	9690	9690	0
49	20230725	182800	868479740	9690	9690	9690	9690	0
50	20230725	182700	868479740	9690	9690	9690	9690	0
51	20230725	182600	868479740	9690	9690	9690	9690	0
52	20230725	182500	868479740	9690	9690	9690	9690	0
53	20230725	182400	868479740	9690	9690	9690	9690	0
54	20230725	182300	868479740	9690	9690	9690	9690	0
55	20230725	182200	868479740	9690	9690	9690	9690	0
56	20230725	182100	868479740	9690	9690	9690	9690	0
57	20230725	182000	868479740	9690	9690	9690	9690	0
58	20230725	181900	868479740	9690	9690	9690	9690	0
59	20230725	181800	868479740	9690	9690	9690	9690	0
60	20230725	181700	868479740	9690	9690	9690	9690	0
61	20230725	181600	868479740	9690	9690	9690	9690	0
62	20230725	181500	868479740	9690	9690	9690	9690	2468
63	20230725	181400	868479740	9690	9690	9690	9690	0
64	20230725	181300	868479740	9690	9690	9690	9690	0
65	20230725	181200	868479740	9690	9690	9690	9690	0
66	20230725	181100	868479740	9690	9690	9690	9690	0
67	20230725	181000	868479740	9690	9690	9690	9690	0
68	20230725	180900	868479740	9690	9690	9690	9690	0
69	20230725	180800	868479740	9690	9690	9690	9690	0
70	20230725	180700	868479740	9690	9690	9690	9690	0
71	20230725	180600	868479740	9690	9690	9690	9690	0
72	20230725	180500	868479740	9690	9690	9690	9690	0
73	20230725	180400	868479740	9690	9690	9690	9690	0
74	20230725	180300	868479740	9690	9690	9690	9690	0
75	20230725	180200	868479740	9690	9690	9690	9690	0
76	20230725	180100	868479740	9690	9690	9690	9690	0
77	20230725	180000	868479740	9690	9690	9690	9690	0
78	20230725	175900	868479740	9690	9690	9690	9690	0
79	20230725	175800	868479740	9690	9690	9690	9690	0
80	20230725	175700	868479740	9690	9690	9690	9690	0
81	20230725	175600	868479740	9690	9690	9690	9690	0
82	20230725	175500	868479740	9690	9690	9690	9690	0
83	20230725	175400	868479740	9690	9690	9690	9690	0
84	20230725	175300	868479740	9690	9690	9690	9690	0
85	20230725	175200	868479740	9690	9690	9690	9690	0
86	20230725	175100	868479740	9690	9690	9690	9690	0
87	20230725	175000	868479740	9690	9690	9690	9690	0
88	20230725	174900	868479740	9690	9690	9690	9690	0
89	20230725	174800	868479740	9690	9690	9690	9690	0
90	20230725	174700	868479740	9690	9690	9690	9690	0
91	20230725	174600	868479740	9690	9690	9690	9690	0
92	20230725	174500	868479740	9690	9690	9690	9690	2468
93	20230725	174400	868479740	9690	9690	9690	9690	0
94	20230725	174300	868479740	9690	9690	9690	9690	0
95	20230725	174200	868479740	9690	9690	9690	9690	0
96	20230725	174100	868479740	9690	9690	9690	9690	0
97	20230725	174000	868479740	9690	9690	9690	9690	0
98	20230725	173900	868479740	9690	9690	9690	9690	0
99	20230725	173800	868479740	9690	9690	9690	9690	0
100	20230725	173700	868479740	9690	9690	9690	9690	0
101	20230725	173600	868479740	9690	9690	9690	9690	0
102	20230725	173500	868479740	9690	9690	9690	9690	0
103	20230725	173400	868479740	9690	9690	9690	9690	0
104	20230725	173300	868479740	9690	9690	9690	9690	0
105	20230725	173200	868479740	9690	9690	9690	9690	0
106	20230725	173100	868479740	9690	9690	9690	9690	0
107	20230725	173000	868479740	9690	9690	9690	9690	0
108	20230725	172900	868479740	9690	9690	9690	9690	0
109	20230725	172800	868479740	9690	9690	9690	9690	0
110	20230725	172700	868479740	9690	9690	9690	9690	0
111	20230725	172600	868479740	9690	9690	9690	9690	0
112	20230725	172500	868479740	9690	9690	9690	9690	0
113	20230725	172400	868479740	9690	9690	9690	9690	0
114	20230725	172300	868479740	9690	9690	9690	9690	0
115	20230725	172200	868479740	9690	9690	9690	9690	0
116	20230725	172100	868479740	9690	9690	9690	9690	0
117	20230725	172000	868479740	9690	9690	9690	9690	0
118	20230725	171900	868479740	9690	9690	9690	9690	0
119	20230725	171800	868479740	9690	9690	9690	9690	0
120	20230725	171700	868479740	9690	9690	9690	9690	0
121	20230725	171600	868479740	9690	9690	9690	9690	0
