KissMeData/442900/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	213100	92481450	9830	9830	9830	9830	1
3	20240725	213000	92481450	9830	9830	9830	9830	0
4	20240725	212900	92481450	9830	9830	9830	9830	0
5	20240725	212800	92481450	9830	9830	9830	9830	0
6	20240725	212700	92481450	9830	9830	9830	9830	0
7	20240725	212600	92481450	9830	9830	9830	9830	0
8	20240725	212500	92481450	9830	9830	9830	9830	0
9	20240725	212400	92481450	9830	9830	9830	9830	0
10	20240725	212300	92481450	9830	9830	9830	9830	0
11	20240725	212200	92481450	9830	9830	9830	9830	0
12	20240725	212100	92481450	9830	9830	9830	9830	0
13	20240725	212000	92481450	9830	9830	9830	9830	0
14	20240725	211900	92481450	9830	9830	9830	9830	0
15	20240725	211800	92481450	9830	9830	9830	9830	0
16	20240725	211700	92481450	9830	9830	9830	9830	0
17	20240725	211600	92481450	9830	9830	9830	9830	0
18	20240725	211500	92481450	9830	9830	9830	9830	0
19	20240725	211400	92481450	9830	9830	9830	9830	0
20	20240725	211300	92481450	9830	9830	9830	9830	0
21	20240725	211200	92481450	9830	9830	9830	9830	0
22	20240725	211100	92481450	9830	9830	9830	9830	0
23	20240725	211000	92481450	9830	9830	9830	9830	0
24	20240725	210900	92481450	9830	9830	9830	9830	0
25	20240725	210800	92481450	9830	9830	9830	9830	0
26	20240725	210700	92481450	9830	9830	9830	9830	0
27	20240725	210600	92481450	9830	9830	9830	9830	0
28	20240725	210500	92481450	9830	9830	9830	9830	0
29	20240725	210400	92481450	9830	9830	9830	9830	0
30	20240725	210300	92481450	9830	9830	9830	9830	0
31	20240725	210200	92481450	9830	9830	9830	9830	0
32	20240725	210100	92481450	9830	9830	9830	9830	1
33	20240725	210000	92481450	9830	9830	9830	9830	0
34	20240725	205900	92481450	9830	9830	9830	9830	0
35	20240725	205800	92481450	9830	9830	9830	9830	0
36	20240725	205700	92481450	9830	9830	9830	9830	0
37	20240725	205600	92481450	9830	9830	9830	9830	0
38	20240725	205500	92481450	9830	9830	9830	9830	0
39	20240725	205400	92481450	9830	9830	9830	9830	0
40	20240725	205300	92481450	9830	9830	9830	9830	0
41	20240725	205200	92481450	9830	9830	9830	9830	0
42	20240725	205100	92481450	9830	9830	9830	9830	0
43	20240725	205000	92481450	9830	9830	9830	9830	0
44	20240725	204900	92481450	9830	9830	9830	9830	0
45	20240725	204800	92481450	9830	9830	9830	9830	0
46	20240725	204700	92481450	9830	9830	9830	9830	0
47	20240725	204600	92481450	9830	9830	9830	9830	0
48	20240725	204500	92481450	9830	9830	9830	9830	0
49	20240725	204400	92481450	9830	9830	9830	9830	0
50	20240725	204300	92481450	9830	9830	9830	9830	0
51	20240725	204200	92481450	9830	9830	9830	9830	0
52	20240725	204100	92481450	9830	9830	9830	9830	0
53	20240725	204000	92481450	9830	9830	9830	9830	0
54	20240725	203900	92481450	9830	9830	9830	9830	0
55	20240725	203800	92481450	9830	9830	9830	9830	0
56	20240725	203700	92481450	9830	9830	9830	9830	0
57	20240725	203600	92481450	9830	9830	9830	9830	0
58	20240725	203500	92481450	9830	9830	9830	9830	0
59	20240725	203400	92481450	9830	9830	9830	9830	0
60	20240725	203300	92481450	9830	9830	9830	9830	0
61	20240725	203200	92481450	9830	9830	9830	9830	0
62	20240725	203100	92481450	9830	9830	9830	9830	1
63	20240725	203000	92481450	9830	9830	9830	9830	0
64	20240725	202900	92481450	9830	9830	9830	9830	0
65	20240725	202800	92481450	9830	9830	9830	9830	0
66	20240725	202700	92481450	9830	9830	9830	9830	0
67	20240725	202600	92481450	9830	9830	9830	9830	0
68	20240725	202500	92481450	9830	9830	9830	9830	0
69	20240725	202400	92481450	9830	9830	9830	9830	0
70	20240725	202300	92481450	9830	9830	9830	9830	0
71	20240725	202200	92481450	9830	9830	9830	9830	0
72	20240725	202100	92481450	9830	9830	9830	9830	0
73	20240725	202000	92481450	9830	9830	9830	9830	0
74	20240725	201900	92481450	9830	9830	9830	9830	0
75	20240725	201800	92481450	9830	9830	9830	9830	0
