KissMeData/083550/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	194000	104604995	4995	4995	4995	4995	606
3	20230725	193900	104604995	4995	4995	4995	4995	0
4	20230725	193800	104604995	4995	4995	4995	4995	0
5	20230725	193700	104604995	4995	4995	4995	4995	0
6	20230725	193600	104604995	4995	4995	4995	4995	0
7	20230725	193500	104604995	4995	4995	4995	4995	0
8	20230725	193400	104604995	4995	4995	4995	4995	0
9	20230725	193300	104604995	4995	4995	4995	4995	0
10	20230725	193200	104604995	4995	4995	4995	4995	0
11	20230725	193100	104604995	4995	4995	4995	4995	0
12	20230725	193000	104604995	4995	4995	4995	4995	0
13	20230725	192900	104604995	4995	4995	4995	4995	0
14	20230725	192800	104604995	4995	4995	4995	4995	0
15	20230725	192700	104604995	4995	4995	4995	4995	0
16	20230725	192600	104604995	4995	4995	4995	4995	0
17	20230725	192500	104604995	4995	4995	4995	4995	0
18	20230725	192400	104604995	4995	4995	4995	4995	0
19	20230725	192300	104604995	4995	4995	4995	4995	0
20	20230725	192200	104604995	4995	4995	4995	4995	0
21	20230725	192100	104604995	4995	4995	4995	4995	0
22	20230725	192000	104604995	4995	4995	4995	4995	0
23	20230725	191900	104604995	4995	4995	4995	4995	0
24	20230725	191800	104604995	4995	4995	4995	4995	0
25	20230725	191700	104604995	4995	4995	4995	4995	0
26	20230725	191600	104604995	4995	4995	4995	4995	0
27	20230725	191500	104604995	4995	4995	4995	4995	0
28	20230725	191400	104604995	4995	4995	4995	4995	0
29	20230725	191300	104604995	4995	4995	4995	4995	0
30	20230725	191200	104604995	4995	4995	4995	4995	0
31	20230725	191100	104604995	4995	4995	4995	4995	0
32	20230725	191000	104604995	4995	4995	4995	4995	606
33	20230725	190900	104604995	4995	4995	4995	4995	0
34	20230725	190800	104604995	4995	4995	4995	4995	0
35	20230725	190700	104604995	4995	4995	4995	4995	0
36	20230725	190600	104604995	4995	4995	4995	4995	0
37	20230725	190500	104604995	4995	4995	4995	4995	0
38	20230725	190400	104604995	4995	4995	4995	4995	0
39	20230725	190300	104604995	4995	4995	4995	4995	0
40	20230725	190200	104604995	4995	4995	4995	4995	0
41	20230725	190100	104604995	4995	4995	4995	4995	0
42	20230725	190000	104604995	4995	4995	4995	4995	0
43	20230725	185900	104604995	4995	4995	4995	4995	0
44	20230725	185800	104604995	4995	4995	4995	4995	0
45	20230725	185700	104604995	4995	4995	4995	4995	0
46	20230725	185600	104604995	4995	4995	4995	4995	0
47	20230725	185500	104604995	4995	4995	4995	4995	0
48	20230725	185400	104604995	4995	4995	4995	4995	0
49	20230725	185300	104604995	4995	4995	4995	4995	0
50	20230725	185200	104604995	4995	4995	4995	4995	0
51	20230725	185100	104604995	4995	4995	4995	4995	0
52	20230725	185000	104604995	4995	4995	4995	4995	0
53	20230725	184900	104604995	4995	4995	4995	4995	0
54	20230725	184800	104604995	4995	4995	4995	4995	0
55	20230725	184700	104604995	4995	4995	4995	4995	0
56	20230725	184600	104604995	4995	4995	4995	4995	0
57	20230725	184500	104604995	4995	4995	4995	4995	0
58	20230725	184400	104604995	4995	4995	4995	4995	0
59	20230725	184300	104604995	4995	4995	4995	4995	0
60	20230725	184200	104604995	4995	4995	4995	4995	0
61	20230725	184100	104604995	4995	4995	4995	4995	0
62	20230725	184000	104604995	4995	4995	4995	4995	606
63	20230725	183900	104604995	4995	4995	4995	4995	0
64	20230725	183800	104604995	4995	4995	4995	4995	0
65	20230725	183700	104604995	4995	4995	4995	4995	0
66	20230725	183600	104604995	4995	4995	4995	4995	0
67	20230725	183500	104604995	4995	4995	4995	4995	0
68	20230725	183400	104604995	4995	4995	4995	4995	0
69	20230725	183300	104604995	4995	4995	4995	4995	0
70	20230725	183200	104604995	4995	4995	4995	4995	0
71	20230725	183100	104604995	4995	4995	4995	4995	0
72	20230725	183000	104604995	4995	4995	4995	4995	0
73	20230725	182900	104604995	4995	4995	4995	4995	0
74	20230725	182800	104604995	4995	4995	4995	4995	0
75	20230725	182700	104604995	4995	4995	4995	4995	0
76	20230725	182600	104604995	4995	4995	4995	4995	0
77	20230725	182500	104604995	4995	4995	4995	4995	0
78	20230725	182400	104604995	4995	4995	4995	4995	0
79	20230725	182300	104604995	4995	4995	4995	4995	0
80	20230725	182200	104604995	4995	4995	4995	4995	0
81	20230725	182100	104604995	4995	4995	4995	4995	0