122	20230725	171500	868479740	9690	9690	9690	9690	2468
123	20230725	171400	868479740	9690	9690	9690	9690	0
124	20230725	171300	868479740	9690	9690	9690	9690	0
125	20230725	171200	868479740	9690	9690	9690	9690	0
126	20230725	171100	868479740	9690	9690	9690	9690	0
127	20230725	171000	868479740	9690	9690	9690	9690	0
128	20230725	170900	868479740	9690	9690	9690	9690	0
129	20230725	170800	868479740	9690	9690	9690	9690	0
130	20230725	170700	868479740	9690	9690	9690	9690	0
131	20230725	170600	868479740	9690	9690	9690	9690	0
132	20230725	170500	868479740	9690	9690	9690	9690	0
133	20230725	170400	868479740	9690	9690	9690	9690	0
134	20230725	170300	868479740	9690	9690	9690	9690	0
135	20230725	170200	868479740	9690	9690	9690	9690	0
136	20230725	170100	868479740	9690	9690	9690	9690	0
137	20230725	170000	868479740	9690	9690	9690	9690	0
138	20230725	165900	868479740	9690	9690	9690	9690	0
139	20230725	165800	868479740	9690	9690	9690	9690	0
140	20230725	165700	868479740	9690	9690	9690	9690	0
141	20230725	165600	868479740	9690	9690	9690	9690	0
142	20230725	165500	868479740	9690	9690	9690	9690	0
143	20230725	165400	868479740	9690	9690	9690	9690	0
144	20230725	165300	868479740	9690	9690	9690	9690	0
145	20230725	165200	868479740	9690	9690	9690	9690	0
146	20230725	165100	868479740	9690	9690	9690	9690	0
147	20230725	165000	868479740	9690	9690	9690	9690	0
148	20230725	164900	868479740	9690	9690	9690	9690	0
149	20230725	164800	868479740	9690	9690	9690	9690	0
150	20230725	164700	868479740	9690	9690	9690	9690	0
151	20230725	164600	868479740	9690	9690	9690	9690	0
152	20230725	164500	868479740	9690	9690	9690	9690	2468
153	20230725	164400	868479740	9690	9690	9690	9690	0
154	20230725	164300	868479740	9690	9690	9690	9690	0
155	20230725	164200	868479740	9690	9690	9690	9690	0
156	20230725	164100	868479740	9690	9690	9690	9690	0
157	20230725	164000	868479740	9690	9690	9690	9690	0
158	20230725	163900	868479740	9690	9690	9690	9690	0
159	20230725	163800	868479740	9690	9690	9690	9690	0
160	20230725	163700	868479740	9690	9690	9690	9690	0
161	20230725	163600	868479740	9690	9690	9690	9690	0
162	20230725	163500	868479740	9690	9690	9690	9690	0
163	20230725	163400	868479740	9690	9690	9690	9690	0
164	20230725	163300	868479740	9690	9690	9690	9690	0
165	20230725	163200	868479740	9690	9690	9690	9690	0
166	20230725	163100	868479740	9690	9690	9690	9690	0
167	20230725	163000	868479740	9690	9690	9690	9690	0
168	20230725	162900	868479740	9690	9690	9690	9690	0
169	20230725	162800	868479740	9690	9690	9690	9690	0
170	20230725	162700	868479740	9690	9690	9690	9690	0
171	20230725	162600	868479740	9690	9690	9690	9690	0
172	20230725	162500	868479740	9690	9690	9690	9690	0
173	20230725	162400	868479740	9690	9690	9690	9690	0
174	20230725	162300	868479740	9690	9690	9690	9690	0
175	20230725	162200	868479740	9690	9690	9690	9690	0
176	20230725	162100	868479740	9690	9690	9690	9690	0
177	20230725	162000	868479740	9690	9690	9690	9690	0
178	20230725	161900	868479740	9690	9690	9690	9690	0
179	20230725	161800	868479740	9690	9690	9690	9690	0
180	20230725	161700	868479740	9690	9690	9690	9690	0
181	20230725	161600	868479740	9690	9690	9690	9690	0
182	20230725	161500	868479740	9690	9690	9690	9690	2468
183	20230725	161400	868479740	9690	9690	9690	9690	0
184	20230725	161300	868479740	9690	9690	9690	9690	0
185	20230725	161200	868479740	9690	9690	9690	9690	0
186	20230725	161100	868479740	9690	9690	9690	9690	0
187	20230725	161000	868479740	9690	9690	9690	9690	0
188	20230725	160900	868479740	9690	9690	9690	9690	0
189	20230725	160800	868479740	9690	9690	9690	9690	0
190	20230725	160700	868479740	9690	9690	9690	9690	0
191	20230725	160600	868479740	9690	9690	9690	9690	0
192	20230725	160500	868479740	9690	9690	9690	9690	0
