KissMeData/023600/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	190600	93245360	9700	9700	9700	9700	64
3	20240725	190500	93245360	9700	9700	9700	9700	0
4	20240725	190400	93245360	9700	9700	9700	9700	0
5	20240725	190300	93245360	9700	9700	9700	9700	0
6	20240725	190200	93245360	9700	9700	9700	9700	0
7	20240725	190100	93245360	9700	9700	9700	9700	0
8	20240725	190000	93245360	9700	9700	9700	9700	0
9	20240725	185900	93245360	9700	9700	9700	9700	0
10	20240725	185800	93245360	9700	9700	9700	9700	0
11	20240725	185700	93245360	9700	9700	9700	9700	0
12	20240725	185600	93245360	9700	9700	9700	9700	0
13	20240725	185500	93245360	9700	9700	9700	9700	0
14	20240725	185400	93245360	9700	9700	9700	9700	0
15	20240725	185300	93245360	9700	9700	9700	9700	0
16	20240725	185200	93245360	9700	9700	9700	9700	0
17	20240725	185100	93245360	9700	9700	9700	9700	0
18	20240725	185000	93245360	9700	9700	9700	9700	0
19	20240725	184900	93245360	9700	9700	9700	9700	0
20	20240725	184800	93245360	9700	9700	9700	9700	0
21	20240725	184700	93245360	9700	9700	9700	9700	0
22	20240725	184600	93245360	9700	9700	9700	9700	0
23	20240725	184500	93245360	9700	9700	9700	9700	0
24	20240725	184400	93245360	9700	9700	9700	9700	0
25	20240725	184300	93245360	9700	9700	9700	9700	0
26	20240725	184200	93245360	9700	9700	9700	9700	0
27	20240725	184100	93245360	9700	9700	9700	9700	0
28	20240725	184000	93245360	9700	9700	9700	9700	0
29	20240725	183900	93245360	9700	9700	9700	9700	0
30	20240725	183800	93245360	9700	9700	9700	9700	0
31	20240725	183700	93245360	9700	9700	9700	9700	0
32	20240725	183600	93245360	9700	9700	9700	9700	64
33	20240725	183500	93245360	9700	9700	9700	9700	0
34	20240725	183400	93245360	9700	9700	9700	9700	0
35	20240725	183300	93245360	9700	9700	9700	9700	0
36	20240725	183200	93245360	9700	9700	9700	9700	0
37	20240725	183100	93245360	9700	9700	9700	9700	0
38	20240725	183000	93245360	9700	9700	9700	9700	0
39	20240725	182900	93245360	9700	9700	9700	9700	0
40	20240725	182800	93245360	9700	9700	9700	9700	0
41	20240725	182700	93245360	9700	9700	9700	9700	0
42	20240725	182600	93245360	9700	9700	9700	9700	0
43	20240725	182500	93245360	9700	9700	9700	9700	0
44	20240725	182400	93245360	9700	9700	9700	9700	0
45	20240725	182300	93245360	9700	9700	9700	9700	0
46	20240725	182200	93245360	9700	9700	9700	9700	0
47	20240725	182100	93245360	9700	9700	9700	9700	0
48	20240725	182000	93245360	9700	9700	9700	9700	0
49	20240725	181900	93245360	9700	9700	9700	9700	0
50	20240725	181800	93245360	9700	9700	9700	9700	0
51	20240725	181700	93245360	9700	9700	9700	9700	0
52	20240725	181600	93245360	9700	9700	9700	9700	0
53	20240725	181500	93245360	9700	9700	9700	9700	0
54	20240725	181400	93245360	9700	9700	9700	9700	0
55	20240725	181300	93245360	9700	9700	9700	9700	0
56	20240725	181200	93245360	9700	9700	9700	9700	0
57	20240725	181100	93245360	9700	9700	9700	9700	0
58	20240725	181000	93245360	9700	9700	9700	9700	0
59	20240725	180900	93245360	9700	9700	9700	9700	0
60	20240725	180800	93245360	9700	9700	9700	9700	0
61	20240725	180700	93245360	9700	9700	9700	9700	0
62	20240725	180600	93245360	9700	9700	9700	9700	64
63	20240725	180500	93245360	9700	9700	9700	9700	0
64	20240725	180400	93245360	9700	9700	9700	9700	0
65	20240725	180300	93245360	9700	9700	9700	9700	0
66	20240725	180200	93245360	9700	9700	9700	9700	0
67	20240725	180100	93245360	9700	9700	9700	9700	0
68	20240725	180000	93245360	9700	9700	9700	9700	0
69	20240725	175900	93245360	9700	9700	9700	9700	0
70	20240725	175800	93245360	9700	9700	9700	9700	0
71	20240725	175700	93245360	9700	9700	9700	9700	0
72	20240725	175600	93245360	9700	9700	9700	9700	0
73	20240725	175500	93245360	9700	9700	9700	9700	0
74	20240725	175400	93245360	9700	9700	9700	9700	0
75	20240725	175300	93245360	9700	9700	9700	9700	0
76	20240725	175200	93245360	9700	9700	9700	9700	0
77	20240725	175100	93245360	9700	9700	9700	9700	0