82	20230725	182000	104604995	4995	4995	4995	4995	0
83	20230725	181900	104604995	4995	4995	4995	4995	0
84	20230725	181800	104604995	4995	4995	4995	4995	0
85	20230725	181700	104604995	4995	4995	4995	4995	0
86	20230725	181600	104604995	4995	4995	4995	4995	0
87	20230725	181500	104604995	4995	4995	4995	4995	0
88	20230725	181400	104604995	4995	4995	4995	4995	0
89	20230725	181300	104604995	4995	4995	4995	4995	0
90	20230725	181200	104604995	4995	4995	4995	4995	0
91	20230725	181100	104604995	4995	4995	4995	4995	0
92	20230725	181000	104604995	4995	4995	4995	4995	606
93	20230725	180900	104604995	4995	4995	4995	4995	0
94	20230725	180800	104604995	4995	4995	4995	4995	0
95	20230725	180700	104604995	4995	4995	4995	4995	0
96	20230725	180600	104604995	4995	4995	4995	4995	0
97	20230725	180500	104604995	4995	4995	4995	4995	0
98	20230725	180400	104604995	4995	4995	4995	4995	0
99	20230725	180300	104604995	4995	4995	4995	4995	0
100	20230725	180200	104604995	4995	4995	4995	4995	0
101	20230725	180100	104604995	4995	4995	4995	4995	0
102	20230725	180000	104604995	4995	4995	4995	4995	0
103	20230725	175900	104604995	4995	4995	4995	4995	0
104	20230725	175800	104604995	4995	4995	4995	4995	0
105	20230725	175700	104604995	4995	4995	4995	4995	0
106	20230725	175600	104604995	4995	4995	4995	4995	0
107	20230725	175500	104604995	4995	4995	4995	4995	0
108	20230725	175400	104604995	4995	4995	4995	4995	0
109	20230725	175300	104604995	4995	4995	4995	4995	0
110	20230725	175200	104604995	4995	4995	4995	4995	0
111	20230725	175100	104604995	4995	4995	4995	4995	0
112	20230725	175000	104604995	4995	4995	4995	4995	0
113	20230725	174900	104604995	4995	4995	4995	4995	0
114	20230725	174800	104604995	4995	4995	4995	4995	0
115	20230725	174700	104604995	4995	4995	4995	4995	0
116	20230725	174600	104604995	4995	4995	4995	4995	0
117	20230725	174500	104604995	4995	4995	4995	4995	0
118	20230725	174400	104604995	4995	4995	4995	4995	0
119	20230725	174300	104604995	4995	4995	4995	4995	0
120	20230725	174200	104604995	4995	4995	4995	4995	0
121	20230725	174100	104604995	4995	4995	4995	4995	0
122	20230725	174000	104604995	4995	4995	4995	4995	606
123	20230725	173900	104604995	4995	4995	4995	4995	0
124	20230725	173800	104604995	4995	4995	4995	4995	0
125	20230725	173700	104604995	4995	4995	4995	4995	0
126	20230725	173600	104604995	4995	4995	4995	4995	0
127	20230725	173500	104604995	4995	4995	4995	4995	0
128	20230725	173400	104604995	4995	4995	4995	4995	0
129	20230725	173300	104604995	4995	4995	4995	4995	0
130	20230725	173200	104604995	4995	4995	4995	4995	0
131	20230725	173100	104604995	4995	4995	4995	4995	0
132	20230725	173000	104604995	4995	4995	4995	4995	0
133	20230725	172900	104604995	4995	4995	4995	4995	0
134	20230725	172800	104604995	4995	4995	4995	4995	0
135	20230725	172700	104604995	4995	4995	4995	4995	0
136	20230725	172600	104604995	4995	4995	4995	4995	0
137	20230725	172500	104604995	4995	4995	4995	4995	0
138	20230725	172400	104604995	4995	4995	4995	4995	0
139	20230725	172300	104604995	4995	4995	4995	4995	0
140	20230725	172200	104604995	4995	4995	4995	4995	0
141	20230725	172100	104604995	4995	4995	4995	4995	0
142	20230725	172000	104604995	4995	4995	4995	4995	0
143	20230725	171900	104604995	4995	4995	4995	4995	0
144	20230725	171800	104604995	4995	4995	4995	4995	0
145	20230725	171700	104604995	4995	4995	4995	4995	0
146	20230725	171600	104604995	4995	4995	4995	4995	0
147	20230725	171500	104604995	4995	4995	4995	4995	0
148	20230725	171400	104604995	4995	4995	4995	4995	0
149	20230725	171300	104604995	4995	4995	4995	4995	0
150	20230725	171200	104604995	4995	4995	4995	4995	0
151	20230725	171100	104604995	4995	4995	4995	4995	0
152	20230725	171000	104604995	4995	4995	4995	4995	606
153	20230725	170900	104604995	4995	4995	4995	4995	0
154	20230725	170800	104604995	4995	4995	4995	4995	0
155	20230725	170700	104604995	4995	4995	4995	4995	0
156	20230725	170600	104604995	4995	4995	4995	4995	0
157	20230725	170500	104604995	4995	4995	4995	4995	0
158	20230725	170400	104604995	4995	4995	4995	4995	0
159	20230725	170300	104604995	4995	4995	4995	4995	0
160	20230725	170200	104604995	4995	4995	4995	4995	0
