KissMeData/052400/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	192200	826670600	15920	15920	15920	15920	762
3	20230725	192100	826670600	15920	15920	15920	15920	0
4	20230725	192000	826670600	15920	15920	15920	15920	0
5	20230725	191900	826670600	15920	15920	15920	15920	0
6	20230725	191800	826670600	15920	15920	15920	15920	0
7	20230725	191700	826670600	15920	15920	15920	15920	0
8	20230725	191600	826670600	15920	15920	15920	15920	0
9	20230725	191500	826670600	15920	15920	15920	15920	0
10	20230725	191400	826670600	15920	15920	15920	15920	0
11	20230725	191300	826670600	15920	15920	15920	15920	0
12	20230725	191200	826670600	15920	15920	15920	15920	0
13	20230725	191100	826670600	15920	15920	15920	15920	0
14	20230725	191000	826670600	15920	15920	15920	15920	0
15	20230725	190900	826670600	15920	15920	15920	15920	0
16	20230725	190800	826670600	15920	15920	15920	15920	0
17	20230725	190700	826670600	15920	15920	15920	15920	0
18	20230725	190600	826670600	15920	15920	15920	15920	0
19	20230725	190500	826670600	15920	15920	15920	15920	0
20	20230725	190400	826670600	15920	15920	15920	15920	0
21	20230725	190300	826670600	15920	15920	15920	15920	0
22	20230725	190200	826670600	15920	15920	15920	15920	0
23	20230725	190100	826670600	15920	15920	15920	15920	0
24	20230725	190000	826670600	15920	15920	15920	15920	0
25	20230725	185900	826670600	15920	15920	15920	15920	0
26	20230725	185800	826670600	15920	15920	15920	15920	0
27	20230725	185700	826670600	15920	15920	15920	15920	0
28	20230725	185600	826670600	15920	15920	15920	15920	0
29	20230725	185500	826670600	15920	15920	15920	15920	0
30	20230725	185400	826670600	15920	15920	15920	15920	0
31	20230725	185300	826670600	15920	15920	15920	15920	0
32	20230725	185200	826670600	15920	15920	15920	15920	762
33	20230725	185100	826670600	15920	15920	15920	15920	0
34	20230725	185000	826670600	15920	15920	15920	15920	0
35	20230725	184900	826670600	15920	15920	15920	15920	0
36	20230725	184800	826670600	15920	15920	15920	15920	0
37	20230725	184700	826670600	15920	15920	15920	15920	0
38	20230725	184600	826670600	15920	15920	15920	15920	0
39	20230725	184500	826670600	15920	15920	15920	15920	0
40	20230725	184400	826670600	15920	15920	15920	15920	0
41	20230725	184300	826670600	15920	15920	15920	15920	0
42	20230725	184200	826670600	15920	15920	15920	15920	0
43	20230725	184100	826670600	15920	15920	15920	15920	0
44	20230725	184000	826670600	15920	15920	15920	15920	0
45	20230725	183900	826670600	15920	15920	15920	15920	0
46	20230725	183800	826670600	15920	15920	15920	15920	0
47	20230725	183700	826670600	15920	15920	15920	15920	0
48	20230725	183600	826670600	15920	15920	15920	15920	0
49	20230725	183500	826670600	15920	15920	15920	15920	0
50	20230725	183400	826670600	15920	15920	15920	15920	0
51	20230725	183300	826670600	15920	15920	15920	15920	0
52	20230725	183200	826670600	15920	15920	15920	15920	0
53	20230725	183100	826670600	15920	15920	15920	15920	0
54	20230725	183000	826670600	15920	15920	15920	15920	0
55	20230725	182900	826670600	15920	15920	15920	15920	0
56	20230725	182800	826670600	15920	15920	15920	15920	0
57	20230725	182700	826670600	15920	15920	15920	15920	0
58	20230725	182600	826670600	15920	15920	15920	15920	0
59	20230725	182500	826670600	15920	15920	15920	15920	0
60	20230725	182400	826670600	15920	15920	15920	15920	0
61	20230725	182300	826670600	15920	15920	15920	15920	0
62	20230725	182200	826670600	15920	15920	15920	15920	762
63	20230725	182100	826670600	15920	15920	15920	15920	0
64	20230725	182000	826670600	15920	15920	15920	15920	0
65	20230725	181900	826670600	15920	15920	15920	15920	0
66	20230725	181800	826670600	15920	15920	15920	15920	0
67	20230725	181700	826670600	15920	15920	15920	15920	0
68	20230725	181600	826670600	15920	15920	15920	15920	0
69	20230725	181500	826670600	15920	15920	15920	15920	0
70	20230725	181400	826670600	15920	15920	15920	15920	0
71	20230725	181300	826670600	15920	15920	15920	15920	0
72	20230725	181200	826670600	15920	15920	15920	15920	0
73	20230725	181100	826670600	15920	15920	15920	15920	0
74	20230725	181000	826670600	15920	15920	15920	15920	0
75	20230725	180900	826670600	15920	15920	15920	15920	0
76	20230725	180800	826670600	15920	15920	15920	15920	0
77	20230725	180700	826670600	15920	15920	15920	15920	0
78	20230725	180600	826670600	15920	15920	15920	15920	0
79	20230725	180500	826670600	15920	15920	15920	15920	0
80	20230725	180400	826670600	15920	15920	15920	15920	0