78	20240725	175000	93245360	9700	9700	9700	9700	0
79	20240725	174900	93245360	9700	9700	9700	9700	0
80	20240725	174800	93245360	9700	9700	9700	9700	0
81	20240725	174700	93245360	9700	9700	9700	9700	0
82	20240725	174600	93245360	9700	9700	9700	9700	0
83	20240725	174500	93245360	9700	9700	9700	9700	0
84	20240725	174400	93245360	9700	9700	9700	9700	0
85	20240725	174300	93245360	9700	9700	9700	9700	0
86	20240725	174200	93245360	9700	9700	9700	9700	0
87	20240725	174100	93245360	9700	9700	9700	9700	0
88	20240725	174000	93245360	9700	9700	9700	9700	0
89	20240725	173900	93245360	9700	9700	9700	9700	0
90	20240725	173800	93245360	9700	9700	9700	9700	0
91	20240725	173700	93245360	9700	9700	9700	9700	0
92	20240725	173600	93245360	9700	9700	9700	9700	64
93	20240725	173500	93245360	9700	9700	9700	9700	0
94	20240725	173400	93245360	9700	9700	9700	9700	0
95	20240725	173300	93245360	9700	9700	9700	9700	0
96	20240725	173200	93245360	9700	9700	9700	9700	0
97	20240725	173100	93245360	9700	9700	9700	9700	0
98	20240725	173000	93245360	9700	9700	9700	9700	0
99	20240725	172900	93245360	9700	9700	9700	9700	0
100	20240725	172800	93245360	9700	9700	9700	9700	0
101	20240725	172700	93245360	9700	9700	9700	9700	0
102	20240725	172600	93245360	9700	9700	9700	9700	0
103	20240725	172500	93245360	9700	9700	9700	9700	0
104	20240725	172400	93245360	9700	9700	9700	9700	0
105	20240725	172300	93245360	9700	9700	9700	9700	0
106	20240725	172200	93245360	9700	9700	9700	9700	0
107	20240725	172100	93245360	9700	9700	9700	9700	0
108	20240725	172000	93245360	9700	9700	9700	9700	0
109	20240725	171900	93245360	9700	9700	9700	9700	0
110	20240725	171800	93245360	9700	9700	9700	9700	0
111	20240725	171700	93245360	9700	9700	9700	9700	0
112	20240725	171600	93245360	9700	9700	9700	9700	0
113	20240725	171500	93245360	9700	9700	9700	9700	0
114	20240725	171400	93245360	9700	9700	9700	9700	0
115	20240725	171300	93245360	9700	9700	9700	9700	0
116	20240725	171200	93245360	9700	9700	9700	9700	0
117	20240725	171100	93245360	9700	9700	9700	9700	0
118	20240725	171000	93245360	9700	9700	9700	9700	0
119	20240725	170900	93245360	9700	9700	9700	9700	0
120	20240725	170800	93245360	9700	9700	9700	9700	0
121	20240725	170700	93245360	9700	9700	9700	9700	0
122	20240725	170600	93245360	9700	9700	9700	9700	64
123	20240725	170500	93245360	9700	9700	9700	9700	0
124	20240725	170400	93245360	9700	9700	9700	9700	0
125	20240725	170300	93245360	9700	9700	9700	9700	0
126	20240725	170200	93245360	9700	9700	9700	9700	0
127	20240725	170100	93245360	9700	9700	9700	9700	0
128	20240725	170000	93245360	9700	9700	9700	9700	0
129	20240725	165900	93245360	9700	9700	9700	9700	0
130	20240725	165800	93245360	9700	9700	9700	9700	0
131	20240725	165700	93245360	9700	9700	9700	9700	0
132	20240725	165600	93245360	9700	9700	9700	9700	0
133	20240725	165500	93245360	9700	9700	9700	9700	0
134	20240725	165400	93245360	9700	9700	9700	9700	0
135	20240725	165300	93245360	9700	9700	9700	9700	0
136	20240725	165200	93245360	9700	9700	9700	9700	0
137	20240725	165100	93245360	9700	9700	9700	9700	0
138	20240725	165000	93245360	9700	9700	9700	9700	0
139	20240725	164900	93245360	9700	9700	9700	9700	0
140	20240725	164800	93245360	9700	9700	9700	9700	0
141	20240725	164700	93245360	9700	9700	9700	9700	0
142	20240725	164600	93245360	9700	9700	9700	9700	0
143	20240725	164500	93245360	9700	9700	9700	9700	0
144	20240725	164400	93245360	9700	9700	9700	9700	0
145	20240725	164300	93245360	9700	9700	9700	9700	0
146	20240725	164200	93245360	9700	9700	9700	9700	0
147	20240725	164100	93245360	9700	9700	9700	9700	0
148	20240725	164000	93245360	9700	9700	9700	9700	0
149	20240725	163900	93245360	9700	9700	9700	9700	0
150	20240725	163800	93245360	9700	9700	9700	9700	0
151	20240725	163700	93245360	9700	9700	9700	9700	0
152	20240725	163600	93245360	9700	9700	9700	9700	64
153	20240725	163500	93245360	9700	9700	9700	9700	0
154	20240725	163400	93245360	9700	9700	9700	9700	0