161	20230725	170100	104604995	4995	4995	4995	4995	0
162	20230725	170000	104604995	4995	4995	4995	4995	0
163	20230725	165900	104604995	4995	4995	4995	4995	0
164	20230725	165800	104604995	4995	4995	4995	4995	0
165	20230725	165700	104604995	4995	4995	4995	4995	0
166	20230725	165600	104604995	4995	4995	4995	4995	0
167	20230725	165500	104604995	4995	4995	4995	4995	0
168	20230725	165400	104604995	4995	4995	4995	4995	0
169	20230725	165300	104604995	4995	4995	4995	4995	0
170	20230725	165200	104604995	4995	4995	4995	4995	0
171	20230725	165100	104604995	4995	4995	4995	4995	0
172	20230725	165000	104604995	4995	4995	4995	4995	0
173	20230725	164900	104604995	4995	4995	4995	4995	0
174	20230725	164800	104604995	4995	4995	4995	4995	0
175	20230725	164700	104604995	4995	4995	4995	4995	0
176	20230725	164600	104604995	4995	4995	4995	4995	0
177	20230725	164500	104604995	4995	4995	4995	4995	0
178	20230725	164400	104604995	4995	4995	4995	4995	0
179	20230725	164300	104604995	4995	4995	4995	4995	0
180	20230725	164200	104604995	4995	4995	4995	4995	0
181	20230725	164100	104604995	4995	4995	4995	4995	0
182	20230725	164000	104604995	4995	4995	4995	4995	606
183	20230725	163900	104604995	4995	4995	4995	4995	0
184	20230725	163800	104604995	4995	4995	4995	4995	0
185	20230725	163700	104604995	4995	4995	4995	4995	0
186	20230725	163600	104604995	4995	4995	4995	4995	0
187	20230725	163500	104604995	4995	4995	4995	4995	0
188	20230725	163400	104604995	4995	4995	4995	4995	0
189	20230725	163300	104604995	4995	4995	4995	4995	0
190	20230725	163200	104604995	4995	4995	4995	4995	0
191	20230725	163100	104604995	4995	4995	4995	4995	0
192	20230725	163000	104604995	4995	4995	4995	4995	0
193	20230725	162900	104604995	4995	4995	4995	4995	0
194	20230725	162800	104604995	4995	4995	4995	4995	0
195	20230725	162700	104604995	4995	4995	4995	4995	0
196	20230725	162600	104604995	4995	4995	4995	4995	0
197	20230725	162500	104604995	4995	4995	4995	4995	0
198	20230725	162400	104604995	4995	4995	4995	4995	0
199	20230725	162300	104604995	4995	4995	4995	4995	0
200	20230725	162200	104604995	4995	4995	4995	4995	0
201	20230725	162100	104604995	4995	4995	4995	4995	0
202	20230725	162000	104604995	4995	4995	4995	4995	0
203	20230725	161900	104604995	4995	4995	4995	4995	0
204	20230725	161800	104604995	4995	4995	4995	4995	0
205	20230725	161700	104604995	4995	4995	4995	4995	0
206	20230725	161600	104604995	4995	4995	4995	4995	0
207	20230725	161500	104604995	4995	4995	4995	4995	0
208	20230725	161400	104604995	4995	4995	4995	4995	0
209	20230725	161300	104604995	4995	4995	4995	4995	0
210	20230725	161200	104604995	4995	4995	4995	4995	0
211	20230725	161100	104604995	4995	4995	4995	4995	0
212	20230725	161000	104604995	4995	4995	4995	4995	606
213	20230725	160900	104604995	4995	4995	4995	4995	0
214	20230725	160800	104604995	4995	4995	4995	4995	0
215	20230725	160700	104604995	4995	4995	4995	4995	0
216	20230725	160600	104604995	4995	4995	4995	4995	0
217	20230725	160500	104604995	4995	4995	4995	4995	0
218	20230725	160400	104604995	4995	4995	4995	4995	0
219	20230725	160300	104604995	4995	4995	4995	4995	0
220	20230725	160200	104604995	4995	4995	4995	4995	0
221	20230725	160100	104604995	4995	4995	4995	4995	0
222	20230725	160000	104604995	4995	4995	4995	4995	0
223	20230725	155900	104604995	4995	4995	4995	4995	0
224	20230725	155800	104604995	4995	4995	4995	4995	0
225	20230725	155700	104604995	4995	4995	4995	4995	0
226	20230725	155600	104604995	4995	4995	4995	4995	0
227	20230725	155500	104604995	4995	4995	4995	4995	0
228	20230725	155400	104604995	4995	4995	4995	4995	0
229	20230725	155300	104604995	4995	4995	4995	4995	0
230	20230725	155200	104604995	4995	4995	4995	4995	0
231	20230725	155100	104604995	4995	4995	4995	4995	0
232	20230725	155000	104604995	4995	4995	4995	4995	0
233	20230725	154900	104604995	4995	4995	4995	4995	0
234	20230725	154800	104604995	4995	4995	4995	4995	0
235	20230725	154700	104604995	4995	4995	4995	4995	0
236	20230725	154600	104604995	4995	4995	4995	4995	0
237	20230725	154500	104604995	4995	4995	4995	4995	0
238	20230725	154400	104604995	4995	4995	4995	4995	0
239	20230725	154300	104604995	4995	4995	4995	4995	0
240	20230725	154200	104604995	4995	4995	4995	4995	0