193	20230725	160400	868479740	9690	9690	9690	9690	0
194	20230725	160300	868479740	9690	9690	9690	9690	0
195	20230725	160200	868479740	9690	9690	9690	9690	0
196	20230725	160100	868479740	9690	9690	9690	9690	0
197	20230725	160000	868479740	9690	9690	9690	9690	0
198	20230725	155900	868479740	9690	9690	9690	9690	0
199	20230725	155800	868479740	9690	9690	9690	9690	0
200	20230725	155700	868479740	9690	9690	9690	9690	0
201	20230725	155600	868479740	9690	9690	9690	9690	0
202	20230725	155500	868479740	9690	9690	9690	9690	0
203	20230725	155400	868479740	9690	9690	9690	9690	0
204	20230725	155300	868479740	9690	9690	9690	9690	0
205	20230725	155200	868479740	9690	9690	9690	9690	0
206	20230725	155100	868479740	9690	9690	9690	9690	0
207	20230725	155000	868479740	9690	9690	9690	9690	0
208	20230725	154900	868479740	9690	9690	9690	9690	0
209	20230725	154800	868479740	9690	9690	9690	9690	0
210	20230725	154700	868479740	9690	9690	9690	9690	0
211	20230725	154600	868479740	9690	9690	9690	9690	0
212	20230725	154500	868479740	9690	9690	9690	9690	2468
213	20230725	154400	868479740	9690	9690	9690	9690	0
214	20230725	154300	868479740	9690	9690	9690	9690	0
215	20230725	154200	868479740	9690	9690	9690	9690	0
216	20230725	154100	868479740	9690	9690	9690	9690	0
217	20230725	154000	868479740	9690	9690	9690	9690	0
218	20230725	153900	868479740	9690	9690	9690	9690	0
219	20230725	153800	868479740	9690	9690	9690	9690	0
220	20230725	153700	868479740	9690	9690	9690	9690	0
221	20230725	153600	868479740	9690	9690	9690	9690	0
222	20230725	153500	868479740	9690	9690	9690	9690	0
223	20230725	153400	868479740	9690	9690	9690	9690	0
224	20230725	153300	868479740	9690	9690	9690	9690	0
225	20230725	153200	868479740	9690	9690	9690	9690	0
226	20230725	153100	868479740	9690	9690	9690	9690	0
227	20230725	153000	868479740	9690	9690	9690	9690	2468
228	20230725	152900	844564820	9750	9750	9750	9750	0
229	20230725	152800	844564820	9750	9750	9750	9750	0
230	20230725	152700	844564820	9750	9750	9750	9750	0
231	20230725	152600	844564820	9750	9750	9750	9750	0
232	20230725	152500	844564820	9750	9750	9750	9750	0
233	20230725	152400	844564820	9750	9750	9750	9750	0
234	20230725	152300	844564820	9750	9750	9750	9750	0
235	20230725	152200	844564820	9750	9750	9750	9750	0
236	20230725	152100	844564820	9750	9750	9750	9750	0
237	20230725	152000	844564820	9750	9750	9750	9750	0
238	20230725	151900	844564820	9750	9750	9750	9720	179
239	20230725	151800	842824070	9750	9750	9750	9750	5
240	20230725	151700	842775320	9720	9750	9750	9710	896
241	20230725	151600	834074020	9750	9740	9750	9710	651
242	20230725	151500	827752560	9750	9750	9750	9750	0
243	20230725	151400	827752560	9750	9750	9750	9750	4
244	20230725	151300	827713560	9750	9750	9750	9750	13
245	20230725	151200	827586810	9750	9750	9750	9750	0
246	20230725	151100	827586810	9750	9750	9750	9750	0
247	20230725	151000	827586810	9750	9750	9750	9710	1493
248	20230725	150900	813071100	9750	9750	9750	9750	20
249	20230725	150800	812876100	9750	9750	9750	9750	0
250	20230725	150700	812876100	9750	9750	9750	9750	0
251	20230725	150600	812876100	9750	9750	9750	9750	94
252	20230725	150500	811959600	9750	9750	9750	9750	20
253	20230725	150400	811764600	9750	9750	9750	9750	0
254	20230725	150300	811764600	9750	9750	9750	9750	50
255	20230725	150200	811277100	9750	9760	9760	9750	100
256	20230725	150100	810302090	9750	9750	9750	9750	1
257	20230725	150000	810292340	9750	9750	9750	9750	0
258	20230725	145900	810292340	9750	9770	9770	9750	613
259	20230725	145800	804308860	9790	9780	9790	9780	112
260	20230725	145700	803213380	9790	9790	9790	9790	18
261	20230725	145600	803037160	9790	9790	9790	9790	58
262	20230725	145500	802469340	9790	9790	9790	9790	2
263	20230725	145400	802449760	9800	9800	9800	9800	1666
264	20230725	145300	786122960	9810	9810	9810	9810	0