76	20240725	201700	92481450	9830	9830	9830	9830	0
77	20240725	201600	92481450	9830	9830	9830	9830	0
78	20240725	201500	92481450	9830	9830	9830	9830	0
79	20240725	201400	92481450	9830	9830	9830	9830	0
80	20240725	201300	92481450	9830	9830	9830	9830	0
81	20240725	201200	92481450	9830	9830	9830	9830	0
82	20240725	201100	92481450	9830	9830	9830	9830	0
83	20240725	201000	92481450	9830	9830	9830	9830	0
84	20240725	200900	92481450	9830	9830	9830	9830	0
85	20240725	200800	92481450	9830	9830	9830	9830	0
86	20240725	200700	92481450	9830	9830	9830	9830	0
87	20240725	200600	92481450	9830	9830	9830	9830	0
88	20240725	200500	92481450	9830	9830	9830	9830	0
89	20240725	200400	92481450	9830	9830	9830	9830	0
90	20240725	200300	92481450	9830	9830	9830	9830	0
91	20240725	200200	92481450	9830	9830	9830	9830	0
92	20240725	200100	92481450	9830	9830	9830	9830	1
93	20240725	200000	92481450	9830	9830	9830	9830	0
94	20240725	195900	92481450	9830	9830	9830	9830	0
95	20240725	195800	92481450	9830	9830	9830	9830	0
96	20240725	195700	92481450	9830	9830	9830	9830	0
97	20240725	195600	92481450	9830	9830	9830	9830	0
98	20240725	195500	92481450	9830	9830	9830	9830	0
99	20240725	195400	92481450	9830	9830	9830	9830	0
100	20240725	195300	92481450	9830	9830	9830	9830	0
101	20240725	195200	92481450	9830	9830	9830	9830	0
102	20240725	195100	92481450	9830	9830	9830	9830	0
103	20240725	195000	92481450	9830	9830	9830	9830	0
104	20240725	194900	92481450	9830	9830	9830	9830	0
105	20240725	194800	92481450	9830	9830	9830	9830	0
106	20240725	194700	92481450	9830	9830	9830	9830	0
107	20240725	194600	92481450	9830	9830	9830	9830	0
108	20240725	194500	92481450	9830	9830	9830	9830	0
109	20240725	194400	92481450	9830	9830	9830	9830	0
110	20240725	194300	92481450	9830	9830	9830	9830	0
111	20240725	194200	92481450	9830	9830	9830	9830	0
112	20240725	194100	92481450	9830	9830	9830	9830	0
113	20240725	194000	92481450	9830	9830	9830	9830	0
114	20240725	193900	92481450	9830	9830	9830	9830	0
115	20240725	193800	92481450	9830	9830	9830	9830	0
116	20240725	193700	92481450	9830	9830	9830	9830	0
117	20240725	193600	92481450	9830	9830	9830	9830	0
118	20240725	193500	92481450	9830	9830	9830	9830	0
119	20240725	193400	92481450	9830	9830	9830	9830	0
120	20240725	193300	92481450	9830	9830	9830	9830	0
121	20240725	193200	92481450	9830	9830	9830	9830	0
122	20240725	193100	92481450	9830	9830	9830	9830	1
123	20240725	193000	92481450	9830	9830	9830	9830	0
124	20240725	192900	92481450	9830	9830	9830	9830	0
125	20240725	192800	92481450	9830	9830	9830	9830	0
126	20240725	192700	92481450	9830	9830	9830	9830	0
127	20240725	192600	92481450	9830	9830	9830	9830	0
128	20240725	192500	92481450	9830	9830	9830	9830	0
129	20240725	192400	92481450	9830	9830	9830	9830	0
130	20240725	192300	92481450	9830	9830	9830	9830	0
131	20240725	192200	92481450	9830	9830	9830	9830	0
132	20240725	192100	92481450	9830	9830	9830	9830	0
133	20240725	192000	92481450	9830	9830	9830	9830	0
134	20240725	191900	92481450	9830	9830	9830	9830	0
135	20240725	191800	92481450	9830	9830	9830	9830	0
136	20240725	191700	92481450	9830	9830	9830	9830	0
137	20240725	191600	92481450	9830	9830	9830	9830	0
138	20240725	191500	92481450	9830	9830	9830	9830	0
139	20240725	191400	92481450	9830	9830	9830	9830	0
140	20240725	191300	92481450	9830	9830	9830	9830	0
141	20240725	191200	92481450	9830	9830	9830	9830	0
142	20240725	191100	92481450	9830	9830	9830	9830	0
143	20240725	191000	92481450	9830	9830	9830	9830	0
144	20240725	190900	92481450	9830	9830	9830	9830	0
145	20240725	190800	92481450	9830	9830	9830	9830	0
146	20240725	190700	92481450	9830	9830	9830	9830	0
147	20240725	190600	92481450	9830	9830	9830	9830	0
148	20240725	190500	92481450	9830	9830	9830	9830	0
149	20240725	190400	92481450	9830	9830	9830	9830	0
150	20240725	190300	92481450	9830	9830	9830	9830	0