81	20230725	180300	826670600	15920	15920	15920	15920	0
82	20230725	180200	826670600	15920	15920	15920	15920	0
83	20230725	180100	826670600	15920	15920	15920	15920	0
84	20230725	180000	826670600	15920	15920	15920	15920	0
85	20230725	175900	826670600	15920	15920	15920	15920	0
86	20230725	175800	826670600	15920	15920	15920	15920	0
87	20230725	175700	826670600	15920	15920	15920	15920	0
88	20230725	175600	826670600	15920	15920	15920	15920	0
89	20230725	175500	826670600	15920	15920	15920	15920	0
90	20230725	175400	826670600	15920	15920	15920	15920	0
91	20230725	175300	826670600	15920	15920	15920	15920	0
92	20230725	175200	826670600	15920	15920	15920	15920	762
93	20230725	175100	826670600	15920	15920	15920	15920	0
94	20230725	175000	826670600	15920	15920	15920	15920	0
95	20230725	174900	826670600	15920	15920	15920	15920	0
96	20230725	174800	826670600	15920	15920	15920	15920	0
97	20230725	174700	826670600	15920	15920	15920	15920	0
98	20230725	174600	826670600	15920	15920	15920	15920	0
99	20230725	174500	826670600	15920	15920	15920	15920	0
100	20230725	174400	826670600	15920	15920	15920	15920	0
101	20230725	174300	826670600	15920	15920	15920	15920	0
102	20230725	174200	826670600	15920	15920	15920	15920	0
103	20230725	174100	826670600	15920	15920	15920	15920	0
104	20230725	174000	826670600	15920	15920	15920	15920	0
105	20230725	173900	826670600	15920	15920	15920	15920	0
106	20230725	173800	826670600	15920	15920	15920	15920	0
107	20230725	173700	826670600	15920	15920	15920	15920	0
108	20230725	173600	826670600	15920	15920	15920	15920	0
109	20230725	173500	826670600	15920	15920	15920	15920	0
110	20230725	173400	826670600	15920	15920	15920	15920	0
111	20230725	173300	826670600	15920	15920	15920	15920	0
112	20230725	173200	826670600	15920	15920	15920	15920	0
113	20230725	173100	826670600	15920	15920	15920	15920	0
114	20230725	173000	826670600	15920	15920	15920	15920	0
115	20230725	172900	826670600	15920	15920	15920	15920	0
116	20230725	172800	826670600	15920	15920	15920	15920	0
117	20230725	172700	826670600	15920	15920	15920	15920	0
118	20230725	172600	826670600	15920	15920	15920	15920	0
119	20230725	172500	826670600	15920	15920	15920	15920	0
120	20230725	172400	826670600	15920	15920	15920	15920	0
121	20230725	172300	826670600	15920	15920	15920	15920	0
122	20230725	172200	826670600	15920	15920	15920	15920	762
123	20230725	172100	826670600	15920	15920	15920	15920	0
124	20230725	172000	826670600	15920	15920	15920	15920	0
125	20230725	171900	826670600	15920	15920	15920	15920	0
126	20230725	171800	826670600	15920	15920	15920	15920	0
127	20230725	171700	826670600	15920	15920	15920	15920	0
128	20230725	171600	826670600	15920	15920	15920	15920	0
129	20230725	171500	826670600	15920	15920	15920	15920	0
130	20230725	171400	826670600	15920	15920	15920	15920	0
131	20230725	171300	826670600	15920	15920	15920	15920	0
132	20230725	171200	826670600	15920	15920	15920	15920	0
133	20230725	171100	826670600	15920	15920	15920	15920	0
134	20230725	171000	826670600	15920	15920	15920	15920	0
135	20230725	170900	826670600	15920	15920	15920	15920	0
136	20230725	170800	826670600	15920	15920	15920	15920	0
137	20230725	170700	826670600	15920	15920	15920	15920	0
138	20230725	170600	826670600	15920	15920	15920	15920	0
139	20230725	170500	826670600	15920	15920	15920	15920	0
140	20230725	170400	826670600	15920	15920	15920	15920	0
141	20230725	170300	826670600	15920	15920	15920	15920	0
142	20230725	170200	826670600	15920	15920	15920	15920	0
143	20230725	170100	826670600	15920	15920	15920	15920	0
144	20230725	170000	826670600	15920	15920	15920	15920	0
145	20230725	165900	826670600	15920	15920	15920	15920	0
146	20230725	165800	826670600	15920	15920	15920	15920	0
147	20230725	165700	826670600	15920	15920	15920	15920	0
148	20230725	165600	826670600	15920	15920	15920	15920	0
149	20230725	165500	826670600	15920	15920	15920	15920	0
150	20230725	165400	826670600	15920	15920	15920	15920	0
151	20230725	165300	826670600	15920	15920	15920	15920	0
152	20230725	165200	826670600	15920	15920	15920	15920	762
153	20230725	165100	826670600	15920	15920	15920	15920	0
154	20230725	165000	826670600	15920	15920	15920	15920	0
155	20230725	164900	826670600	15920	15920	15920	15920	0
156	20230725	164800	826670600	15920	15920	15920	15920	0
157	20230725	164700	826670600	15920	15920	15920	15920	0
158	20230725	164600	826670600	15920	15920	15920	15920	0
159	20230725	164500	826670600	15920	15920	15920	15920	0