265	20230725	145200	786122960	9810	9810	9810	9810	100
266	20230725	145100	785141960	9800	9800	9800	9800	1
267	20230725	145000	785132160	9810	9810	9810	9810	0
268	20230725	144900	785132160	9810	9810	9810	9810	553
269	20230725	144800	779707230	9800	9800	9800	9800	0
270	20230725	144700	779707230	9800	9800	9800	9800	0
271	20230725	144600	779707230	9800	9800	9800	9800	0
272	20230725	144500	779707230	9800	9800	9800	9800	500
273	20230725	144400	774807230	9800	9800	9800	9800	0
274	20230725	144300	774807230	9800	9800	9800	9800	0
275	20230725	144200	774807230	9800	9800	9810	9800	2300
276	20230725	144100	752267130	9800	9800	9800	9800	0
277	20230725	144000	752267130	9800	9800	9800	9800	0
278	20230725	143900	752267130	9800	9800	9800	9800	52
279	20230725	143800	751757530	9800	9800	9800	9800	10287
280	20230725	143700	650944930	9800	9800	9800	9800	6124
281	20230725	143600	590929730	9780	9780	9780	9780	370
282	20230725	143500	587311130	9790	9810	9810	9790	397
283	20230725	143400	583424300	9810	9810	9810	9810	0
284	20230725	143300	583424300	9810	9810	9810	9810	5
285	20230725	143200	583375250	9810	9810	9810	9810	3
286	20230725	143100	583345820	9810	9810	9810	9810	0
287	20230725	143000	583345820	9810	9790	9810	9790	18
288	20230725	142900	583169480	9800	9800	9800	9800	862
289	20230725	142800	574721880	9800	9800	9800	9800	0
290	20230725	142700	574721880	9800	9800	9800	9800	839
291	20230725	142600	566499680	9800	9810	9810	9800	1018
292	20230725	142500	556523000	9810	9810	9810	9810	0
293	20230725	142400	556523000	9810	9810	9810	9810	0
294	20230725	142300	556523000	9810	9810	9810	9810	0
295	20230725	142200	556523000	9810	9810	9810	9810	39
296	20230725	142100	556140410	9810	9810	9810	9810	11
297	20230725	142000	556032500	9810	9810	9810	9810	10
298	20230725	141900	555934400	9800	9800	9800	9800	0
299	20230725	141800	555934400	9800	9800	9800	9800	7
300	20230725	141700	555865800	9810	9810	9810	9810	0
301	20230725	141600	555865800	9810	9810	9810	9810	0
302	20230725	141500	555865800	9810	9810	9810	9810	4
303	20230725	141400	555826560	9810	9810	9810	9810	21
304	20230725	141300	555620550	9810	9810	9810	9810	0
305	20230725	141200	555620550	9810	9810	9810	9810	131
306	20230725	141100	554335440	9820	9820	9820	9820	0
307	20230725	141000	554335440	9820	9820	9820	9820	0
308	20230725	140900	554335440	9820	9820	9820	9820	1
309	20230725	140800	554325620	9810	9810	9810	9810	0
310	20230725	140700	554325620	9810	9810	9810	9810	519
311	20230725	140600	549234230	9810	9780	9810	9780	601
312	20230725	140500	543356150	9780	9780	9780	9780	33
313	20230725	140400	543033410	9780	9790	9790	9780	20
314	20230725	140300	542837800	9790	9790	9790	9780	215
315	20230725	140200	540734390	9780	9780	9780	9780	2
316	20230725	140100	540714830	9790	9790	9790	9790	71
317	20230725	140000	540019740	9790	9790	9790	9790	0
318	20230725	135900	540019740	9790	9790	9790	9790	67
319	20230725	135800	539363810	9790	9790	9790	9790	0
320	20230725	135700	539363810	9790	9790	9790	9790	0
321	20230725	135600	539363810	9790	9790	9790	9790	0
322	20230725	135500	539363810	9790	9790	9790	9790	3
323	20230725	135400	539334440	9810	9810	9810	9810	0
324	20230725	135300	539334440	9810	9810	9810	9810	0
325	20230725	135200	539334440	9810	9810	9810	9810	0
326	20230725	135100	539334440	9810	9800	9810	9800	265
327	20230725	135000	536737430	9810	9810	9810	9810	0
328	20230725	134900	536737430	9810	9810	9810	9810	226
329	20230725	134800	534520370	9800	9800	9800	9800	0
330	20230725	134700	534520370	9800	9800	9800	9800	0
331	20230725	134600	534520370	9800	9790	9800	9790	385
332	20230725	134500	530751110	9780	9780	9780	9780	0
333	20230725	134400	530751110	9780	9780	9780	9780	0
334	20230725	134300	530751110	9780	9780	9780	9780	205