155	20240725	163300	93245360	9700	9700	9700	9700	0
156	20240725	163200	93245360	9700	9700	9700	9700	0
157	20240725	163100	93245360	9700	9700	9700	9700	0
158	20240725	163000	93245360	9700	9700	9700	9700	0
159	20240725	162900	93245360	9700	9700	9700	9700	0
160	20240725	162800	93245360	9700	9700	9700	9700	0
161	20240725	162700	93245360	9700	9700	9700	9700	0
162	20240725	162600	93245360	9700	9700	9700	9700	0
163	20240725	162500	93245360	9700	9700	9700	9700	0
164	20240725	162400	93245360	9700	9700	9700	9700	0
165	20240725	162300	93245360	9700	9700	9700	9700	0
166	20240725	162200	93245360	9700	9700	9700	9700	0
167	20240725	162100	93245360	9700	9700	9700	9700	0
168	20240725	162000	93245360	9700	9700	9700	9700	0
169	20240725	161900	93245360	9700	9700	9700	9700	0
170	20240725	161800	93245360	9700	9700	9700	9700	0
171	20240725	161700	93245360	9700	9700	9700	9700	0
172	20240725	161600	93245360	9700	9700	9700	9700	0
173	20240725	161500	93245360	9700	9700	9700	9700	0
174	20240725	161400	93245360	9700	9700	9700	9700	0
175	20240725	161300	93245360	9700	9700	9700	9700	0
176	20240725	161200	93245360	9700	9700	9700	9700	0
177	20240725	161100	93245360	9700	9700	9700	9700	0
178	20240725	161000	93245360	9700	9700	9700	9700	0
179	20240725	160900	93245360	9700	9700	9700	9700	0
180	20240725	160800	93245360	9700	9700	9700	9700	0
181	20240725	160700	93245360	9700	9700	9700	9700	0
182	20240725	160600	93245360	9700	9700	9700	9700	64
183	20240725	160500	93245360	9700	9700	9700	9700	0
184	20240725	160400	93245360	9700	9700	9700	9700	0
185	20240725	160300	93245360	9700	9700	9700	9700	0
186	20240725	160200	93245360	9700	9700	9700	9700	0
187	20240725	160100	93245360	9700	9700	9700	9700	0
188	20240725	160000	93245360	9700	9700	9700	9700	0
189	20240725	155900	93245360	9700	9700	9700	9700	0
190	20240725	155800	93245360	9700	9700	9700	9700	0
191	20240725	155700	93245360	9700	9700	9700	9700	0
192	20240725	155600	93245360	9700	9700	9700	9700	0
193	20240725	155500	93245360	9700	9700	9700	9700	0
194	20240725	155400	93245360	9700	9700	9700	9700	0
195	20240725	155300	93245360	9700	9700	9700	9700	0
196	20240725	155200	93245360	9700	9700	9700	9700	0
197	20240725	155100	93245360	9700	9700	9700	9700	0
198	20240725	155000	93245360	9700	9700	9700	9700	0
199	20240725	154900	93245360	9700	9700	9700	9700	0
200	20240725	154800	93245360	9700	9700	9700	9700	0
201	20240725	154700	93245360	9700	9700	9700	9700	0
202	20240725	154600	93245360	9700	9700	9700	9700	0
203	20240725	154500	93245360	9700	9700	9700	9700	0
204	20240725	154400	93245360	9700	9700	9700	9700	0
205	20240725	154300	93245360	9700	9700	9700	9700	0
206	20240725	154200	93245360	9700	9700	9700	9700	0
207	20240725	154100	93245360	9700	9700	9700	9700	0
208	20240725	154000	93245360	9700	9700	9700	9700	0
209	20240725	153900	93245360	9700	9700	9700	9700	0
210	20240725	153800	93245360	9700	9700	9700	9700	0
211	20240725	153700	93245360	9700	9700	9700	9700	0
212	20240725	153600	93245360	9700	9700	9700	9700	64
213	20240725	153500	93245360	9700	9700	9700	9700	0
214	20240725	153400	93245360	9700	9700	9700	9700	0
215	20240725	153300	93245360	9700	9700	9700	9700	0
216	20240725	153200	93245360	9700	9700	9700	9700	0
217	20240725	153100	93245360	9700	9700	9700	9700	0
218	20240725	153000	93245360	9700	9700	9700	9700	64
219	20240725	152900	92624560	9700	9700	9700	9700	0
220	20240725	152800	92624560	9700	9700	9700	9700	0
221	20240725	152700	92624560	9700	9700	9700	9700	0
222	20240725	152600	92624560	9700	9700	9700	9700	0
223	20240725	152500	92624560	9700	9700	9700	9700	0
224	20240725	152400	92624560	9700	9700	9700	9700	0
225	20240725	152300	92624560	9700	9700	9700	9700	0
226	20240725	152200	92624560	9700	9700	9700	9700	0
227	20240725	152100	92624560	9700	9700	9700	9700	0
228	20240725	152000	92624560	9700	9700	9700	9700	0
229	20240725	151900	92624560	9700	9650	9700	9650	38