160	20230725	164400	826670600	15920	15920	15920	15920	0
161	20230725	164300	826670600	15920	15920	15920	15920	0
162	20230725	164200	826670600	15920	15920	15920	15920	0
163	20230725	164100	826670600	15920	15920	15920	15920	0
164	20230725	164000	826670600	15920	15920	15920	15920	0
165	20230725	163900	826670600	15920	15920	15920	15920	0
166	20230725	163800	826670600	15920	15920	15920	15920	0
167	20230725	163700	826670600	15920	15920	15920	15920	0
168	20230725	163600	826670600	15920	15920	15920	15920	0
169	20230725	163500	826670600	15920	15920	15920	15920	0
170	20230725	163400	826670600	15920	15920	15920	15920	0
171	20230725	163300	826670600	15920	15920	15920	15920	0
172	20230725	163200	826670600	15920	15920	15920	15920	0
173	20230725	163100	826670600	15920	15920	15920	15920	0
174	20230725	163000	826670600	15920	15920	15920	15920	0
175	20230725	162900	826670600	15920	15920	15920	15920	0
176	20230725	162800	826670600	15920	15920	15920	15920	0
177	20230725	162700	826670600	15920	15920	15920	15920	0
178	20230725	162600	826670600	15920	15920	15920	15920	0
179	20230725	162500	826670600	15920	15920	15920	15920	0
180	20230725	162400	826670600	15920	15920	15920	15920	0
181	20230725	162300	826670600	15920	15920	15920	15920	0
182	20230725	162200	826670600	15920	15920	15920	15920	762
183	20230725	162100	826670600	15920	15920	15920	15920	0
184	20230725	162000	826670600	15920	15920	15920	15920	0
185	20230725	161900	826670600	15920	15920	15920	15920	0
186	20230725	161800	826670600	15920	15920	15920	15920	0
187	20230725	161700	826670600	15920	15920	15920	15920	0
188	20230725	161600	826670600	15920	15920	15920	15920	0
189	20230725	161500	826670600	15920	15920	15920	15920	0
190	20230725	161400	826670600	15920	15920	15920	15920	0
191	20230725	161300	826670600	15920	15920	15920	15920	0
192	20230725	161200	826670600	15920	15920	15920	15920	0
193	20230725	161100	826670600	15920	15920	15920	15920	0
194	20230725	161000	826670600	15920	15920	15920	15920	0
195	20230725	160900	826670600	15920	15920	15920	15920	0
196	20230725	160800	826670600	15920	15920	15920	15920	0
197	20230725	160700	826670600	15920	15920	15920	15920	0
198	20230725	160600	826670600	15920	15920	15920	15920	0
199	20230725	160500	826670600	15920	15920	15920	15920	0
200	20230725	160400	826670600	15920	15920	15920	15920	0
201	20230725	160300	826670600	15920	15920	15920	15920	0
202	20230725	160200	826670600	15920	15920	15920	15920	0
203	20230725	160100	826670600	15920	15920	15920	15920	0
204	20230725	160000	826670600	15920	15920	15920	15920	0
205	20230725	155900	826670600	15920	15920	15920	15920	0
206	20230725	155800	826670600	15920	15920	15920	15920	0
207	20230725	155700	826670600	15920	15920	15920	15920	0
208	20230725	155600	826670600	15920	15920	15920	15920	0
209	20230725	155500	826670600	15920	15920	15920	15920	0
210	20230725	155400	826670600	15920	15920	15920	15920	0
211	20230725	155300	826670600	15920	15920	15920	15920	0
212	20230725	155200	826670600	15920	15920	15920	15920	762
213	20230725	155100	826670600	15920	15920	15920	15920	0
214	20230725	155000	826670600	15920	15920	15920	15920	0
215	20230725	154900	826670600	15920	15920	15920	15920	0
216	20230725	154800	826670600	15920	15920	15920	15920	0
217	20230725	154700	826670600	15920	15920	15920	15920	0
218	20230725	154600	826670600	15920	15920	15920	15920	0
219	20230725	154500	826670600	15920	15920	15920	15920	0
220	20230725	154400	826670600	15920	15920	15920	15920	0
221	20230725	154300	826670600	15920	15920	15920	15920	0
222	20230725	154200	826670600	15920	15920	15920	15920	0
223	20230725	154100	826670600	15920	15920	15920	15920	0
224	20230725	154000	826670600	15920	15920	15920	15920	0
225	20230725	153900	826670600	15920	15920	15920	15920	0
226	20230725	153800	826670600	15920	15920	15920	15920	0
227	20230725	153700	826670600	15920	15920	15920	15920	0
228	20230725	153600	826670600	15920	15920	15920	15920	0
229	20230725	153500	826670600	15920	15920	15920	15920	0
230	20230725	153400	826670600	15920	15920	15920	15920	0
231	20230725	153300	826670600	15920	15920	15920	15920	0
232	20230725	153200	826670600	15920	15920	15920	15920	0
233	20230725	153100	826670600	15920	15920	15920	15920	0
234	20230725	153000	826670600	15920	15920	15920	15920	762
235	20230725	152900	814539560	15870	15870	15870	15870	0
236	20230725	152800	814539560	15870	15870	15870	15870	0
237	20230725	152700	814539560	15870	15870	15870	15870	0