241	20230725	154100	104604995	4995	4995	4995	4995	0
242	20230725	154000	104604995	4995	4995	4995	4995	606
243	20230725	153900	104604995	4995	4995	4995	4995	0
244	20230725	153800	104604995	4995	4995	4995	4995	0
245	20230725	153700	104604995	4995	4995	4995	4995	0
246	20230725	153600	104604995	4995	4995	4995	4995	0
247	20230725	153500	104604995	4995	4995	4995	4995	0
248	20230725	153400	104604995	4995	4995	4995	4995	0
249	20230725	153300	104604995	4995	4995	4995	4995	0
250	20230725	153200	104604995	4995	4995	4995	4995	0
251	20230725	153100	104604995	4995	4995	4995	4995	0
252	20230725	153000	104604995	4995	4995	4995	4995	606
253	20230725	152900	101578025	4965	4965	4965	4965	0
254	20230725	152800	101578025	4965	4965	4965	4965	0
255	20230725	152700	101578025	4965	4965	4965	4965	0
256	20230725	152600	101578025	4965	4965	4965	4965	0
257	20230725	152500	101578025	4965	4965	4965	4965	0
258	20230725	152400	101578025	4965	4965	4965	4965	0
259	20230725	152300	101578025	4965	4965	4965	4965	0
260	20230725	152200	101578025	4965	4965	4965	4965	0
261	20230725	152100	101578025	4965	4965	4965	4965	0
262	20230725	152000	101578025	4965	4965	4965	4965	0
263	20230725	151900	101578025	4965	4965	4965	4965	149
264	20230725	151800	100838240	4975	4975	4975	4975	0
265	20230725	151700	100838240	4975	4975	4975	4975	1
266	20230725	151600	100833265	4975	4975	4975	4975	5
267	20230725	151500	100808390	4975	4970	4975	4970	210
268	20230725	151400	99764665	4975	4975	4975	4975	0
269	20230725	151300	99764665	4975	4975	4975	4975	5
270	20230725	151200	99739790	4970	4970	4970	4970	0
271	20230725	151100	99739790	4970	4970	4970	4970	1054
272	20230725	151000	94501410	4975	4975	4975	4975	3
273	20230725	150900	94486485	4970	4970	4970	4970	0
274	20230725	150800	94486485	4970	4970	4970	4970	0
275	20230725	150700	94486485	4970	4970	4970	4970	0
276	20230725	150600	94486485	4970	4970	4970	4970	410
277	20230725	150500	92448785	4970	4980	4980	4970	58
278	20230725	150400	92160485	4970	4975	4975	4970	198
279	20230725	150300	91175875	4980	4980	4980	4980	0
280	20230725	150200	91175875	4980	4980	4980	4980	0
281	20230725	150100	91175875	4980	4980	4980	4980	0
282	20230725	150000	91175875	4980	4975	4980	4975	130
283	20230725	145900	90529075	4980	4980	4980	4980	20
284	20230725	145800	90429475	4980	4980	4980	4980	0
285	20230725	145700	90429475	4980	4980	4980	4980	10
286	20230725	145600	90379675	4985	4985	4985	4985	0
287	20230725	145500	90379675	4985	4985	4985	4985	0
288	20230725	145400	90379675	4985	4985	4985	4985	0
289	20230725	145300	90379675	4985	4985	4985	4985	0
290	20230725	145200	90379675	4985	4985	4985	4985	0
291	20230725	145100	90379675	4985	4985	4985	4985	0
292	20230725	145000	90379675	4985	4985	4985	4980	5
293	20230725	144900	90354755	4980	4980	4980	4980	0
294	20230725	144800	90354755	4980	4980	4980	4980	2
295	20230725	144700	90344795	4985	4985	4985	4985	0
296	20230725	144600	90344795	4985	4975	4985	4975	2
297	20230725	144500	90334835	4985	4985	4985	4985	0
298	20230725	144400	90334835	4985	4985	4985	4985	0
299	20230725	144300	90334835	4985	4985	4985	4985	0
300	20230725	144200	90334835	4985	4985	4985	4985	0
301	20230725	144100	90334835	4985	4985	4985	4985	0
302	20230725	144000	90334835	4985	4985	4985	4985	0
303	20230725	143900	90334835	4985	4985	4985	4985	0
304	20230725	143800	90334835	4985	4985	4985	4985	0
305	20230725	143700	90334835	4985	4985	4985	4985	3
306	20230725	143600	90319880	4975	4985	4985	4975	20
307	20230725	143500	90220340	4970	4970	4970	4970	596
308	20230725	143400	87258220	4970	4985	4985	4970	557
309	20230725	143300	84489855	4980	4980	4980	4980	5
310	20230725	143200	84464955	4985	4980	4985	4980	158
311	20230725	143100	83677400	4985	4980	4985	4980	203
312	20230725	143000	82665460	4970	4970	4970	4970	1
313	20230725	142900	82660490	4985	4985	4985	4985	0
314	20230725	142800	82660490	4985	4985	4985	4985	0
315	20230725	142700	82660490	4985	4985	4985	4985	0
316	20230725	142600	82660490	4985	4985	4985	4985	2
317	20230725	142500	82650520	4990	4990	4990	4990	0
318	20230725	142400	82650520	4990	4990	4990	4990	0
319	20230725	142300	82650520	4990	4975	4990	4975	251