151	20240725	190200	92481450	9830	9830	9830	9830	0
152	20240725	190100	92481450	9830	9830	9830	9830	1
153	20240725	190000	92481450	9830	9830	9830	9830	0
154	20240725	185900	92481450	9830	9830	9830	9830	0
155	20240725	185800	92481450	9830	9830	9830	9830	0
156	20240725	185700	92481450	9830	9830	9830	9830	0
157	20240725	185600	92481450	9830	9830	9830	9830	0
158	20240725	185500	92481450	9830	9830	9830	9830	0
159	20240725	185400	92481450	9830	9830	9830	9830	0
160	20240725	185300	92481450	9830	9830	9830	9830	0
161	20240725	185200	92481450	9830	9830	9830	9830	0
162	20240725	185100	92481450	9830	9830	9830	9830	0
163	20240725	185000	92481450	9830	9830	9830	9830	0
164	20240725	184900	92481450	9830	9830	9830	9830	0
165	20240725	184800	92481450	9830	9830	9830	9830	0
166	20240725	184700	92481450	9830	9830	9830	9830	0
167	20240725	184600	92481450	9830	9830	9830	9830	0
168	20240725	184500	92481450	9830	9830	9830	9830	0
169	20240725	184400	92481450	9830	9830	9830	9830	0
170	20240725	184300	92481450	9830	9830	9830	9830	0
171	20240725	184200	92481450	9830	9830	9830	9830	0
172	20240725	184100	92481450	9830	9830	9830	9830	0
173	20240725	184000	92481450	9830	9830	9830	9830	0
174	20240725	183900	92481450	9830	9830	9830	9830	0
175	20240725	183800	92481450	9830	9830	9830	9830	0
176	20240725	183700	92481450	9830	9830	9830	9830	0
177	20240725	183600	92481450	9830	9830	9830	9830	0
178	20240725	183500	92481450	9830	9830	9830	9830	0
179	20240725	183400	92481450	9830	9830	9830	9830	0
180	20240725	183300	92481450	9830	9830	9830	9830	0
181	20240725	183200	92481450	9830	9830	9830	9830	0
182	20240725	183100	92481450	9830	9830	9830	9830	1
183	20240725	183000	92481450	9830	9830	9830	9830	0
184	20240725	182900	92481450	9830	9830	9830	9830	0
185	20240725	182800	92481450	9830	9830	9830	9830	0
186	20240725	182700	92481450	9830	9830	9830	9830	0
187	20240725	182600	92481450	9830	9830	9830	9830	0
188	20240725	182500	92481450	9830	9830	9830	9830	0
189	20240725	182400	92481450	9830	9830	9830	9830	0
190	20240725	182300	92481450	9830	9830	9830	9830	0
191	20240725	182200	92481450	9830	9830	9830	9830	0
192	20240725	182100	92481450	9830	9830	9830	9830	0
193	20240725	182000	92481450	9830	9830	9830	9830	0
194	20240725	181900	92481450	9830	9830	9830	9830	0
195	20240725	181800	92481450	9830	9830	9830	9830	0
196	20240725	181700	92481450	9830	9830	9830	9830	0
197	20240725	181600	92481450	9830	9830	9830	9830	0
198	20240725	181500	92481450	9830	9830	9830	9830	0
199	20240725	181400	92481450	9830	9830	9830	9830	0
200	20240725	181300	92481450	9830	9830	9830	9830	0
201	20240725	181200	92481450	9830	9830	9830	9830	0
202	20240725	181100	92481450	9830	9830	9830	9830	0
203	20240725	181000	92481450	9830	9830	9830	9830	0
204	20240725	180900	92481450	9830	9830	9830	9830	0
205	20240725	180800	92481450	9830	9830	9830	9830	0
206	20240725	180700	92481450	9830	9830	9830	9830	0
207	20240725	180600	92481450	9830	9830	9830	9830	0
208	20240725	180500	92481450	9830	9830	9830	9830	0
209	20240725	180400	92481450	9830	9830	9830	9830	0
210	20240725	180300	92481450	9830	9830	9830	9830	0
211	20240725	180200	92481450	9830	9830	9830	9830	0
212	20240725	180100	92481450	9830	9830	9830	9830	1
213	20240725	180000	92481450	9830	9830	9830	9830	0
214	20240725	175900	92481450	9830	9830	9830	9830	0
215	20240725	175800	92481450	9830	9830	9830	9830	0
216	20240725	175700	92481450	9830	9830	9830	9830	0
217	20240725	175600	92481450	9830	9830	9830	9830	0
218	20240725	175500	92481450	9830	9830	9830	9830	0
219	20240725	175400	92481450	9830	9830	9830	9830	0
220	20240725	175300	92481450	9830	9830	9830	9830	0
221	20240725	175200	92481450	9830	9830	9830	9830	0
222	20240725	175100	92481450	9830	9830	9830	9830	0
223	20240725	175000	92481450	9830	9830	9830	9830	0
224	20240725	174900	92481450	9830	9830	9830	9830	0