238	20230725	152600	814539560	15870	15870	15870	15870	0
239	20230725	152500	814539560	15870	15870	15870	15870	0
240	20230725	152400	814539560	15870	15870	15870	15870	0
241	20230725	152300	814539560	15870	15870	15870	15870	0
242	20230725	152200	814539560	15870	15870	15870	15870	0
243	20230725	152100	814539560	15870	15870	15870	15870	0
244	20230725	152000	814539560	15870	15870	15870	15870	0
245	20230725	151900	814539560	15870	15880	15880	15870	34
246	20230725	151800	813999930	15870	15870	15880	15870	292
247	20230725	151700	809365750	15870	15870	15870	15870	18
248	20230725	151600	809080090	15870	15900	15900	15870	43
249	20230725	151500	808397270	15880	15890	15890	15880	276
250	20230725	151400	804014320	15900	15900	15900	15900	1
251	20230725	151300	803998420	15890	15890	15890	15890	0
252	20230725	151200	803998420	15890	15890	15890	15890	300
253	20230725	151100	799231420	15900	15900	15900	15900	1
254	20230725	151000	799215520	15880	15890	15890	15880	6
255	20230725	150900	799120220	15880	15890	15890	15880	600
256	20230725	150800	789591060	15900	15880	15900	15880	404
257	20230725	150700	783173320	15890	15890	15890	15890	0
258	20230725	150600	783173320	15890	15890	15890	15890	7
259	20230725	150500	783062090	15890	15890	15890	15890	9
260	20230725	150400	782919080	15900	15900	15900	15900	0
261	20230725	150300	782919080	15900	15900	15900	15900	0
262	20230725	150200	782919080	15900	15900	15900	15900	0
263	20230725	150100	782919080	15900	15900	15900	15900	0
264	20230725	150000	782919080	15900	15890	15900	15890	15
265	20230725	145900	782680590	15890	15890	15890	15890	0
266	20230725	145800	782680590	15890	15890	15890	15890	0
267	20230725	145700	782680590	15890	15880	15900	15880	36
268	20230725	145600	782108450	15890	15890	15890	15890	0
269	20230725	145500	782108450	15890	15890	15890	15890	10
270	20230725	145400	781949550	15880	15880	15890	15880	661
271	20230725	145300	771451740	15880	15880	15880	15880	1
272	20230725	145200	771435860	15890	15890	15890	15890	0
273	20230725	145100	771435860	15890	15890	15890	15890	5
274	20230725	145000	771356410	15900	15900	15900	15900	0
275	20230725	144900	771356410	15900	15900	15900	15900	0
276	20230725	144800	771356410	15900	15900	15900	15900	0
277	20230725	144700	771356410	15900	15890	15900	15890	115
278	20230725	144600	769528490	15890	15890	15890	15890	0
279	20230725	144500	769528490	15890	15890	15900	15890	220
280	20230725	144400	766032590	15890	15890	15890	15890	10
281	20230725	144300	765873690	15880	15880	15880	15880	7
282	20230725	144200	765762530	15880	15880	15880	15880	0
283	20230725	144100	765762530	15880	15900	15900	15880	296
284	20230725	144000	761060600	15890	15890	15890	15890	0
285	20230725	143900	761060600	15890	15920	15920	15890	1073
286	20230725	143800	743991840	15920	15930	15930	15920	89
287	20230725	143700	742574260	15930	15950	15950	15930	393
288	20230725	143600	736306310	15950	15970	15970	15950	21
289	20230725	143500	735971160	15960	15960	15960	15960	140
290	20230725	143400	733736760	15960	15960	15960	15960	70
291	20230725	143300	732619560	15960	16000	16010	15960	627
292	20230725	143200	722603780	16010	16010	16030	16010	160
293	20230725	143100	720041980	16010	16000	16010	16000	69
294	20230725	143000	718937300	16010	16000	16030	16000	531
295	20230725	142900	710435840	16010	15990	16010	15990	121
296	20230725	142800	708499790	15970	15970	15970	15970	0
297	20230725	142700	708499790	15970	15970	15970	15970	0
298	20230725	142600	708499790	15970	15970	15970	15970	0
299	20230725	142500	708499790	15970	15970	15970	15970	1
300	20230725	142400	708483820	15970	15970	15970	15970	5
301	20230725	142300	708403970	15970	15970	15970	15970	47
302	20230725	142200	707653380	15970	15970	15970	15970	105
303	20230725	142100	705976530	15970	15970	16000	15970	65
304	20230725	142000	704938450	15980	16000	16000	15980	79
305	20230725	141900	703675970	16000	16040	16040	16000	1250
306	20230725	141800	683659260	16010	16040	16040	16010	51
307	20230725	141700	682842720	16010	16050	16050	16010	51
308	20230725	141600	682026170	16010	16010	16010	16010	1
309	20230725	141500	682010160	16010	16060	16060	16010	1070
310	20230725	141400	664875960	16060	16060	16060	16060	69
311	20230725	141300	663767820	16060	16060	16060	16060	81
312	20230725	141200	662466960	16070	16070	16070	16070	139
313	20230725	141100	660233230	16070	16060	16070	16060	202
314	20230725	141000	656989090	16070	16070	16070	16070	149