335	20230725	134200	528746210	9780	9780	9780	9780	50
336	20230725	134100	528257210	9780	9780	9780	9780	101
337	20230725	134000	527269430	9780	9780	9780	9780	0
338	20230725	133900	527269430	9780	9780	9780	9780	5
339	20230725	133800	527220530	9780	9780	9780	9780	0
340	20230725	133700	527220530	9780	9780	9780	9780	0
341	20230725	133600	527220530	9780	9780	9780	9780	0
342	20230725	133500	527220530	9780	9780	9780	9780	0
343	20230725	133400	527220530	9780	9780	9780	9780	99
344	20230725	133300	526252310	9780	9780	9780	9770	14
345	20230725	133200	526115410	9780	9780	9780	9780	55
346	20230725	133100	525577510	9780	9780	9780	9780	45
347	20230725	133000	525137410	9780	9790	9790	9780	354
348	20230725	132900	521672310	9780	9780	9780	9780	0
349	20230725	132800	521672310	9780	9780	9780	9780	86
350	20230725	132700	520831230	9780	9780	9780	9780	50
351	20230725	132600	520342230	9780	9750	9780	9750	9
352	20230725	132500	520254300	9780	9780	9780	9780	0
353	20230725	132400	520254300	9780	9780	9780	9780	1
354	20230725	132300	520244520	9750	9750	9750	9750	75
355	20230725	132200	519513270	9780	9780	9780	9780	0
356	20230725	132100	519513270	9780	9780	9780	9780	0
357	20230725	132000	519513270	9780	9780	9780	9780	1
358	20230725	131900	519503490	9740	9750	9750	9740	2500
359	20230725	131800	495149630	9780	9780	9780	9780	13
360	20230725	131700	495022490	9780	9780	9780	9780	1
361	20230725	131600	495012710	9750	9760	9760	9750	610
362	20230725	131500	489063980	9770	9770	9770	9770	0
363	20230725	131400	489063980	9770	9770	9770	9770	0
364	20230725	131300	489063980	9770	9770	9770	9770	200
365	20230725	131200	487109980	9770	9770	9770	9770	0
366	20230725	131100	487109980	9770	9770	9770	9770	1
367	20230725	131000	487100210	9760	9760	9760	9760	0
368	20230725	130900	487100210	9760	9760	9760	9760	0
369	20230725	130800	487100210	9760	9760	9760	9760	0
370	20230725	130700	487100210	9760	9760	9760	9760	0
371	20230725	130600	487100210	9760	9760	9760	9760	0
372	20230725	130500	487100210	9760	9760	9760	9760	575
373	20230725	130400	481488210	9760	9760	9760	9760	0
374	20230725	130300	481488210	9760	9760	9760	9760	2
375	20230725	130200	481468690	9760	9760	9760	9760	0
376	20230725	130100	481468690	9760	9760	9760	9760	1
377	20230725	130000	481458930	9760	9770	9770	9760	25
378	20230725	125900	481214910	9760	9760	9760	9760	0
379	20230725	125800	481214910	9760	9760	9760	9760	0
380	20230725	125700	481214910	9760	9760	9760	9760	0
381	20230725	125600	481214910	9760	9760	9770	9760	318
382	20230725	125500	478111150	9760	9760	9760	9760	0
383	20230725	125400	478111150	9760	9760	9760	9760	0
384	20230725	125300	478111150	9760	9760	9760	9760	0
385	20230725	125200	478111150	9760	9760	9760	9760	80
386	20230725	125100	477330350	9750	9750	9750	9750	300
387	20230725	125000	474405350	9750	9750	9750	9750	0
388	20230725	124900	474405350	9750	9750	9750	9750	300
389	20230725	124800	471480350	9760	9760	9760	9750	17
390	20230725	124700	471314440	9760	9760	9760	9760	575
391	20230725	124600	465702440	9760	9760	9760	9760	0
392	20230725	124500	465702440	9760	9790	9790	9760	650
393	20230725	124400	459349980	9790	9790	9790	9790	0
394	20230725	124300	459349980	9790	9790	9790	9790	78
395	20230725	124200	458586360	9790	9790	9790	9790	150
396	20230725	124100	457117860	9770	9790	9790	9770	273
397	20230725	124000	454449680	9790	9790	9790	9790	0
398	20230725	123900	454449680	9790	9790	9790	9790	0
399	20230725	123800	454449680	9790	9790	9790	9790	0
400	20230725	123700	454449680	9790	9760	9790	9760	1439
401	20230725	123600	440390450	9760	9760	9760	9760	20
402	20230725	123500	440195250	9760	9760	9760	9760	0
403	20230725	123400	440195250	9760	9760	9760	9760	1
404	20230725	123300	440185490	9760	9760	9760	9760	0
405	20230725	123200	440185490	9760	9760	9760	9760	0