225	20240725	174800	92481450	9830	9830	9830	9830	0
226	20240725	174700	92481450	9830	9830	9830	9830	0
227	20240725	174600	92481450	9830	9830	9830	9830	0
228	20240725	174500	92481450	9830	9830	9830	9830	0
229	20240725	174400	92481450	9830	9830	9830	9830	0
230	20240725	174300	92481450	9830	9830	9830	9830	0
231	20240725	174200	92481450	9830	9830	9830	9830	0
232	20240725	174100	92481450	9830	9830	9830	9830	0
233	20240725	174000	92481450	9830	9830	9830	9830	0
234	20240725	173900	92481450	9830	9830	9830	9830	0
235	20240725	173800	92481450	9830	9830	9830	9830	0
236	20240725	173700	92481450	9830	9830	9830	9830	0
237	20240725	173600	92481450	9830	9830	9830	9830	0
238	20240725	173500	92481450	9830	9830	9830	9830	0
239	20240725	173400	92481450	9830	9830	9830	9830	0
240	20240725	173300	92481450	9830	9830	9830	9830	0
241	20240725	173200	92481450	9830	9830	9830	9830	0
242	20240725	173100	92481450	9830	9830	9830	9830	1
243	20240725	173000	92481450	9830	9830	9830	9830	0
244	20240725	172900	92481450	9830	9830	9830	9830	0
245	20240725	172800	92481450	9830	9830	9830	9830	0
246	20240725	172700	92481450	9830	9830	9830	9830	0
247	20240725	172600	92481450	9830	9830	9830	9830	0
248	20240725	172500	92481450	9830	9830	9830	9830	0
249	20240725	172400	92481450	9830	9830	9830	9830	0
250	20240725	172300	92481450	9830	9830	9830	9830	0
251	20240725	172200	92481450	9830	9830	9830	9830	0
252	20240725	172100	92481450	9830	9830	9830	9830	0
253	20240725	172000	92481450	9830	9830	9830	9830	0
254	20240725	171900	92481450	9830	9830	9830	9830	0
255	20240725	171800	92481450	9830	9830	9830	9830	0
256	20240725	171700	92481450	9830	9830	9830	9830	0
257	20240725	171600	92481450	9830	9830	9830	9830	0
258	20240725	171500	92481450	9830	9830	9830	9830	0
259	20240725	171400	92481450	9830	9830	9830	9830	0
260	20240725	171300	92481450	9830	9830	9830	9830	0
261	20240725	171200	92481450	9830	9830	9830	9830	0
262	20240725	171100	92481450	9830	9830	9830	9830	0
263	20240725	171000	92481450	9830	9830	9830	9830	0
264	20240725	170900	92481450	9830	9830	9830	9830	0
265	20240725	170800	92481450	9830	9830	9830	9830	0
266	20240725	170700	92481450	9830	9830	9830	9830	0
267	20240725	170600	92481450	9830	9830	9830	9830	0
268	20240725	170500	92481450	9830	9830	9830	9830	0
269	20240725	170400	92481450	9830	9830	9830	9830	0
270	20240725	170300	92481450	9830	9830	9830	9830	0
271	20240725	170200	92481450	9830	9830	9830	9830	0
272	20240725	170100	92481450	9830	9830	9830	9830	1
273	20240725	170000	92481450	9830	9830	9830	9830	0
274	20240725	165900	92481450	9830	9830	9830	9830	0
275	20240725	165800	92481450	9830	9830	9830	9830	0
276	20240725	165700	92481450	9830	9830	9830	9830	0
277	20240725	165600	92481450	9830	9830	9830	9830	0
278	20240725	165500	92481450	9830	9830	9830	9830	0
279	20240725	165400	92481450	9830	9830	9830	9830	0
280	20240725	165300	92481450	9830	9830	9830	9830	0
281	20240725	165200	92481450	9830	9830	9830	9830	0
282	20240725	165100	92481450	9830	9830	9830	9830	0
283	20240725	165000	92481450	9830	9830	9830	9830	0
284	20240725	164900	92481450	9830	9830	9830	9830	0
285	20240725	164800	92481450	9830	9830	9830	9830	0
286	20240725	164700	92481450	9830	9830	9830	9830	0
287	20240725	164600	92481450	9830	9830	9830	9830	0
288	20240725	164500	92481450	9830	9830	9830	9830	0
289	20240725	164400	92481450	9830	9830	9830	9830	0
290	20240725	164300	92481450	9830	9830	9830	9830	0
291	20240725	164200	92481450	9830	9830	9830	9830	0
292	20240725	164100	92481450	9830	9830	9830	9830	0
293	20240725	164000	92481450	9830	9830	9830	9830	0
294	20240725	163900	92481450	9830	9830	9830	9830	0
295	20240725	163800	92481450	9830	9830	9830	9830	0
296	20240725	163700	92481450	9830	9830	9830	9830	0
297	20240725	163600	92481450	9830	9830	9830	9830	0
298	20240725	163500	92481450	9830	9830	9830	9830	0