320	20230725	142200	81400725	4965	4965	4965	4965	190
321	20230725	142100	80457375	4970	4970	4970	4970	15
322	20230725	142000	80382825	4970	4970	4970	4970	0
323	20230725	141900	80382825	4970	4970	4970	4970	0
324	20230725	141800	80382825	4970	4970	4970	4970	0
325	20230725	141700	80382825	4970	4970	4970	4970	0
326	20230725	141600	80382825	4970	4970	4970	4970	0
327	20230725	141500	80382825	4970	4970	4970	4970	0
328	20230725	141400	80382825	4970	4970	4970	4970	0
329	20230725	141300	80382825	4970	4970	4970	4970	20
330	20230725	141200	80283425	4970	4970	4970	4970	15
331	20230725	141100	80208875	4965	4965	4965	4965	0
332	20230725	141000	80208875	4965	4965	4965	4965	12
333	20230725	140900	80149295	4975	4975	4975	4975	0
334	20230725	140800	80149295	4975	4975	4975	4975	10
335	20230725	140700	80099545	4975	4975	4975	4975	0
336	20230725	140600	80099545	4975	4975	4975	4975	0
337	20230725	140500	80099545	4975	4975	4975	4975	5
338	20230725	140400	80074670	4960	4960	4960	4960	0
339	20230725	140300	80074670	4960	4960	4960	4960	0
340	20230725	140200	80074670	4960	4960	4960	4960	56
341	20230725	140100	79796910	4975	4975	4975	4975	0
342	20230725	140000	79796910	4975	4975	4975	4975	20
343	20230725	135900	79697410	4970	4970	4970	4970	91
344	20230725	135800	79245140	4990	4990	4990	4990	0
345	20230725	135700	79245140	4990	4990	4990	4990	29
346	20230725	135600	79100430	4990	4985	4990	4985	70
347	20230725	135500	78751465	4985	4985	4985	4985	0
348	20230725	135400	78751465	4985	4985	4985	4985	0
349	20230725	135300	78751465	4985	4970	4985	4960	422
350	20230725	135200	76651445	4980	4965	4980	4965	5
351	20230725	135100	76626560	4965	4965	4965	4965	0
352	20230725	135000	76626560	4965	4965	4965	4965	0
353	20230725	134900	76626560	4965	4965	4965	4965	0
354	20230725	134800	76626560	4965	4965	4965	4965	2
355	20230725	134700	76616630	4965	4965	4965	4965	0
356	20230725	134600	76616630	4965	4965	4965	4965	0
357	20230725	134500	76616630	4965	4965	4965	4965	88
358	20230725	134400	76179710	4980	4980	4980	4980	33
359	20230725	134300	76015370	4980	4980	4980	4980	0
360	20230725	134200	76015370	4980	4980	4980	4980	0
361	20230725	134100	76015370	4980	4980	4980	4980	1
362	20230725	134000	76010390	4970	4970	4970	4970	300
363	20230725	133900	74519390	4980	4980	4980	4980	0
364	20230725	133800	74519390	4980	4980	4980	4980	0
365	20230725	133700	74519390	4980	4980	4980	4980	0
366	20230725	133600	74519390	4980	4980	4980	4980	0
367	20230725	133500	74519390	4980	4980	4980	4980	0
368	20230725	133400	74519390	4980	4980	4980	4980	0
369	20230725	133300	74519390	4980	4980	4980	4980	0
370	20230725	133200	74519390	4980	4980	4980	4980	0
371	20230725	133100	74519390	4980	4980	4980	4980	0
372	20230725	133000	74519390	4980	4980	4980	4980	0
373	20230725	132900	74519390	4980	4980	4980	4980	0
374	20230725	132800	74519390	4980	4980	4980	4980	0
375	20230725	132700	74519390	4980	4980	4980	4980	20
376	20230725	132600	74419790	4980	4980	4980	4980	30
377	20230725	132500	74270390	4980	4980	4980	4980	0
378	20230725	132400	74270390	4980	4980	4980	4980	0
379	20230725	132300	74270390	4980	4980	4980	4980	1
380	20230725	132200	74265410	4980	4980	4980	4980	13
381	20230725	132100	74200670	4970	4970	4970	4970	0
382	20230725	132000	74200670	4970	4970	4970	4970	0
383	20230725	131900	74200670	4970	4970	4970	4970	0
384	20230725	131800	74200670	4970	4970	4970	4970	0
385	20230725	131700	74200670	4970	4970	4970	4970	0
386	20230725	131600	74200670	4970	4970	4970	4970	301
387	20230725	131500	72704700	4970	4970	4970	4970	3
388	20230725	131400	72689790	4970	4970	4970	4970	0
389	20230725	131300	72689790	4970	4970	4970	4970	292
390	20230725	131200	71238550	4975	4975	4975	4975	1
391	20230725	131100	71233575	4970	4970	4970	4970	0
392	20230725	131000	71233575	4970	4970	4970	4970	0
393	20230725	130900	71233575	4970	4970	4970	4970	77
394	20230725	130800	70850885	4970	4970	4970	4970	297
395	20230725	130700	69374795	4980	4980	4980	4980	0
396	20230725	130600	69374795	4980	4980	4980	4980	0
397	20230725	130500	69374795	4980	4980	4980	4980	383
398	20230725	130400	67467455	4980	4980	4980	4980	15
399	20230725	130300	67392755	4980	4980	4980	4980	0
400	20230725	130200	67392755	4980	4980	4980	4980	1305