230	20240725	151800	92257750	9650	9650	9650	9650	1
231	20240725	151700	92248100	9620	9620	9620	9620	80
232	20240725	151600	91478500	9650	9650	9650	9650	6
233	20240725	151500	91420600	9630	9630	9630	9630	0
234	20240725	151400	91420600	9630	9630	9630	9630	0
235	20240725	151300	91420600	9630	9630	9630	9630	118
236	20240725	151200	90284260	9630	9630	9630	9630	34
237	20240725	151100	89956840	9650	9650	9650	9650	4
238	20240725	151000	89918240	9650	9650	9650	9650	0
239	20240725	150900	89918240	9650	9650	9650	9650	0
240	20240725	150800	89918240	9650	9650	9650	9650	0
241	20240725	150700	89918240	9650	9650	9650	9650	0
242	20240725	150600	89918240	9650	9650	9650	9650	0
243	20240725	150500	89918240	9650	9650	9650	9650	0
244	20240725	150400	89918240	9650	9650	9650	9650	0
245	20240725	150300	89918240	9650	9650	9650	9650	0
246	20240725	150200	89918240	9650	9650	9650	9650	0
247	20240725	150100	89918240	9650	9650	9650	9650	5
248	20240725	150000	89869990	9660	9660	9660	9660	0
249	20240725	145900	89869990	9660	9660	9660	9660	0
250	20240725	145800	89869990	9660	9660	9660	9660	0
251	20240725	145700	89869990	9660	9660	9660	9660	0
252	20240725	145600	89869990	9660	9660	9660	9660	0
253	20240725	145500	89869990	9660	9660	9660	9660	0
254	20240725	145400	89869990	9660	9660	9660	9660	0
255	20240725	145300	89869990	9660	9660	9660	9660	0
256	20240725	145200	89869990	9660	9660	9660	9660	0
257	20240725	145100	89869990	9660	9660	9660	9660	4
258	20240725	145000	89831350	9660	9660	9660	9660	0
259	20240725	144900	89831350	9660	9660	9660	9660	1000
260	20240725	144800	80171350	9660	9660	9660	9660	0
261	20240725	144700	80171350	9660	9660	9660	9660	0
262	20240725	144600	80171350	9660	9660	9660	9660	0
263	20240725	144500	80171350	9660	9660	9660	9660	0
264	20240725	144400	80171350	9660	9660	9660	9660	1
265	20240725	144300	80161690	9660	9660	9660	9660	500
266	20240725	144200	75331690	9660	9660	9660	9660	0
267	20240725	144100	75331690	9660	9660	9660	9660	5
268	20240725	144000	75283390	9660	9660	9660	9660	0
269	20240725	143900	75283390	9660	9660	9660	9660	0
270	20240725	143800	75283390	9660	9660	9660	9660	0
271	20240725	143700	75283390	9660	9660	9660	9660	0
272	20240725	143600	75283390	9660	9660	9660	9660	0
273	20240725	143500	75283390	9660	9660	9660	9660	0
274	20240725	143400	75283390	9660	9660	9660	9660	0
275	20240725	143300	75283390	9660	9660	9660	9660	0
276	20240725	143200	75283390	9660	9660	9660	9660	0
277	20240725	143100	75283390	9660	9660	9660	9660	5
278	20240725	143000	75235090	9660	9660	9660	9660	0
279	20240725	142900	75235090	9660	9660	9660	9660	0
280	20240725	142800	75235090	9660	9660	9660	9660	0
281	20240725	142700	75235090	9660	9660	9660	9660	0
282	20240725	142600	75235090	9660	9660	9660	9660	0
283	20240725	142500	75235090	9660	9660	9660	9660	0
284	20240725	142400	75235090	9660	9660	9660	9660	0
285	20240725	142300	75235090	9660	9660	9660	9660	0
286	20240725	142200	75235090	9660	9620	9660	9620	3
287	20240725	142100	75206190	9660	9660	9660	9660	5
288	20240725	142000	75157890	9660	9660	9660	9660	0
289	20240725	141900	75157890	9660	9660	9660	9660	17
290	20240725	141800	74993670	9660	9660	9660	9660	0
291	20240725	141700	74993670	9660	9660	9660	9660	0
292	20240725	141600	74993670	9660	9660	9660	9660	12
293	20240725	141500	74877750	9660	9660	9660	9660	0
294	20240725	141400	74877750	9660	9660	9660	9660	0
295	20240725	141300	74877750	9660	9660	9660	9660	0
296	20240725	141200	74877750	9660	9660	9660	9660	0
297	20240725	141100	74877750	9660	9660	9660	9660	4
298	20240725	141000	74839110	9660	9660	9660	9660	0
299	20240725	140900	74839110	9660	9660	9660	9660	0
300	20240725	140800	74839110	9660	9660	9660	9660	0
301	20240725	140700	74839110	9660	9660	9660	9660	0
302	20240725	140600	74839110	9660	9660	9660	9660	0
303	20240725	140500	74839110	9660	9660	9660	9660	0
304	20240725	140400	74839110	9660	9630	9660	9620	51
305	20240725	140300	74348310	9660	9660	9660	9660	0