299	20240725	163400	92481450	9830	9830	9830	9830	0
300	20240725	163300	92481450	9830	9830	9830	9830	0
301	20240725	163200	92481450	9830	9830	9830	9830	0
302	20240725	163100	92481450	9830	9830	9830	9830	1
303	20240725	163000	92481450	9830	9830	9830	9830	0
304	20240725	162900	92481450	9830	9830	9830	9830	0
305	20240725	162800	92481450	9830	9830	9830	9830	0
306	20240725	162700	92481450	9830	9830	9830	9830	0
307	20240725	162600	92481450	9830	9830	9830	9830	0
308	20240725	162500	92481450	9830	9830	9830	9830	0
309	20240725	162400	92481450	9830	9830	9830	9830	0
310	20240725	162300	92481450	9830	9830	9830	9830	0
311	20240725	162200	92481450	9830	9830	9830	9830	0
312	20240725	162100	92481450	9830	9830	9830	9830	0
313	20240725	162000	92481450	9830	9830	9830	9830	0
314	20240725	161900	92481450	9830	9830	9830	9830	0
315	20240725	161800	92481450	9830	9830	9830	9830	0
316	20240725	161700	92481450	9830	9830	9830	9830	0
317	20240725	161600	92481450	9830	9830	9830	9830	0
318	20240725	161500	92481450	9830	9830	9830	9830	0
319	20240725	161400	92481450	9830	9830	9830	9830	0
320	20240725	161300	92481450	9830	9830	9830	9830	0
321	20240725	161200	92481450	9830	9830	9830	9830	0
322	20240725	161100	92481450	9830	9830	9830	9830	0
323	20240725	161000	92481450	9830	9830	9830	9830	0
324	20240725	160900	92481450	9830	9830	9830	9830	0
325	20240725	160800	92481450	9830	9830	9830	9830	0
326	20240725	160700	92481450	9830	9830	9830	9830	0
327	20240725	160600	92481450	9830	9830	9830	9830	0
328	20240725	160500	92481450	9830	9830	9830	9830	0
329	20240725	160400	92481450	9830	9830	9830	9830	0
330	20240725	160300	92481450	9830	9830	9830	9830	0
331	20240725	160200	92481450	9830	9830	9830	9830	0
332	20240725	160100	92481450	9830	9830	9830	9830	1
333	20240725	160000	92481450	9830	9830	9830	9830	0
334	20240725	155900	92481450	9830	9830	9830	9830	0
335	20240725	155800	92481450	9830	9830	9830	9830	0
336	20240725	155700	92481450	9830	9830	9830	9830	0
337	20240725	155600	92481450	9830	9830	9830	9830	0
338	20240725	155500	92481450	9830	9830	9830	9830	0
339	20240725	155400	92481450	9830	9830	9830	9830	0
340	20240725	155300	92481450	9830	9830	9830	9830	0
341	20240725	155200	92481450	9830	9830	9830	9830	0
342	20240725	155100	92481450	9830	9830	9830	9830	0
343	20240725	155000	92481450	9830	9830	9830	9830	0
344	20240725	154900	92481450	9830	9830	9830	9830	0
345	20240725	154800	92481450	9830	9830	9830	9830	0
346	20240725	154700	92481450	9830	9830	9830	9830	0
347	20240725	154600	92481450	9830	9830	9830	9830	0
348	20240725	154500	92481450	9830	9830	9830	9830	0
349	20240725	154400	92481450	9830	9830	9830	9830	0
350	20240725	154300	92481450	9830	9830	9830	9830	0
351	20240725	154200	92481450	9830	9830	9830	9830	0
352	20240725	154100	92481450	9830	9830	9830	9830	0
353	20240725	154000	92481450	9830	9830	9830	9830	0
354	20240725	153900	92481450	9830	9830	9830	9830	0
355	20240725	153800	92481450	9830	9830	9830	9830	0
356	20240725	153700	92481450	9830	9830	9830	9830	0
357	20240725	153600	92481450	9830	9830	9830	9830	0
358	20240725	153500	92481450	9830	9830	9830	9830	0
359	20240725	153400	92481450	9830	9830	9830	9830	0
360	20240725	153300	92481450	9830	9830	9830	9830	0
361	20240725	153200	92481450	9830	9830	9830	9830	0
362	20240725	153100	92481450	9830	9830	9830	9830	1
363	20240725	153000	92481450	9830	9830	9830	9830	0
364	20240725	152900	92481450	9830	9830	9830	9830	0
365	20240725	152800	92481450	9830	9830	9830	9830	0
366	20240725	152700	92481450	9830	9830	9830	9830	0
367	20240725	152600	92481450	9830	9830	9830	9830	0
368	20240725	152500	92481450	9830	9830	9830	9830	0
369	20240725	152400	92481450	9830	9830	9830	9830	0
370	20240725	152300	92481450	9830	9830	9830	9830	0
371	20240725	152200	92481450	9830	9830	9830	9830	0
372	20240725	152100	92481450	9830	9830	9830	9830	0