401	20230725	130100	60893855	4990	4990	4990	4990	0
402	20230725	130000	60893855	4990	4980	4990	4980	29
403	20230725	125900	60749355	4990	4990	4990	4985	6
404	20230725	125800	60719420	4980	4980	4980	4980	384
405	20230725	125700	58807100	4980	4980	4980	4980	5
406	20230725	125600	58782200	4970	4970	4970	4970	0
407	20230725	125500	58782200	4970	4970	4970	4970	0
408	20230725	125400	58782200	4970	4970	4970	4970	2
409	20230725	125300	58772260	4970	4975	4975	4970	6
410	20230725	125200	58742420	4970	4985	4985	4970	71
411	20230725	125100	58389520	4970	4970	4970	4970	0
412	20230725	125000	58389520	4970	4970	4970	4970	0
413	20230725	124900	58389520	4970	4970	4970	4970	0
414	20230725	124800	58389520	4970	4970	4970	4970	0
415	20230725	124700	58389520	4970	4970	4970	4970	2
416	20230725	124600	58379580	4970	4970	4970	4970	0
417	20230725	124500	58379580	4970	4985	4985	4970	1000
418	20230725	124400	53400745	4990	4990	4990	4990	0
419	20230725	124300	53400745	4990	4985	4990	4985	230
420	20230725	124200	52254145	4990	4990	4990	4990	0
421	20230725	124100	52254145	4990	4990	4990	4990	0
422	20230725	124000	52254145	4990	4990	4990	4990	0
423	20230725	123900	52254145	4990	4990	4990	4990	0
424	20230725	123800	52254145	4990	4990	4990	4990	0
425	20230725	123700	52254145	4990	4990	4990	4990	0
426	20230725	123600	52254145	4990	4990	4990	4990	0
427	20230725	123500	52254145	4990	4990	4990	4990	0
428	20230725	123400	52254145	4990	4990	4990	4990	0
429	20230725	123300	52254145	4990	4990	4990	4990	0
430	20230725	123200	52254145	4990	4990	4990	4990	0
431	20230725	123100	52254145	4990	4990	4990	4990	0
432	20230725	123000	52254145	4990	4990	4990	4990	0
433	20230725	122900	52254145	4990	4990	4990	4990	0
434	20230725	122800	52254145	4990	4990	4990	4990	0
435	20230725	122700	52254145	4990	4990	4990	4990	33
436	20230725	122600	52089475	4990	4980	4990	4980	100
437	20230725	122500	51591425	4990	4990	4990	4990	3
438	20230725	122400	51576455	4980	4980	4980	4980	23
439	20230725	122300	51461915	4980	4980	4980	4980	1
440	20230725	122200	51456935	4990	4990	4990	4990	0
441	20230725	122100	51456935	4990	4990	4990	4990	0
442	20230725	122000	51456935	4990	4990	4990	4990	0
443	20230725	121900	51456935	4990	4995	4995	4985	191
444	20230725	121800	50504760	4985	4985	4985	4985	41
445	20230725	121700	50300375	4990	4990	4990	4990	0
446	20230725	121600	50300375	4990	4990	4990	4990	0
447	20230725	121500	50300375	4990	4990	4990	4990	272
448	20230725	121400	48943095	5000	5000	5000	5000	0
449	20230725	121300	48943095	5000	5000	5000	5000	10
450	20230725	121200	48893095	5000	4995	5000	4995	53
451	20230725	121100	48628260	4990	4990	4990	4990	0
452	20230725	121000	48628260	4990	4990	4990	4990	28
453	20230725	120900	48488540	4990	4990	4990	4990	0
454	20230725	120800	48488540	4990	4990	4990	4990	1
455	20230725	120700	48483550	4990	4990	4990	4990	0
456	20230725	120600	48483550	4990	4990	4990	4990	0
457	20230725	120500	48483550	4990	4990	4990	4990	0
458	20230725	120400	48483550	4990	4990	4990	4990	1
459	20230725	120300	48478560	4990	4990	4990	4990	0
460	20230725	120200	48478560	4990	4990	4990	4990	0
461	20230725	120100	48478560	4990	4990	4990	4990	0
462	20230725	120000	48478560	4990	4990	4990	4990	0
463	20230725	115900	48478560	4990	4990	4990	4990	1
464	20230725	115800	48473570	4990	4990	4990	4990	0
465	20230725	115700	48473570	4990	4990	4990	4990	0
466	20230725	115600	48473570	4990	4990	4990	4990	0
467	20230725	115500	48473570	4990	4990	4990	4990	1
468	20230725	115400	48468580	4985	4985	4985	4985	0
469	20230725	115300	48468580	4985	4985	4985	4985	0
470	20230725	115200	48468580	4985	4985	4985	4985	0
471	20230725	115100	48468580	4985	4985	4985	4985	0
472	20230725	115000	48468580	4985	4985	4985	4985	0
473	20230725	114900	48468580	4985	4985	4985	4985	0
474	20230725	114800	48468580	4985	4985	4985	4985	177
475	20230725	114700	47586235	4985	4985	4985	4985	0
476	20230725	114600	47586235	4985	4985	4985	4985	270
477	20230725	114500	46240285	4990	4990	4990	4990	0
478	20230725	114400	46240285	4990	4990	4990	4990	0
479	20230725	114300	46240285	4990	4990	4990	4990	0
480	20230725	114200	46240285	4990	4990	4990	4990	0