306	20240725	140200	74348310	9660	9660	9660	9660	1
307	20240725	140100	74338650	9640	9660	9660	9640	6
308	20240725	140000	74280710	9660	9660	9660	9660	0
309	20240725	135900	74280710	9660	9660	9660	9660	0
310	20240725	135800	74280710	9660	9660	9660	9660	0
311	20240725	135700	74280710	9660	9660	9660	9660	0
312	20240725	135600	74280710	9660	9660	9660	9660	0
313	20240725	135500	74280710	9660	9660	9660	9660	0
314	20240725	135400	74280710	9660	9660	9660	9660	0
315	20240725	135300	74280710	9660	9660	9660	9660	0
316	20240725	135200	74280710	9660	9660	9660	9660	0
317	20240725	135100	74280710	9660	9660	9660	9660	5
318	20240725	135000	74232410	9660	9660	9660	9660	0
319	20240725	134900	74232410	9660	9660	9660	9660	0
320	20240725	134800	74232410	9660	9660	9660	9660	0
321	20240725	134700	74232410	9660	9660	9660	9660	1
322	20240725	134600	74222750	9630	9630	9630	9630	25
323	20240725	134500	73982000	9660	9660	9660	9660	0
324	20240725	134400	73982000	9660	9660	9660	9660	0
325	20240725	134300	73982000	9660	9660	9660	9660	0
326	20240725	134200	73982000	9660	9660	9660	9660	0
327	20240725	134100	73982000	9660	9660	9660	9660	10
328	20240725	134000	73885400	9660	9630	9660	9630	125
329	20240725	133900	72681620	9630	9630	9630	9630	39
330	20240725	133800	72306050	9630	9630	9630	9630	0
331	20240725	133700	72306050	9630	9630	9630	9630	0
332	20240725	133600	72306050	9630	9630	9630	9630	1
333	20240725	133500	72296420	9620	9620	9620	9620	0
334	20240725	133400	72296420	9620	9620	9620	9620	0
335	20240725	133300	72296420	9620	9620	9620	9620	142
336	20240725	133200	70930380	9620	9620	9620	9620	30
337	20240725	133100	70641780	9620	9620	9620	9620	5
338	20240725	133000	70593680	9620	9620	9620	9620	100
339	20240725	132900	69631680	9620	9620	9620	9620	0
340	20240725	132800	69631680	9620	9620	9620	9620	0
341	20240725	132700	69631680	9620	9620	9620	9620	2
342	20240725	132600	69612440	9620	9620	9620	9620	2
343	20240725	132500	69593200	9620	9620	9620	9620	0
344	20240725	132400	69593200	9620	9620	9620	9620	0
345	20240725	132300	69593200	9620	9620	9620	9620	0
346	20240725	132200	69593200	9620	9620	9620	9620	0
347	20240725	132100	69593200	9620	9620	9620	9620	5
348	20240725	132000	69545100	9620	9620	9620	9620	0
349	20240725	131900	69545100	9620	9620	9620	9620	0
350	20240725	131800	69545100	9620	9620	9620	9620	0
351	20240725	131700	69545100	9620	9620	9620	9620	0
352	20240725	131600	69545100	9620	9620	9620	9620	0
353	20240725	131500	69545100	9620	9620	9620	9620	0
354	20240725	131400	69545100	9620	9620	9620	9620	0
355	20240725	131300	69545100	9620	9620	9620	9620	0
356	20240725	131200	69545100	9620	9620	9620	9620	0
357	20240725	131100	69545100	9620	9620	9620	9620	4
358	20240725	131000	69506620	9620	9620	9620	9620	0
359	20240725	130900	69506620	9620	9620	9620	9620	0
360	20240725	130800	69506620	9620	9620	9620	9620	1
361	20240725	130700	69497000	9610	9610	9610	9610	1
362	20240725	130600	69487390	9610	9610	9610	9610	0
363	20240725	130500	69487390	9610	9610	9610	9610	1
364	20240725	130400	69477780	9610	9610	9610	9610	0
365	20240725	130300	69477780	9610	9610	9610	9610	0
366	20240725	130200	69477780	9610	9610	9610	9610	0
367	20240725	130100	69477780	9610	9610	9610	9610	2
368	20240725	130000	69458560	9610	9610	9610	9610	44
369	20240725	125900	69035720	9610	9610	9610	9610	0
370	20240725	125800	69035720	9610	9610	9610	9610	0
371	20240725	125700	69035720	9610	9610	9610	9610	1
372	20240725	125600	69026110	9610	9610	9610	9610	111
373	20240725	125500	67959400	9610	9610	9610	9610	2
374	20240725	125400	67940180	9620	9620	9620	9620	0
375	20240725	125300	67940180	9620	9620	9620	9620	0
376	20240725	125200	67940180	9620	9620	9620	9620	0
377	20240725	125100	67940180	9620	9620	9620	9620	5
378	20240725	125000	67892080	9620	9620	9620	9620	21
379	20240725	124900	67690060	9620	9620	9620	9620	0
380	20240725	124800	67690060	9620	9620	9620	9620	0
381	20240725	124700	67690060	9620	9620	9620	9620	1