373	20240725	152000	92481450	9830	9830	9830	9830	0
374	20240725	151900	92481450	9830	9830	9830	9830	1
375	20240725	151800	92471620	9830	9830	9830	9830	0
376	20240725	151700	92471620	9830	9830	9830	9830	0
377	20240725	151600	92471620	9830	9830	9830	9830	0
378	20240725	151500	92471620	9830	9830	9830	9830	0
379	20240725	151400	92471620	9830	9830	9830	9830	0
380	20240725	151300	92471620	9830	9830	9830	9830	0
381	20240725	151200	92471620	9830	9830	9830	9830	0
382	20240725	151100	92471620	9830	9830	9830	9830	0
383	20240725	151000	92471620	9830	9830	9830	9830	0
384	20240725	150900	92471620	9830	9830	9830	9830	0
385	20240725	150800	92471620	9830	9830	9830	9830	0
386	20240725	150700	92471620	9830	9830	9830	9830	0
387	20240725	150600	92471620	9830	9830	9830	9830	0
388	20240725	150500	92471620	9830	9830	9830	9830	0
389	20240725	150400	92471620	9830	9830	9830	9830	0
390	20240725	150300	92471620	9830	9830	9830	9830	0
391	20240725	150200	92471620	9830	9830	9830	9830	0
392	20240725	150100	92471620	9830	9830	9830	9830	0
393	20240725	150000	92471620	9830	9830	9830	9830	0
394	20240725	145900	92471620	9830	9830	9830	9830	0
395	20240725	145800	92471620	9830	9830	9830	9830	0
396	20240725	145700	92471620	9830	9830	9830	9830	0
397	20240725	145600	92471620	9830	9830	9830	9830	0
398	20240725	145500	92471620	9830	9830	9830	9830	0
399	20240725	145400	92471620	9830	9830	9830	9830	0
400	20240725	145300	92471620	9830	9830	9830	9830	0
401	20240725	145200	92471620	9830	9830	9830	9830	0
402	20240725	145100	92471620	9830	9830	9830	9830	0
403	20240725	145000	92471620	9830	9830	9830	9830	0
404	20240725	144900	92471620	9830	9830	9830	9830	0
405	20240725	144800	92471620	9830	9830	9830	9830	0
406	20240725	144700	92471620	9830	9830	9830	9830	0
407	20240725	144600	92471620	9830	9830	9830	9830	0
408	20240725	144500	92471620	9830	9830	9830	9830	0
409	20240725	144400	92471620	9830	9830	9830	9830	0
410	20240725	144300	92471620	9830	9830	9830	9830	0
411	20240725	144200	92471620	9830	9830	9830	9830	0
412	20240725	144100	92471620	9830	9830	9830	9830	0
413	20240725	144000	92471620	9830	9830	9830	9830	0
414	20240725	143900	92471620	9830	9830	9830	9830	0
415	20240725	143800	92471620	9830	9830	9830	9830	0
416	20240725	143700	92471620	9830	9830	9830	9830	0
417	20240725	143600	92471620	9830	9830	9830	9830	0
418	20240725	143500	92471620	9830	9830	9830	9830	0
419	20240725	143400	92471620	9830	9830	9830	9830	0
420	20240725	143300	92471620	9830	9830	9830	9830	0
421	20240725	143200	92471620	9830	9830	9830	9830	0
422	20240725	143100	92471620	9830	9830	9830	9830	0
423	20240725	143000	92471620	9830	9830	9830	9830	0
424	20240725	142900	92471620	9830	9830	9830	9830	0
425	20240725	142800	92471620	9830	9830	9830	9830	0
426	20240725	142700	92471620	9830	9830	9830	9830	0
427	20240725	142600	92471620	9830	9830	9830	9830	0
428	20240725	142500	92471620	9830	9830	9830	9830	0
429	20240725	142400	92471620	9830	9830	9830	9830	0
430	20240725	142300	92471620	9830	9830	9830	9830	0
431	20240725	142200	92471620	9830	9830	9830	9830	0
432	20240725	142100	92471620	9830	9830	9830	9830	0
433	20240725	142000	92471620	9830	9830	9830	9830	0
434	20240725	141900	92471620	9830	9830	9830	9830	0
435	20240725	141800	92471620	9830	9830	9830	9830	0
436	20240725	141700	92471620	9830	9830	9830	9830	0
437	20240725	141600	92471620	9830	9830	9830	9830	0
438	20240725	141500	92471620	9830	9830	9830	9830	0
439	20240725	141400	92471620	9830	9830	9830	9830	0
440	20240725	141300	92471620	9830	9830	9830	9830	0
441	20240725	141200	92471620	9830	9830	9830	9830	0
442	20240725	141100	92471620	9830	9830	9830	9830	0
443	20240725	141000	92471620	9830	9830	9830	9830	0
444	20240725	140900	92471620	9830	9830	9830	9830	0
445	20240725	140800	92471620	9830	9830	9830	9830	0
446	20240725	140700	92471620	9830	9830	9830	9830	0