315	20230725	140900	654594660	16080	16050	16080	16050	171
316	20230725	140800	651849350	16060	16050	16060	16040	1004
317	20230725	140700	635739130	16040	16040	16040	16040	323
318	20230725	140600	630558210	16010	16000	16010	16000	64
319	20230725	140500	629533580	15990	15990	15990	15990	42
320	20230725	140400	628862000	15990	15990	15990	15990	2
321	20230725	140300	628830020	15980	15980	15980	15980	0
322	20230725	140200	628830020	15980	15980	15980	15980	50
323	20230725	140100	628031020	15980	15980	15980	15980	0
324	20230725	140000	628031020	15980	15980	15980	15980	0
325	20230725	135900	628031020	15980	15980	15980	15980	0
326	20230725	135800	628031020	15980	15980	15980	15980	0
327	20230725	135700	628031020	15980	15980	15980	15980	0
328	20230725	135600	628031020	15980	15990	15990	15980	299
329	20230725	135500	623250020	15990	15990	15990	15990	168
330	20230725	135400	620563700	15990	15990	15990	15990	0
331	20230725	135300	620563700	15990	15990	15990	15990	129
332	20230725	135200	618500990	15990	15990	15990	15990	104
333	20230725	135100	616838030	15990	15990	15990	15990	218
334	20230725	135000	613352210	15990	15990	15990	15990	7
335	20230725	134900	613240280	15990	15990	15990	15990	140
336	20230725	134800	611001680	15990	15970	15990	15970	213
337	20230725	134700	607596430	15990	15980	15990	15980	178
338	20230725	134600	604750510	15940	15940	15940	15940	121
339	20230725	134500	602821770	15940	15980	15980	15940	332
340	20230725	134400	597526890	15980	15980	15980	15980	1
341	20230725	134300	597510910	15940	15940	15940	15940	0
342	20230725	134200	597510910	15940	15940	15940	15940	0
343	20230725	134100	597510910	15940	15940	15940	15940	0
344	20230725	134000	597510910	15940	15940	15940	15940	1
345	20230725	133900	597494970	15940	15940	15940	15940	19
346	20230725	133800	597192110	15950	15950	15950	15950	0
347	20230725	133700	597192110	15950	15950	15950	15950	0
348	20230725	133600	597192110	15950	15950	15950	15950	49
349	20230725	133500	596410560	15950	15960	15960	15950	45
350	20230725	133400	595692370	15990	15990	15990	15990	0
351	20230725	133300	595692370	15990	15990	15990	15990	0
352	20230725	133200	595692370	15990	15990	15990	15990	0
353	20230725	133100	595692370	15990	15990	15990	15990	0
354	20230725	133000	595692370	15990	15990	15990	15990	281
355	20230725	132900	591199180	15990	15990	15990	15990	80
356	20230725	132800	589919980	15990	15990	15990	15990	80
357	20230725	132700	588640780	15990	15980	15990	15980	81
358	20230725	132600	587345640	15990	15990	15990	15990	81
359	20230725	132500	586050450	15990	15990	15990	15990	80
360	20230725	132400	584771250	15990	15990	15990	15990	81
361	20230725	132300	583476060	15990	15990	15990	15990	81
362	20230725	132200	582180870	15990	15990	15990	15990	253
363	20230725	132100	578135400	15990	15990	15990	15990	0
364	20230725	132000	578135400	15990	15990	15990	15990	0
365	20230725	131900	578135400	15990	15990	15990	15990	80
366	20230725	131800	576856200	15990	15990	15990	15990	162
367	20230725	131700	574265820	15990	15990	16010	15990	163
368	20230725	131600	571659430	15990	15990	15990	15990	302
369	20230725	131500	566830450	15990	15990	15990	15990	1
370	20230725	131400	566814460	15960	15960	15960	15960	100
371	20230725	131300	565218460	15960	15960	15960	15960	0
372	20230725	131200	565218460	15960	15960	15960	15960	0
373	20230725	131100	565218460	15960	15960	15960	15960	0
374	20230725	131000	565218460	15960	15960	15960	15960	2
375	20230725	130900	565186540	15990	16010	16010	15990	1091
376	20230725	130800	547741310	16010	16010	16010	16010	320
377	20230725	130700	542618110	16010	16040	16050	16010	184
378	20230725	130600	539666250	16050	15990	16050	15990	291
379	20230725	130500	534998520	15980	15980	15980	15980	0
380	20230725	130400	534998520	15980	15980	15980	15980	0
381	20230725	130300	534998520	15980	16010	16010	15960	894
382	20230725	130200	520706100	16010	16010	16010	16010	6
383	20230725	130100	520610040	16030	16010	16030	16010	195
384	20230725	130000	517484390	16010	16030	16030	16010	288
385	20230725	125900	512870630	16030	16010	16030	16010	3
386	20230725	125800	512822560	16010	16020	16020	16010	224
387	20230725	125700	509234480	16030	16010	16040	16010	246
388	20230725	125600	505293110	16010	16010	16010	16010	84
389	20230725	125500	503948270	16010	16010	16010	16010	155
390	20230725	125400	501466720	15970	15990	15990	15970	151
391	20230725	125300	499052250	15990	16010	16010	15990	169