382	20240725	124600	67680440	9620	9620	9620	9620	0
383	20240725	124500	67680440	9620	9620	9620	9620	1
384	20240725	124400	67670820	9620	9620	9620	9620	0
385	20240725	124300	67670820	9620	9620	9620	9620	0
386	20240725	124200	67670820	9620	9620	9620	9620	0
387	20240725	124100	67670820	9620	9620	9620	9620	1
388	20240725	124000	67661200	9620	9620	9620	9620	78
389	20240725	123900	66910840	9620	9620	9620	9620	0
390	20240725	123800	66910840	9620	9620	9620	9620	0
391	20240725	123700	66910840	9620	9620	9620	9620	1
392	20240725	123600	66901220	9620	9620	9620	9620	0
393	20240725	123500	66901220	9620	9620	9620	9620	2
394	20240725	123400	66881980	9630	9630	9630	9630	0
395	20240725	123300	66881980	9630	9630	9630	9630	1
396	20240725	123200	66872350	9620	9630	9630	9620	214
397	20240725	123100	64813570	9630	9650	9650	9630	7
398	20240725	123000	64746060	9650	9650	9650	9650	33
399	20240725	122900	64427610	9660	9660	9660	9660	1
400	20240725	122800	64417950	9650	9650	9650	9650	7
401	20240725	122700	64350400	9630	9630	9630	9630	1
402	20240725	122600	64340770	9660	9660	9660	9660	0
403	20240725	122500	64340770	9660	9620	9660	9620	9
404	20240725	122400	64254080	9630	9630	9630	9630	60
405	20240725	122300	63676280	9620	9620	9620	9620	0
406	20240725	122200	63676280	9620	9620	9620	9620	2
407	20240725	122100	63657040	9610	9610	9620	9610	71
408	20240725	122000	62974450	9610	9610	9610	9610	131
409	20240725	121900	61715540	9610	9610	9610	9610	0
410	20240725	121800	61715540	9610	9610	9610	9610	0
411	20240725	121700	61715540	9610	9610	9610	9610	1
412	20240725	121600	61705930	9610	9610	9610	9610	0
413	20240725	121500	61705930	9610	9610	9610	9610	2
414	20240725	121400	61686710	9610	9610	9610	9610	0
415	20240725	121300	61686710	9610	9610	9610	9610	0
416	20240725	121200	61686710	9610	9610	9610	9610	0
417	20240725	121100	61686710	9610	9620	9620	9610	6
418	20240725	121000	61629000	9620	9620	9620	9620	5
419	20240725	120900	61580900	9620	9620	9620	9620	0
420	20240725	120800	61580900	9620	9620	9620	9620	0
421	20240725	120700	61580900	9620	9620	9620	9620	0
422	20240725	120600	61580900	9620	9620	9620	9620	0
423	20240725	120500	61580900	9620	9620	9620	9620	1
424	20240725	120400	61571280	9620	9620	9620	9620	0
425	20240725	120300	61571280	9620	9620	9620	9620	0
426	20240725	120200	61571280	9620	9620	9620	9620	0
427	20240725	120100	61571280	9620	9630	9630	9620	6
428	20240725	120000	61513510	9630	9630	9630	9630	10
429	20240725	115900	61417210	9610	9610	9610	9610	0
430	20240725	115800	61417210	9610	9610	9610	9610	0
431	20240725	115700	61417210	9610	9620	9620	9610	2
432	20240725	115600	61397980	9620	9620	9620	9620	50
433	20240725	115500	60916980	9620	9620	9620	9620	2
434	20240725	115400	60897740	9620	9620	9620	9620	0
435	20240725	115300	60897740	9620	9620	9620	9620	0
436	20240725	115200	60897740	9620	9620	9620	9620	0
437	20240725	115100	60897740	9620	9630	9630	9620	6
438	20240725	115000	60839980	9630	9630	9630	9630	3
439	20240725	114900	60811090	9630	9630	9630	9630	0
440	20240725	114800	60811090	9630	9630	9630	9630	0
441	20240725	114700	60811090	9630	9630	9630	9630	1
442	20240725	114600	60801460	9670	9670	9670	9670	0
443	20240725	114500	60801460	9670	9630	9670	9630	2
444	20240725	114400	60782160	9670	9670	9670	9670	0
445	20240725	114300	60782160	9670	9670	9670	9670	0
446	20240725	114200	60782160	9670	9670	9670	9670	0
447	20240725	114100	60782160	9670	9670	9670	9670	6
448	20240725	114000	60724140	9670	9670	9670	9670	8
449	20240725	113900	60646780	9670	9670	9670	9670	0
450	20240725	113800	60646780	9670	9670	9670	9670	0
451	20240725	113700	60646780	9670	9630	9670	9630	2
452	20240725	113600	60627480	9670	9670	9670	9670	1
453	20240725	113500	60617810	9630	9630	9630	9630	2
454	20240725	113400	60598550	9670	9670	9670	9670	0
455	20240725	113300	60598550	9670	9670	9670	9670	1
456	20240725	113200	60588880	9630	9630	9630	9630	0