447	20240725	140600	92471620	9830	9830	9830	9830	0
448	20240725	140500	92471620	9830	9830	9830	9830	0
449	20240725	140400	92471620	9830	9830	9830	9830	0
450	20240725	140300	92471620	9830	9830	9830	9830	0
451	20240725	140200	92471620	9830	9830	9830	9830	0
452	20240725	140100	92471620	9830	9830	9830	9830	0
453	20240725	140000	92471620	9830	9830	9830	9830	0
454	20240725	135900	92471620	9830	9830	9830	9830	0
455	20240725	135800	92471620	9830	9830	9830	9830	0
456	20240725	135700	92471620	9830	9830	9830	9830	0
457	20240725	135600	92471620	9830	9830	9830	9830	0
458	20240725	135500	92471620	9830	9830	9830	9830	0
459	20240725	135400	92471620	9830	9830	9830	9830	0
460	20240725	135300	92471620	9830	9830	9830	9830	0
461	20240725	135200	92471620	9830	9830	9830	9830	0
462	20240725	135100	92471620	9830	9830	9830	9830	0
463	20240725	135000	92471620	9830	9830	9830	9830	0
464	20240725	134900	92471620	9830	9830	9830	9830	0
465	20240725	134800	92471620	9830	9830	9830	9830	0
466	20240725	134700	92471620	9830	9810	9830	9810	2
467	20240725	134600	92451980	9820	9820	9820	9820	0
468	20240725	134500	92451980	9820	9820	9820	9820	0
469	20240725	134400	92451980	9820	9820	9820	9820	0
470	20240725	134300	92451980	9820	9820	9820	9820	0
471	20240725	134200	92451980	9820	9820	9820	9820	0
472	20240725	134100	92451980	9820	9820	9820	9820	0
473	20240725	134000	92451980	9820	9820	9820	9820	0
474	20240725	133900	92451980	9820	9820	9820	9820	5
475	20240725	133800	92402880	9810	9810	9810	9810	0
476	20240725	133700	92402880	9810	9810	9810	9810	0
477	20240725	133600	92402880	9810	9810	9810	9810	0
478	20240725	133500	92402880	9810	9810	9810	9810	0
479	20240725	133400	92402880	9810	9810	9810	9810	0
480	20240725	133300	92402880	9810	9810	9810	9810	0
481	20240725	133200	92402880	9810	9810	9810	9810	0
482	20240725	133100	92402880	9810	9810	9810	9810	0
483	20240725	133000	92402880	9810	9810	9810	9810	0
484	20240725	132900	92402880	9810	9810	9810	9810	0
485	20240725	132800	92402880	9810	9810	9810	9810	0
486	20240725	132700	92402880	9810	9810	9810	9810	0
487	20240725	132600	92402880	9810	9810	9810	9810	0
488	20240725	132500	92402880	9810	9810	9810	9810	0
489	20240725	132400	92402880	9810	9810	9810	9810	0
490	20240725	132300	92402880	9810	9810	9810	9810	0
491	20240725	132200	92402880	9810	9810	9810	9810	0
492	20240725	132100	92402880	9810	9810	9810	9810	0
493	20240725	132000	92402880	9810	9810	9810	9810	0
494	20240725	131900	92402880	9810	9810	9810	9810	0
495	20240725	131800	92402880	9810	9810	9810	9810	0
496	20240725	131700	92402880	9810	9810	9810	9810	0
497	20240725	131600	92402880	9810	9810	9810	9810	0
498	20240725	131500	92402880	9810	9810	9810	9810	0
499	20240725	131400	92402880	9810	9810	9810	9810	0
500	20240725	131300	92402880	9810	9810	9810	9810	0
501	20240725	131200	92402880	9810	9810	9810	9810	0
502	20240725	131100	92402880	9810	9810	9810	9810	0
503	20240725	131000	92402880	9810	9810	9810	9810	0
504	20240725	130900	92402880	9810	9810	9810	9810	0
505	20240725	130800	92402880	9810	9810	9810	9810	0
506	20240725	130700	92402880	9810	9810	9810	9810	0
507	20240725	130600	92402880	9810	9810	9810	9810	0
508	20240725	130500	92402880	9810	9810	9810	9810	0
509	20240725	130400	92402880	9810	9810	9810	9810	0
510	20240725	130300	92402880	9810	9810	9810	9810	0
511	20240725	130200	92402880	9810	9810	9810	9810	0
512	20240725	130100	92402880	9810	9810	9810	9810	0
513	20240725	130000	92402880	9810	9810	9810	9810	0
514	20240725	125900	92402880	9810	9810	9810	9810	0
515	20240725	125800	92402880	9810	9810	9810	9810	0
516	20240725	125700	92402880	9810	9810	9810	9810	0
517	20240725	125600	92402880	9810	9810	9810	9810	0
518	20240725	125500	92402880	9810	9810	9810	9810	0
519	20240725	125400	92402880	9810	9810	9810	9810	0
520	20240725	125300	92402880	9810	9810	9810	9810	0