392	20230725	125200	496346720	16010	16020	16020	16010	161
393	20230725	125100	493768300	16020	16020	16020	16020	507
394	20230725	125000	485646160	16020	15980	16020	15980	2124
395	20230725	124900	451665100	15990	15980	15990	15980	116
396	20230725	124800	449810370	15980	15980	15980	15980	239
397	20230725	124700	445991150	15980	15940	15980	15940	772
398	20230725	124600	433677580	15910	15910	15910	15910	2
399	20230725	124500	433645760	15910	15910	15940	15910	86
400	20230725	124400	432275040	15910	15910	15910	15910	75
401	20230725	124300	431081790	15910	15920	15920	15910	372
402	20230725	124200	425160310	15920	15920	15920	15920	0
403	20230725	124100	425160310	15920	15920	15920	15920	148
404	20230725	124000	422804150	15910	15910	15910	15910	1
405	20230725	123900	422788240	15910	15920	15920	15910	206
406	20230725	123800	419510720	15910	15910	15910	15910	160
407	20230725	123700	416965120	15910	15910	15910	15910	0
408	20230725	123600	416965120	15910	15910	15910	15910	243
409	20230725	123500	413098990	15910	15870	15910	15870	241
410	20230725	123400	409274280	15850	15850	15850	15850	0
411	20230725	123300	409274280	15850	15850	15850	15850	0
412	20230725	123200	409274280	15850	15850	15860	15850	163
413	20230725	123100	406690710	15850	15850	15850	15850	0
414	20230725	123000	406690710	15850	15870	15870	15850	2
415	20230725	122900	406658990	15860	15860	15860	15860	19
416	20230725	122800	406357650	15860	15860	15860	15860	19
417	20230725	122700	406056310	15860	15860	15860	15860	21
418	20230725	122600	405723250	15860	15860	15860	15860	0
419	20230725	122500	405723250	15860	15860	15860	15860	2
420	20230725	122400	405691530	15850	15850	15850	15850	64
421	20230725	122300	404677130	15850	15840	15850	15840	89
422	20230725	122200	403266490	15850	15850	15850	15850	0
423	20230725	122100	403266490	15850	15850	15850	15850	0
424	20230725	122000	403266490	15850	15850	15850	15850	0
425	20230725	121900	403266490	15850	15850	15850	15850	76
426	20230725	121800	402061890	15850	15850	15850	15850	2
427	20230725	121700	402030190	15850	15850	15850	15850	1
428	20230725	121600	402014340	15810	15810	15810	15810	201
429	20230725	121500	398836530	15860	15860	15860	15860	103
430	20230725	121400	397202950	15860	15860	15860	15860	1
431	20230725	121300	397187090	15810	15810	15810	15810	15
432	20230725	121200	396949940	15810	15810	15810	15810	139
433	20230725	121100	394752350	15810	15810	15820	15810	65
434	20230725	121000	393724610	15820	15820	15820	15820	7
435	20230725	120900	393613870	15820	15820	15820	15810	99
436	20230725	120800	392047920	15810	15810	15810	15810	0
437	20230725	120700	392047920	15810	15810	15810	15810	0
438	20230725	120600	392047920	15810	15810	15810	15810	0
439	20230725	120500	392047920	15810	15810	15810	15810	0
440	20230725	120400	392047920	15810	15810	15810	15810	0
441	20230725	120300	392047920	15810	15810	15810	15810	0
442	20230725	120200	392047920	15810	15810	15810	15810	0
443	20230725	120100	392047920	15810	15810	15810	15810	0
444	20230725	120000	392047920	15810	15810	15810	15810	2
445	20230725	115900	392016300	15810	15810	15810	15810	0
446	20230725	115800	392016300	15810	15810	15810	15810	0
447	20230725	115700	392016300	15810	15810	15810	15810	70
448	20230725	115600	390909600	15810	15810	15810	15810	0
449	20230725	115500	390909600	15810	15810	15810	15810	0
450	20230725	115400	390909600	15810	15820	15820	15810	28
451	20230725	115300	390466910	15810	15810	15810	15810	0
452	20230725	115200	390466910	15810	15810	15810	15810	0
453	20230725	115100	390466910	15810	15810	15810	15810	0
454	20230725	115000	390466910	15810	15810	15810	15810	0
455	20230725	114900	390466910	15810	15810	15810	15810	0
456	20230725	114800	390466910	15810	15810	15810	15810	29
457	20230725	114700	390008420	15810	15810	15810	15810	22
458	20230725	114600	389660600	15860	15860	15860	15860	0
459	20230725	114500	389660600	15860	15860	15860	15860	3
460	20230725	114400	389613020	15800	15810	15810	15800	161
461	20230725	114300	387067850	15870	15870	15870	15870	0
462	20230725	114200	387067850	15870	15870	15870	15870	0
463	20230725	114100	387067850	15870	15870	15870	15870	0
464	20230725	114000	387067850	15870	15870	15870	15870	0
465	20230725	113900	387067850	15870	15870	15870	15870	0
466	20230725	113800	387067850	15870	15870	15870	15870	0
467	20230725	113700	387067850	15870	15870	15870	15870	10
468	20230725	113600	386909150	15820	15820	15820	15820	0
469	20230725	113500	386909150	15820	15820	15820	15820	0