457	20240725	113100	60588880	9630	9670	9670	9630	3
458	20240725	113000	60559950	9630	9630	9630	9630	80
459	20240725	112900	59789550	9630	9630	9630	9630	0
460	20240725	112800	59789550	9630	9630	9630	9630	0
461	20240725	112700	59789550	9630	9630	9630	9630	1
462	20240725	112600	59779920	9670	9630	9670	9630	61
463	20240725	112500	59192450	9680	9630	9680	9630	2
464	20240725	112400	59173140	9680	9680	9680	9680	0
465	20240725	112300	59173140	9680	9680	9680	9680	1
466	20240725	112200	59163460	9680	9680	9680	9680	0
467	20240725	112100	59163460	9680	9680	9680	9630	7
468	20240725	112000	59095750	9680	9680	9680	9680	0
469	20240725	111900	59095750	9680	9680	9680	9680	0
470	20240725	111800	59095750	9680	9680	9680	9680	0
471	20240725	111700	59095750	9680	9630	9680	9630	3
472	20240725	111600	59066810	9680	9630	9680	9630	11
473	20240725	111500	58960830	9630	9620	9630	9620	187
474	20240725	111400	57160050	9630	9630	9630	9630	0
475	20240725	111300	57160050	9630	9630	9630	9630	0
476	20240725	111200	57160050	9630	9630	9630	9630	1
477	20240725	111100	57150420	9620	9630	9630	9620	5
478	20240725	111000	57102280	9630	9630	9630	9630	10
479	20240725	110900	57005980	9630	9630	9630	9630	0
480	20240725	110800	57005980	9630	9630	9630	9630	1
481	20240725	110700	56996350	9640	9640	9640	9640	0
482	20240725	110600	56996350	9640	9640	9640	9640	0
483	20240725	110500	56996350	9640	9640	9640	9640	1
484	20240725	110400	56986710	9650	9650	9650	9650	0
485	20240725	110300	56986710	9650	9650	9650	9650	0
486	20240725	110200	56986710	9650	9650	9650	9650	0
487	20240725	110100	56986710	9650	9640	9650	9630	1007
488	20240725	110000	47270130	9650	9650	9650	9650	0
489	20240725	105900	47270130	9650	9650	9650	9650	0
490	20240725	105800	47270130	9650	9650	9650	9650	0
491	20240725	105700	47270130	9650	9630	9650	9630	2
492	20240725	105600	47250850	9650	9650	9650	9650	0
493	20240725	105500	47250850	9650	9630	9650	9630	2
494	20240725	105400	47231570	9650	9650	9650	9650	0
495	20240725	105300	47231570	9650	9650	9650	9650	0
496	20240725	105200	47231570	9650	9650	9650	9650	0
497	20240725	105100	47231570	9650	9650	9650	9630	7
498	20240725	105000	47164060	9650	9650	9650	9650	0
499	20240725	104900	47164060	9650	9650	9650	9650	0
500	20240725	104800	47164060	9650	9650	9650	9650	1
501	20240725	104700	47154410	9630	9630	9630	9630	1
502	20240725	104600	47144780	9650	9650	9650	9650	1
503	20240725	104500	47135130	9630	9630	9630	9630	2
504	20240725	104400	47115870	9650	9650	9650	9650	0
505	20240725	104300	47115870	9650	9650	9650	9650	0
506	20240725	104200	47115870	9650	9650	9650	9650	1
507	20240725	104100	47106220	9650	9650	9650	9650	5
508	20240725	104000	47057970	9650	9650	9650	9650	0
509	20240725	103900	47057970	9650	9650	9650	9650	0
510	20240725	103800	47057970	9650	9650	9650	9650	0
511	20240725	103700	47057970	9650	9630	9650	9630	2
512	20240725	103600	47038690	9650	9650	9650	9650	0
513	20240725	103500	47038690	9650	9630	9650	9630	2
514	20240725	103400	47019410	9650	9650	9650	9650	0
515	20240725	103300	47019410	9650	9650	9650	9650	1
516	20240725	103200	47009760	9650	9650	9650	9650	0
517	20240725	103100	47009760	9650	9650	9650	9630	8
518	20240725	103000	46932600	9650	9650	9650	9650	0
519	20240725	102900	46932600	9650	9650	9650	9650	0
520	20240725	102800	46932600	9650	9650	9650	9650	0
521	20240725	102700	46932600	9650	9630	9650	9630	2
522	20240725	102600	46913320	9650	9650	9650	9650	0
523	20240725	102500	46913320	9650	9630	9650	9630	3
524	20240725	102400	46884410	9650	9650	9650	9650	0
525	20240725	102300	46884410	9650	9630	9650	9630	3
526	20240725	102200	46855500	9650	9640	9650	9640	1000
527	20240725	102100	37206020	9640	9650	9650	9630	7
528	20240725	102000	37138500	9650	9650	9650	9650	3
529	20240725	101900	37109550	9650	9650	9650	9650	0
530	20240725	101800	37109550	9650	9660	9660	9650	2
531	20240725	101700	37090240	9650	9650	9650	9650	1
532	20240725	101600	37080590	9660	9660	9660	9660	1