481	20230725	114100	46240285	4990	4990	4990	4990	1
482	20230725	114000	46235295	4990	4990	4990	4990	1
483	20230725	113900	46230305	4990	4990	4990	4990	1
484	20230725	113800	46225315	4990	4990	4990	4990	1
485	20230725	113700	46220325	4990	4990	4990	4990	1
486	20230725	113600	46215335	4990	4990	4990	4990	0
487	20230725	113500	46215335	4990	4990	4990	4990	0
488	20230725	113400	46215335	4990	4990	4990	4990	0
489	20230725	113300	46215335	4990	4990	4990	4990	0
490	20230725	113200	46215335	4990	4990	4990	4990	0
491	20230725	113100	46215335	4990	4990	4990	4990	0
492	20230725	113000	46215335	4990	4990	4990	4990	188
493	20230725	112900	45277215	5000	5000	5000	5000	0
494	20230725	112800	45277215	5000	5000	5000	5000	0
495	20230725	112700	45277215	5000	5000	5000	5000	0
496	20230725	112600	45277215	5000	5000	5000	5000	0
497	20230725	112500	45277215	5000	5000	5000	5000	2
498	20230725	112400	45267215	5000	5000	5000	5000	0
499	20230725	112300	45267215	5000	5000	5000	5000	0
500	20230725	112200	45267215	5000	5000	5000	5000	0
501	20230725	112100	45267215	5000	5000	5000	5000	0
502	20230725	112000	45267215	5000	5000	5000	5000	0
503	20230725	111900	45267215	5000	5000	5000	5000	2
504	20230725	111800	45257215	5000	5000	5000	5000	0
505	20230725	111700	45257215	5000	5000	5000	5000	0
506	20230725	111600	45257215	5000	5000	5000	5000	0
507	20230725	111500	45257215	5000	5000	5000	5000	0
508	20230725	111400	45257215	5000	5000	5000	5000	200
509	20230725	111300	44257215	5000	4990	5000	4990	7
510	20230725	111200	44222265	4985	4985	4985	4985	0
511	20230725	111100	44222265	4985	4985	4985	4985	0
512	20230725	111000	44222265	4985	4985	4985	4985	0
513	20230725	110900	44222265	4985	4985	4985	4985	0
514	20230725	110800	44222265	4985	4985	4985	4985	0
515	20230725	110700	44222265	4985	4985	4985	4985	0
516	20230725	110600	44222265	4985	4985	4985	4985	0
517	20230725	110500	44222265	4985	4985	4985	4985	0
518	20230725	110400	44222265	4985	4985	4985	4985	230
519	20230725	110300	43075715	4985	4985	4985	4985	0
520	20230725	110200	43075715	4985	4985	4985	4985	0
521	20230725	110100	43075715	4985	4985	4985	4985	0
522	20230725	110000	43075715	4985	4985	4985	4985	5
523	20230725	105900	43050790	4985	4985	4985	4985	0
524	20230725	105800	43050790	4985	4985	4985	4985	0
525	20230725	105700	43050790	4985	4985	4985	4985	0
526	20230725	105600	43050790	4985	4985	4985	4985	0
527	20230725	105500	43050790	4985	4985	4985	4985	0
528	20230725	105400	43050790	4985	4985	4985	4985	32
529	20230725	105300	42891270	4985	4985	4985	4985	153
530	20230725	105200	42128565	4990	4990	4990	4990	0
531	20230725	105100	42128565	4990	4990	4990	4990	0
532	20230725	105000	42128565	4990	4990	4990	4990	0
533	20230725	104900	42128565	4990	4990	4990	4990	127
534	20230725	104800	41494835	5000	5000	5000	5000	0
535	20230725	104700	41494835	5000	5000	5000	5000	2
536	20230725	104600	41484835	4995	4995	4995	4995	0
537	20230725	104500	41484835	4995	4995	4995	4995	0
538	20230725	104400	41484835	4995	4995	4995	4995	0
539	20230725	104300	41484835	4995	5010	5010	4995	1843
540	20230725	104200	32266440	5010	5010	5010	5010	678
541	20230725	104100	28869660	5010	5010	5010	5010	138
542	20230725	104000	28178280	5020	5020	5020	5020	0
543	20230725	103900	28178280	5020	5020	5020	5020	0
544	20230725	103800	28178280	5020	5020	5020	5020	195
545	20230725	103700	27199380	5030	5030	5030	5030	0
546	20230725	103600	27199380	5030	5030	5030	5030	0
547	20230725	103500	27199380	5030	5030	5030	5030	0
548	20230725	103400	27199380	5030	5030	5030	5030	3
549	20230725	103300	27184290	5020	5020	5020	5020	0
550	20230725	103200	27184290	5020	5020	5020	5020	0
551	20230725	103100	27184290	5020	5020	5020	5020	5
552	20230725	103000	27159190	5020	5020	5020	5020	0
553	20230725	102900	27159190	5020	5020	5020	5020	0
554	20230725	102800	27159190	5020	5020	5020	5020	0
555	20230725	102700	27159190	5020	5020	5020	5020	0
556	20230725	102600	27159190	5020	5020	5020	5020	0
557	20230725	102500	27159190	5020	5020	5020	5020	0
558	20230725	102400	27159190	5020	5020	5020	5020	3
559	20230725	102300	27144130	5020	5010	5020	5010	1393
560	20230725	102200	20155200	5020	5020	5020	5020	0
561	20230725	102100	20155200	5020	5020	5020	5020	0