470	20230725	113400	386909150	15820	15820	15820	15820	0
471	20230725	113300	386909150	15820	15820	15820	15820	0
472	20230725	113200	386909150	15820	15840	15840	15820	164
473	20230725	113100	384314320	15830	15840	15840	15830	71
474	20230725	113000	383190190	15840	15840	15840	15840	0
475	20230725	112900	383190190	15840	15840	15840	15840	0
476	20230725	112800	383190190	15840	15840	15840	15840	21
477	20230725	112700	382857550	15840	15850	15850	15840	111
478	20230725	112600	381099250	15850	15850	15850	15850	9
479	20230725	112500	380956600	15860	15860	15860	15860	100
480	20230725	112400	379370600	15860	15860	15860	15860	0
481	20230725	112300	379370600	15860	15860	15860	15860	0
482	20230725	112200	379370600	15860	15860	15860	15860	0
483	20230725	112100	379370600	15860	15860	15860	15860	0
484	20230725	112000	379370600	15860	15830	15860	15830	286
485	20230725	111900	374840070	15860	15860	15860	15860	0
486	20230725	111800	374840070	15860	15860	15860	15860	0
487	20230725	111700	374840070	15860	15860	15860	15860	0
488	20230725	111600	374840070	15860	15860	15860	15860	300
489	20230725	111500	370082070	15860	15860	15860	15860	1
490	20230725	111400	370066210	15860	15860	15860	15860	1
491	20230725	111300	370050350	15860	15860	15860	15860	6
492	20230725	111200	369955190	15820	15820	15820	15820	0
493	20230725	111100	369955190	15820	15820	15820	15820	28
494	20230725	111000	369512230	15820	15850	15850	15820	249
495	20230725	110900	365570920	15840	15840	15840	15840	0
496	20230725	110800	365570920	15840	15840	15840	15840	3
497	20230725	110700	365523400	15850	15850	15850	15850	0
498	20230725	110600	365523400	15850	15850	15850	15850	0
499	20230725	110500	365523400	15850	15850	15850	15850	0
500	20230725	110400	365523400	15850	15850	15850	15850	1
501	20230725	110300	365507550	15850	15850	15850	15850	100
502	20230725	110200	363922550	15850	15850	15850	15850	1
503	20230725	110100	363906700	15850	15850	15850	15850	1
504	20230725	110000	363890850	15850	15850	15850	15850	0
505	20230725	105900	363890850	15850	15850	15850	15850	0
506	20230725	105800	363890850	15850	15850	15850	15850	0
507	20230725	105700	363890850	15850	15860	15860	15850	100
508	20230725	105600	362305840	15850	15850	15850	15850	0
509	20230725	105500	362305840	15850	15850	15850	15850	1
510	20230725	105400	362289990	15920	15920	15920	15920	0
511	20230725	105300	362289990	15920	15920	15920	15920	0
512	20230725	105200	362289990	15920	15920	15920	15920	19
513	20230725	105100	361987510	15920	15920	15920	15920	1
514	20230725	105000	361971590	15850	15850	15850	15850	0
515	20230725	104900	361971590	15850	15850	15850	15850	9
516	20230725	104800	361828940	15920	15920	15920	15920	0
517	20230725	104700	361828940	15920	15920	15920	15920	0
518	20230725	104600	361828940	15920	15920	15920	15920	3
519	20230725	104500	361781180	15920	15910	15920	15910	450
520	20230725	104400	354618780	15840	15840	15840	15840	6
521	20230725	104300	354523740	15920	15840	15920	15840	10
522	20230725	104200	354364940	15820	15820	15820	15820	0
523	20230725	104100	354364940	15820	15820	15820	15820	0
524	20230725	104000	354364940	15820	15820	15820	15820	22
525	20230725	103900	354016900	15740	15820	15820	15740	1499
526	20230725	103800	330406940	15830	15830	15830	15830	5
527	20230725	103700	330327790	15830	15830	15830	15830	1
528	20230725	103600	330311960	15920	15920	15920	15920	1
529	20230725	103500	330296040	15920	15920	15920	15920	169
530	20230725	103400	327605560	15920	15840	15930	15840	310
531	20230725	103300	322681520	15800	15790	15800	15790	387
532	20230725	103200	316568120	15790	15790	15790	15790	170
533	20230725	103100	313883820	15790	15780	15790	15750	194
534	20230725	103000	310823080	15780	15780	15780	15780	10
535	20230725	102900	310665280	15780	15780	15780	15780	8
536	20230725	102800	310539040	15780	15780	15780	15780	116
537	20230725	102700	308708560	15790	15790	15790	15790	0
538	20230725	102600	308708560	15790	15790	15790	15790	0
539	20230725	102500	308708560	15790	15790	15790	15790	0
540	20230725	102400	308708560	15790	15790	15790	15790	1
541	20230725	102300	308692770	15730	15730	15730	15730	0
542	20230725	102200	308692770	15730	15730	15730	15730	0
543	20230725	102100	308692770	15730	15730	15730	15720	273
544	20230725	102000	304399190	15730	15790	15790	15730	372
545	20230725	101900	298535800	15800	15870	15870	15800	772
546	20230725	101800	286338130	15830	15830	15830	15830	2
547	20230725	101700	286306470	15830	15830	15830	15820	439