533	20240725	101500	37070930	9660	9660	9660	9660	1
534	20240725	101400	37061270	9670	9670	9670	9670	0
535	20240725	101300	37061270	9670	9660	9670	9660	290
536	20240725	101200	34259850	9660	9660	9660	9660	210
537	20240725	101100	32231250	9630	9630	9630	9630	1
538	20240725	101000	32221620	9630	9630	9630	9630	0
539	20240725	100900	32221620	9630	9630	9630	9630	0
540	20240725	100800	32221620	9630	9630	9630	9630	0
541	20240725	100700	32221620	9630	9630	9630	9630	1
542	20240725	100600	32211990	9670	9670	9670	9670	1
543	20240725	100500	32202320	9630	9630	9630	9630	2
544	20240725	100400	32183060	9680	9680	9680	9680	0
545	20240725	100300	32183060	9680	9680	9680	9680	0
546	20240725	100200	32183060	9680	9680	9680	9680	0
547	20240725	100100	32183060	9680	9680	9680	9630	6
548	20240725	100000	32125030	9690	9680	9690	9680	203
549	20240725	095900	30159980	9680	9660	9680	9660	281
550	20240725	095800	27445500	9660	9660	9660	9660	0
551	20240725	095700	27445500	9660	9620	9660	9620	3
552	20240725	095600	27416600	9660	9670	9670	9630	388
553	20240725	095500	23680010	9670	9630	9670	9630	2
554	20240725	095400	23660710	9670	9670	9670	9670	0
555	20240725	095300	23660710	9670	9620	9670	9620	371
556	20240725	095200	20091640	9670	9670	9670	9670	0
557	20240725	095100	20091640	9670	9670	9670	9630	293
558	20240725	095000	17269360	9640	9640	9640	9640	50
559	20240725	094900	16787360	9690	9690	9690	9690	1
560	20240725	094800	16777670	9680	9680	9680	9680	0
561	20240725	094700	16777670	9680	9640	9680	9640	503
562	20240725	094600	11908710	9680	9680	9680	9680	0
563	20240725	094500	11908710	9680	9640	9680	9640	3
564	20240725	094400	11879750	9680	9680	9680	9680	0
565	20240725	094300	11879750	9680	9680	9680	9680	0
566	20240725	094200	11879750	9680	9680	9680	9680	0
567	20240725	094100	11879750	9680	9690	9690	9650	6
568	20240725	094000	11821660	9690	9690	9690	9690	0
569	20240725	093900	11821660	9690	9690	9690	9690	0
570	20240725	093800	11821660	9690	9690	9690	9690	0
571	20240725	093700	11821660	9690	9630	9690	9630	2
572	20240725	093600	11802340	9690	9690	9690	9690	0
573	20240725	093500	11802340	9690	9630	9690	9630	2
574	20240725	093400	11783020	9690	9690	9690	9690	1
575	20240725	093300	11773330	9630	9630	9630	9630	11
576	20240725	093200	11667400	9690	9690	9690	9690	1
577	20240725	093100	11657710	9640	9700	9700	9640	35
578	20240725	093000	11320010	9700	9700	9700	9700	0
579	20240725	092900	11320010	9700	9700	9700	9700	0
580	20240725	092800	11320010	9700	9700	9700	9700	0
581	20240725	092700	11320010	9700	9650	9700	9650	2
582	20240725	092600	11300660	9700	9700	9700	9700	0
583	20240725	092500	11300660	9700	9670	9700	9660	437
584	20240725	092400	7079060	9680	9740	9740	9680	3
585	20240725	092300	7049960	9710	9710	9760	9710	381
586	20240725	092200	3350400	9710	9710	9710	9710	120
587	20240725	092100	2185200	9710	9680	9710	9680	3
588	20240725	092000	2156130	9710	9710	9710	9710	0
589	20240725	091900	2156130	9710	9710	9710	9710	0
590	20240725	091800	2156130	9710	9710	9710	9710	0
591	20240725	091700	2156130	9710	9710	9710	9710	0
592	20240725	091600	2156130	9710	9710	9710	9710	0
593	20240725	091500	2156130	9710	9670	9710	9670	2
594	20240725	091400	2136750	9710	9690	9710	9690	22
595	20240725	091300	1923460	9670	9670	9670	9670	0
596	20240725	091200	1923460	9670	9670	9670	9670	0
597	20240725	091100	1923460	9670	9670	9670	9670	1
598	20240725	091000	1913790	9670	9670	9670	9670	44
599	20240725	090900	1488310	9740	9740	9740	9740	1
600	20240725	090800	1478570	9650	9650	9650	9650	0
601	20240725	090700	1478570	9650	9650	9650	9650	1
602	20240725	090600	1468920	9770	9660	9770	9630	109
603	20240725	090500	417410	9670	9690	9760	9670	36
604	20240725	090400	68250	9700	9700	9700	9700	3
605	20240725	090300	39150	9750	9750	9750	9750	0
606	20240725	090200	39150	9750	9750	9750	9750	0
607	20240725	090100	39150	9750	9750	9750	9750	1
608	20240725	090000	29400	9800	9800	9800	9800	3