562	20230725	102000	20155200	5020	5020	5020	5020	0
563	20230725	101900	20155200	5020	5020	5020	5020	0
564	20230725	101800	20155200	5020	5020	5020	5020	235
565	20230725	101700	18975500	5020	5020	5020	5020	0
566	20230725	101600	18975500	5020	5020	5020	5020	0
567	20230725	101500	18975500	5020	5020	5020	5020	674
568	20230725	101400	15592020	5050	5050	5050	5050	0
569	20230725	101300	15592020	5050	5050	5050	5050	0
570	20230725	101200	15592020	5050	5050	5050	5050	0
571	20230725	101100	15592020	5050	5050	5050	5050	0
572	20230725	101000	15592020	5050	5050	5050	5050	1
573	20230725	100900	15586970	5050	5050	5050	5050	0
574	20230725	100800	15586970	5050	5050	5050	5050	0
575	20230725	100700	15586970	5050	5050	5050	5050	5
576	20230725	100600	15561720	5020	5020	5020	5020	119
577	20230725	100500	14964340	5020	5020	5020	5020	0
578	20230725	100400	14964340	5020	5020	5020	5020	0
579	20230725	100300	14964340	5020	5020	5020	5020	231
580	20230725	100200	13804720	5020	5020	5020	5020	0
581	20230725	100100	13804720	5020	5020	5020	5020	0
582	20230725	100000	13804720	5020	5020	5020	5020	0
583	20230725	095900	13804720	5020	5020	5020	5020	1
584	20230725	095800	13799700	5020	5020	5020	5020	428
585	20230725	095700	11651140	5040	5040	5040	5040	0
586	20230725	095600	11651140	5040	5040	5040	5040	0
587	20230725	095500	11651140	5040	5040	5040	5040	0
588	20230725	095400	11651140	5040	5040	5040	5040	0
589	20230725	095300	11651140	5040	5020	5040	5020	286
590	20230725	095200	10211720	5040	5040	5040	5040	0
591	20230725	095100	10211720	5040	5040	5040	5040	10
592	20230725	095000	10161320	5030	5030	5030	5030	0
593	20230725	094900	10161320	5030	5030	5030	5030	0
594	20230725	094800	10161320	5030	5030	5030	5030	3
595	20230725	094700	10146230	5040	5040	5040	5040	0
596	20230725	094600	10146230	5040	5030	5040	5030	6
597	20230725	094500	10116000	5020	5020	5020	5020	60
598	20230725	094400	9814800	5030	5030	5030	5030	0
599	20230725	094300	9814800	5030	5030	5030	5030	0
600	20230725	094200	9814800	5030	5030	5030	5030	0
601	20230725	094100	9814800	5030	5030	5030	5030	605
602	20230725	094000	6771650	5030	5040	5040	5030	32
603	20230725	093900	6610490	5030	5030	5030	5030	0
604	20230725	093800	6610490	5030	5030	5030	5030	0
605	20230725	093700	6610490	5030	5030	5030	5030	4
606	20230725	093600	6590370	5050	5050	5050	5050	0
607	20230725	093500	6590370	5050	5080	5080	5050	60
608	20230725	093400	6287070	5080	5050	5080	5050	90
609	20230725	093300	5832140	5040	5040	5040	5040	0
610	20230725	093200	5832140	5040	5040	5040	5040	0
611	20230725	093100	5832140	5040	5040	5040	5040	0
612	20230725	093000	5832140	5040	5040	5040	5040	82
613	20230725	092900	5418860	5050	5050	5050	5050	0
614	20230725	092800	5418860	5050	5050	5050	5050	0
615	20230725	092700	5418860	5050	5050	5050	5050	0
616	20230725	092600	5418860	5050	5050	5050	5050	0
617	20230725	092500	5418860	5050	5050	5050	5050	0
618	20230725	092400	5418860	5050	5050	5050	5050	0
619	20230725	092300	5418860	5050	5050	5050	5050	5
620	20230725	092200	5393610	5040	5050	5050	5040	28
621	20230725	092100	5252390	5030	5030	5030	5030	0
622	20230725	092000	5252390	5030	5030	5030	5030	0
623	20230725	091900	5252390	5030	5030	5030	5030	0
624	20230725	091800	5252390	5030	5030	5030	5030	10
625	20230725	091700	5202090	5030	5030	5030	5030	0
626	20230725	091600	5202090	5030	5030	5030	5030	0
627	20230725	091500	5202090	5030	5030	5030	5030	1
628	20230725	091400	5197060	5030	5040	5040	5030	412
629	20230725	091300	3123700	5050	5050	5050	5050	0
630	20230725	091200	3123700	5050	5050	5050	5050	5
631	20230725	091100	3098450	5030	5030	5030	5030	0
632	20230725	091000	3098450	5030	5030	5030	5030	0
633	20230725	090900	3098450	5030	5050	5050	5030	447
634	20230725	090800	843950	5080	5080	5080	5080	10
635	20230725	090700	793150	5090	5090	5090	5090	0
636	20230725	090600	793150	5090	5090	5090	5090	0
637	20230725	090500	793150	5090	5090	5090	5090	0
638	20230725	090400	793150	5090	5090	5090	5090	0
639	20230725	090300	793150	5090	5080	5090	5080	5
640	20230725	090200	767730	5040	5040	5040	5040	0
641	20230725	090100	767730	5040	5060	5060	5040	138
642	20230725	090000	71260	5090	5090	5090	5090	14