548	20230725	101600	279358200	15840	15840	15840	15840	112
549	20230725	101500	277584120	15840	15840	15840	15840	0
550	20230725	101400	277584120	15840	15840	15840	15840	1
551	20230725	101300	277568280	15800	15800	15840	15800	235
552	20230725	101200	273855240	15800	15800	15800	15800	0
553	20230725	101100	273855240	15800	15820	15820	15800	417
554	20230725	101000	267263300	15830	15840	15840	15830	136
555	20230725	100900	265109420	15840	15840	15840	15840	268
556	20230725	100800	260864300	15850	15860	15860	15850	262
557	20230725	100700	256710740	15870	15890	15890	15870	270
558	20230725	100600	252423370	15890	15930	15930	15890	747
559	20230725	100500	240543430	15960	15960	15960	15960	0
560	20230725	100400	240543430	15960	15960	15960	15960	30
561	20230725	100300	240064630	15960	15960	15960	15960	1
562	20230725	100200	240048670	15910	15910	15910	15910	10
563	20230725	100100	239889570	15910	15910	15910	15910	9
564	20230725	100000	239746380	15910	15910	15910	15910	0
565	20230725	095900	239746380	15910	15920	15920	15910	288
566	20230725	095800	235163300	15910	15910	15910	15910	0
567	20230725	095700	235163300	15910	15910	15910	15910	5
568	20230725	095600	235083750	15910	15910	15910	15910	17
569	20230725	095500	234813280	15910	15910	15910	15910	318
570	20230725	095400	229753900	15910	15920	15920	15910	520
571	20230725	095300	221480090	15920	15920	15920	15920	1
572	20230725	095200	221464170	15910	15910	15910	15910	0
573	20230725	095100	221464170	15910	15910	15910	15910	245
574	20230725	095000	217566220	15910	15920	15920	15910	338
575	20230725	094900	212186000	15930	15940	15940	15930	606
576	20230725	094800	202532310	15940	15940	15940	15940	1
577	20230725	094700	202516370	15930	15930	15930	15930	1
578	20230725	094600	202500440	15930	15930	15930	15930	60
579	20230725	094500	201544640	15920	15920	15920	15920	0
580	20230725	094400	201544640	15920	15920	15920	15920	6
581	20230725	094300	201449120	15920	15920	15920	15920	42
582	20230725	094200	200780480	15910	15950	15950	15910	715
583	20230725	094100	189393560	15950	15950	15950	15950	170
584	20230725	094000	186682060	15950	15950	15950	15950	0
585	20230725	093900	186682060	15950	16000	16000	15950	2
586	20230725	093800	186650110	16000	16000	16000	16000	4
587	20230725	093700	186586110	16000	16000	16000	16000	2
588	20230725	093600	186554110	16000	16020	16020	16000	103
589	20230725	093500	184904090	16020	16020	16020	16020	0
590	20230725	093400	184904090	16020	16020	16020	16020	1
591	20230725	093300	184888070	15940	15940	15940	15940	3
592	20230725	093200	184840250	16020	16020	16020	16020	1
593	20230725	093100	184824230	15930	15940	15940	15930	6
594	20230725	093000	184728640	16030	16030	16030	16030	0
595	20230725	092900	184728640	16030	16030	16030	16030	0
596	20230725	092800	184728640	16030	16030	16030	16030	32
597	20230725	092700	184215680	16050	16050	16050	16050	10
598	20230725	092600	184055180	16050	16050	16050	16050	3
599	20230725	092500	184007030	16050	15960	16050	15930	671
600	20230725	092400	173317820	16050	15990	16050	15910	2901
601	20230725	092300	127089290	16050	15990	16050	15990	209
602	20230725	092200	123747320	16100	16100	16100	16100	0
603	20230725	092100	123747320	16100	16100	16100	16100	1
604	20230725	092000	123731220	15990	16000	16000	15990	59
605	20230725	091900	122787710	16000	16000	16000	16000	5
606	20230725	091800	122707710	16110	16110	16110	16000	172
607	20230725	091700	119953510	15990	15990	15990	15990	0
608	20230725	091600	119953510	15990	16030	16120	15990	456
609	20230725	091500	112657100	16030	16030	16030	16030	86
610	20230725	091400	111278520	16030	16020	16030	15990	296
611	20230725	091300	106541820	16120	16120	16120	16120	0
612	20230725	091200	106541820	16120	16120	16120	16120	0
613	20230725	091100	106541820	16120	15960	16120	15960	553
614	20230725	091000	97643030	16000	15980	16000	15980	369
615	20230725	090900	91740410	15990	16000	16010	15990	240
616	20230725	090800	87901030	15980	16100	16100	15980	1576
617	20230725	090700	62667470	16120	16120	16120	16120	0
618	20230725	090600	62667470	16120	16120	16120	16100	1415
619	20230725	090500	39882440	16120	16130	16130	16120	155
620	20230725	090400	37382740	16160	16200	16200	16160	113
621	20230725	090300	35554570	16270	16270	16270	16270	100
622	20230725	090200	33927570	16210	16300	16300	16210	258
623	20230725	090100	29733270	16300	16310	16310	16300	333
624	20230725	090000	24302240	16320	16310	16320	16310	1490