406	20230725	123100	440185490	9760	9760	9760	9760	0
407	20230725	123000	440185490	9760	9760	9760	9760	126
408	20230725	122900	438955730	9760	9760	9760	9760	0
409	20230725	122800	438955730	9760	9770	9770	9760	397
410	20230725	122700	435078040	9780	9770	9780	9770	14
411	20230725	122600	434941130	9770	9770	9770	9770	0
412	20230725	122500	434941130	9770	9770	9770	9770	0
413	20230725	122400	434941130	9770	9770	9770	9770	0
414	20230725	122300	434941130	9770	9770	9770	9770	0
415	20230725	122200	434941130	9770	9770	9770	9770	0
416	20230725	122100	434941130	9770	9770	9770	9770	0
417	20230725	122000	434941130	9770	9770	9770	9770	0
418	20230725	121900	434941130	9770	9770	9770	9770	0
419	20230725	121800	434941130	9770	9770	9770	9770	0
420	20230725	121700	434941130	9770	9780	9780	9770	51
421	20230725	121600	434442360	9790	9790	9790	9790	0
422	20230725	121500	434442360	9790	9790	9790	9790	1
423	20230725	121400	434432570	9790	9790	9790	9790	0
424	20230725	121300	434432570	9790	9790	9790	9790	104
425	20230725	121200	433414410	9790	9790	9790	9790	1
426	20230725	121100	433404620	9790	9790	9790	9790	3
427	20230725	121000	433375250	9790	9790	9790	9790	0
428	20230725	120900	433375250	9790	9790	9790	9790	0
429	20230725	120800	433375250	9790	9790	9790	9790	37
430	20230725	120700	433013020	9780	9780	9780	9780	1
431	20230725	120600	433003240	9770	9770	9770	9770	370
432	20230725	120500	429388340	9770	9770	9770	9770	2
433	20230725	120400	429368800	9770	9770	9770	9770	0
434	20230725	120300	429368800	9770	9770	9770	9770	1
435	20230725	120200	429359030	9770	9770	9770	9770	0
436	20230725	120100	429359030	9770	9770	9770	9770	0
437	20230725	120000	429359030	9770	9770	9770	9770	127
438	20230725	115900	428118240	9770	9770	9770	9770	0
439	20230725	115800	428118240	9770	9770	9770	9770	0
440	20230725	115700	428118240	9770	9770	9770	9770	0
441	20230725	115600	428118240	9770	9770	9770	9770	160
442	20230725	115500	426555040	9770	9770	9770	9770	0
443	20230725	115400	426555040	9770	9770	9770	9770	2
444	20230725	115300	426535500	9770	9770	9770	9770	0
445	20230725	115200	426535500	9770	9770	9770	9770	100
446	20230725	115100	425558500	9760	9760	9760	9760	10
447	20230725	115000	425460900	9750	9750	9750	9750	0
448	20230725	114900	425460900	9750	9750	9750	9750	51
449	20230725	114800	424963650	9750	9740	9750	9740	51
450	20230725	114700	424466900	9740	9740	9740	9740	0
451	20230725	114600	424466900	9740	9740	9740	9740	161
452	20230725	114500	422898760	9740	9740	9740	9740	108
453	20230725	114400	421846840	9740	9740	9740	9740	0
454	20230725	114300	421846840	9740	9740	9740	9740	25
455	20230725	114200	421603340	9730	9730	9730	9730	200
456	20230725	114100	419657340	9730	9730	9730	9730	0
457	20230725	114000	419657340	9730	9730	9730	9730	28
458	20230725	113900	419384900	9740	9740	9740	9740	0
459	20230725	113800	419384900	9740	9740	9740	9740	0
460	20230725	113700	419384900	9740	9740	9740	9740	0
461	20230725	113600	419384900	9740	9740	9740	9740	310
462	20230725	113500	416365500	9740	9740	9740	9740	0
463	20230725	113400	416365500	9740	9740	9740	9740	0
464	20230725	113300	416365500	9740	9740	9740	9740	0
465	20230725	113200	416365500	9740	9740	9740	9740	0
466	20230725	113100	416365500	9740	9740	9740	9740	0
467	20230725	113000	416365500	9740	9740	9740	9740	190
468	20230725	112900	414514900	9740	9740	9740	9740	0
469	20230725	112800	414514900	9740	9740	9740	9740	0
470	20230725	112700	414514900	9740	9750	9750	9740	103
471	20230725	112600	413510680	9750	9750	9750	9750	186
472	20230725	112500	411697180	9730	9730	9730	9730	0
473	20230725	112400	411697180	9730	9730	9730	9730	0
474	20230725	112300	411697180	9730	9730	9730	9730	3
475	20230725	112200	411667990	9730	9730	9730	9730	24
476	20230725	112100	411434470	9750	9740	9750	9740	11
477	20230725	112000	411327320	9740	9750	9750	9740	436
478	20230725	111900	407077790	9750	9750	9750	9750	0
479	20230725	111800	407077790	9750	9770	9770	9750	3
480	20230725	111700	407048520	9750	9750	9750	9750	10
481	20230725	111600	406951020	9750	9750	9750	9750	0
482	20230725	111500	406951020	9750	9750	9750	9750	0
483	20230725	111400	406951020	9750	9750	9750	9750	0
484	20230725	111300	406951020	9750	9750	9750	9750	0
485	20230725	111200	406951020	9750	9750	9750	9750	2
486	20230725	111100	406931520	9770	9770	9770	9770	0
487	20230725	111000	406931520	9770	9770	9770	9770	5
488	20230725	110900	406882670	9770	9750	9770	9750	28
489	20230725	110800	406609150	9770	9770	9770	9770	18
490	20230725	110700	406433290	9770	9770	9770	9770	355
491	20230725	110600	402964940	9770	9770	9770	9770	4
492	20230725	110500	402925860	9770	9770	9770	9770	1
493	20230725	110400	402916090	9760	9760	9760	9760	0
494	20230725	110300	402916090	9760	9760	9760	9760	5
495	20230725	110200	402867290	9760	9760	9760	9760	5
496	20230725	110100	402818490	9760	9760	9760	9760	285
497	20230725	110000	400036890	9760	9760	9760	9760	2
498	20230725	105900	400017370	9760	9760	9760	9760	1
499	20230725	105800	400007610	9760	9760	9760	9760	0
500	20230725	105700	400007610	9760	9760	9760	9760	12
501	20230725	105600	399890490	9760	9760	9760	9760	277
502	20230725	105500	397186970	9770	9770	9770	9770	0
503	20230725	105400	397186970	9770	9750	9770	9750	227
504	20230725	105300	394971320	9750	9750	9750	9750	101
505	20230725	105200	393986570	9750	9750	9750	9750	0
506	20230725	105100	393986570	9750	9750	9750	9750	0
507	20230725	105000	393986570	9750	9720	9750	9720	201
508	20230725	104900	392032820	9710	9710	9710	9710	0
509	20230725	104800	392032820	9710	9710	9710	9700	1159
510	20230725	104700	380785920	9720	9750	9760	9700	7759
511	20230725	104600	305341290	9750	9740	9750	9740	377
512	20230725	104500	301668800	9740	9740	9740	9740	151
513	20230725	104400	300198060	9750	9750	9750	9750	0
514	20230725	104300	300198060	9750	9740	9750	9740	11
515	20230725	104200	300090820	9750	9750	9750	9750	0
516	20230725	104100	300090820	9750	9750	9750	9750	0
517	20230725	104000	300090820	9750	9750	9750	9750	10
518	20230725	103900	299993320	9750	9780	9780	9750	1158
519	20230725	103800	288683910	9780	9780	9780	9780	218
520	20230725	103700	286551870	9780	9780	9780	9780	0
521	20230725	103600	286551870	9780	9780	9780	9780	1
522	20230725	103500	286542090	9780	9780	9780	9780	0
523	20230725	103400	286542090	9780	9780	9780	9780	10
524	20230725	103300	286444290	9780	9770	9780	9770	34
525	20230725	103200	286111920	9770	9770	9770	9770	62
526	20230725	103100	285506180	9790	9800	9800	9770	24
527	20230725	103000	285271520	9800	9800	9800	9800	2
528	20230725	102900	285251920	9790	9790	9790	9790	1
529	20230725	102800	285242130	9770	9770	9770	9770	0
530	20230725	102700	285242130	9770	9770	9770	9770	900
531	20230725	102600	276449130	9770	9770	9770	9770	0
532	20230725	102500	276449130	9770	9770	9770	9770	0
533	20230725	102400	276449130	9770	9800	9800	9770	71
534	20230725	102300	275755130	9770	9770	9770	9770	4
535	20230725	102200	275716050	9770	9770	9770	9770	96
536	20230725	102100	274778130	9770	9770	9770	9770	44
537	20230725	102000	274348250	9780	9850	9850	9780	2989
538	20230725	101900	245044710	9860	9860	9860	9860	0
539	20230725	101800	245044710	9860	9860	9860	9860	1
540	20230725	101700	245034850	9860	9860	9860	9860	2
541	20230725	101600	245015130	9830	9830	9830	9830	25
542	20230725	101500	244769380	9830	9830	9830	9830	200
543	20230725	101400	242803380	9820	9830	9830	9820	226
544	20230725	101300	240583940	9830	9850	9850	9830	55
545	20230725	101200	240042240	9860	9880	9880	9860	1174
546	20230725	101100	228458760	9890	9900	9900	9890	334
547	20230725	101000	225152840	9910	9950	9950	9910	255
548	20230725	100900	222625350	9950	9950	9950	9950	0
549	20230725	100800	222625350	9950	9950	9950	9950	0
550	20230725	100700	222625350	9950	9950	9950	9950	0
551	20230725	100600	222625350	9950	9950	9950	9950	5
552	20230725	100500	222575600	9950	9930	9950	9930	7
553	20230725	100400	222505990	9950	9900	9950	9900	1691
554	20230725	100300	205693290	9900	9900	9900	9900	45
555	20230725	100200	205247790	9940	9940	9940	9940	0
556	20230725	100100	205247790	9940	9940	9940	9940	0
557	20230725	100000	205247790	9940	9940	9940	9940	3
558	20230725	095900	205217970	9900	9900	9900	9900	49
559	20230725	095800	204732870	9900	9910	9910	9900	750
560	20230725	095700	197302000	9940	9940	9940	9940	1
561	20230725	095600	197292060	9910	9910	9910	9910	0
562	20230725	095500	197292060	9910	9910	9910	9910	30
563	20230725	095400	196994760	9940	9940	9940	9940	0
564	20230725	095300	196994760	9940	9940	9940	9940	1
565	20230725	095200	196984820	9910	9910	9910	9910	11
566	20230725	095100	196875810	9920	9920	9920	9920	0
567	20230725	095000	196875810	9920	9950	9950	9920	199
568	20230725	094900	194899870	9930	9930	9930	9930	28
569	20230725	094800	194621830	9930	9930	9930	9930	2
570	20230725	094700	194601970	9930	9930	9930	9930	27
571	20230725	094600	194333860	9930	9920	9930	9920	57
572	20230725	094500	193768250	9920	9910	9920	9910	158
573	20230725	094400	192201190	9900	9900	9900	9900	200
574	20230725	094300	190221190	9910	9910	9910	9910	403
575	20230725	094200	186227460	9920	9920	9920	9920	5
576	20230725	094100	186177860	9930	9940	9940	9930	124
577	20230725	094000	184945730	9950	9960	9960	9950	86
578	20230725	093900	184089490	9960	9960	9960	9960	3
579	20230725	093800	184059610	9970	9980	9980	9970	103
580	20230725	093700	183031700	9980	9980	9980	9980	3
581	20230725	093600	183001760	9980	9980	9980	9980	0
582	20230725	093500	183001760	9980	9980	9980	9980	0
583	20230725	093400	183001760	9980	9980	9980	9980	1
584	20230725	093300	182991780	9980	9980	9980	9970	132
585	20230725	093200	181674430	9980	9980	9980	9980	10
586	20230725	093100	181574630	9980	9980	9980	9980	0
587	20230725	093000	181574630	9980	9980	9980	9980	4
588	20230725	092900	181534710	9980	10000	10000	9980	57
589	20230725	092800	180965220	10010	10010	10010	10010	1
590	20230725	092700	180955210	10020	10020	10020	10020	0
591	20230725	092600	180955210	10020	10020	10020	10020	0
592	20230725	092500	180955210	10020	10020	10020	10020	0
593	20230725	092400	180955210	10020	10020	10020	10020	210
594	20230725	092300	178851010	10020	10020	10020	10020	27
595	20230725	092200	178580470	10030	10030	10030	10030	0
596	20230725	092100	178580470	10030	10030	10030	10030	0
597	20230725	092000	178580470	10030	10030	10030	10030	109
598	20230725	091900	177487200	10040	10050	10050	9710	6684
599	20230725	091800	111234870	10050	10050	10050	10050	183
600	20230725	091700	109395720	10060	10040	10060	10040	642
601	20230725	091600	102942550	10050	10030	10050	10020	2237
602	20230725	091500	80502410	10030	10020	10030	10020	344
603	20230725	091400	77054180	10020	10000	10030	10000	525
604	20230725	091300	71798410	9990	9930	9990	9930	278
605	20230725	091200	69024380	9990	9930	9990	9930	54
606	20230725	091100	68488040	9910	9910	9910	9910	1210
607	20230725	091000	56496940	9910	9870	9920	9870	504
608	20230725	090900	51507410	9880	9900	9900	9880	312
609	20230725	090800	48421670	9920	9860	9920	9860	1381
610	20230725	090700	34785880	9860	9830	9860	9830	1162
611	20230725	090600	23342520	9830	9840	9840	9830	62
612	20230725	090500	22732560	9840	9850	9850	9820	210
613	20230725	090400	20669180	9860	9860	9860	9860	112
614	20230725	090300	19564860	9870	9870	9870	9870	408
615	20230725	090200	15537900	9860	9860	9860	9860	0
616	20230725	090100	15537900	9860	9860	9860	9860	15
617	20230725	090000	15390000	9860	9790	9920	9790	1570