521	20240725	125200	92402880	9810	9810	9810	9810	0
522	20240725	125100	92402880	9810	9810	9810	9810	0
523	20240725	125000	92402880	9810	9810	9810	9810	0
524	20240725	124900	92402880	9810	9810	9810	9810	0
525	20240725	124800	92402880	9810	9810	9810	9810	0
526	20240725	124700	92402880	9810	9810	9810	9810	0
527	20240725	124600	92402880	9810	9810	9810	9810	0
528	20240725	124500	92402880	9810	9810	9810	9810	0
529	20240725	124400	92402880	9810	9810	9810	9810	0
530	20240725	124300	92402880	9810	9810	9810	9810	0
531	20240725	124200	92402880	9810	9810	9810	9810	0
532	20240725	124100	92402880	9810	9810	9810	9810	0
533	20240725	124000	92402880	9810	9810	9810	9810	0
534	20240725	123900	92402880	9810	9810	9810	9810	0
535	20240725	123800	92402880	9810	9810	9810	9810	0
536	20240725	123700	92402880	9810	9810	9810	9810	0
537	20240725	123600	92402880	9810	9810	9810	9810	0
538	20240725	123500	92402880	9810	9810	9810	9810	0
539	20240725	123400	92402880	9810	9810	9810	9810	0
540	20240725	123300	92402880	9810	9810	9810	9810	0
541	20240725	123200	92402880	9810	9810	9810	9810	0
542	20240725	123100	92402880	9810	9810	9810	9810	0
543	20240725	123000	92402880	9810	9810	9810	9810	0
544	20240725	122900	92402880	9810	9810	9810	9810	0
545	20240725	122800	92402880	9810	9810	9810	9810	0
546	20240725	122700	92402880	9810	9810	9810	9810	0
547	20240725	122600	92402880	9810	9810	9810	9810	0
548	20240725	122500	92402880	9810	9810	9810	9810	0
549	20240725	122400	92402880	9810	9810	9810	9810	0
550	20240725	122300	92402880	9810	9810	9810	9810	0
551	20240725	122200	92402880	9810	9810	9810	9810	0
552	20240725	122100	92402880	9810	9810	9810	9810	0
553	20240725	122000	92402880	9810	9810	9810	9810	0
554	20240725	121900	92402880	9810	9810	9810	9810	0
555	20240725	121800	92402880	9810	9810	9810	9810	0
556	20240725	121700	92402880	9810	9810	9810	9810	0
557	20240725	121600	92402880	9810	9810	9810	9810	0
558	20240725	121500	92402880	9810	9810	9810	9810	0
559	20240725	121400	92402880	9810	9810	9810	9810	0
560	20240725	121300	92402880	9810	9810	9810	9810	0
561	20240725	121200	92402880	9810	9810	9810	9810	0
562	20240725	121100	92402880	9810	9810	9810	9810	0
563	20240725	121000	92402880	9810	9810	9810	9810	0
564	20240725	120900	92402880	9810	9810	9810	9810	0
565	20240725	120800	92402880	9810	9810	9810	9810	122
566	20240725	120700	91206060	9800	9800	9800	9800	0
567	20240725	120600	91206060	9800	9800	9800	9800	0
568	20240725	120500	91206060	9800	9800	9800	9800	0
569	20240725	120400	91206060	9800	9800	9800	9800	0
570	20240725	120300	91206060	9800	9800	9800	9800	0
571	20240725	120200	91206060	9800	9800	9800	9800	0
572	20240725	120100	91206060	9800	9800	9800	9800	0
573	20240725	120000	91206060	9800	9800	9800	9800	0
574	20240725	115900	91206060	9800	9800	9800	9800	0
575	20240725	115800	91206060	9800	9800	9800	9800	0
576	20240725	115700	91206060	9800	9800	9800	9800	0
577	20240725	115600	91206060	9800	9800	9800	9800	0
578	20240725	115500	91206060	9800	9800	9800	9800	0
579	20240725	115400	91206060	9800	9800	9800	9800	0
580	20240725	115300	91206060	9800	9800	9800	9800	0
581	20240725	115200	91206060	9800	9800	9800	9800	0
582	20240725	115100	91206060	9800	9800	9800	9800	0
583	20240725	115000	91206060	9800	9800	9800	9800	0
584	20240725	114900	91206060	9800	9800	9800	9800	0
585	20240725	114800	91206060	9800	9800	9800	9800	0
586	20240725	114700	91206060	9800	9800	9800	9800	0
587	20240725	114600	91206060	9800	9800	9800	9800	0
588	20240725	114500	91206060	9800	9800	9800	9800	0
589	20240725	114400	91206060	9800	9800	9800	9800	22
590	20240725	114300	90990460	9810	9810	9810	9810	100
591	20240725	114200	90009460	9800	9800	9800	9800	0
592	20240725	114100	90009460	9800	9800	9800	9800	0
593	20240725	114000	90009460	9800	9800	9800	9800	0
594	20240725	113900	90009460	9800	9800	9800	9800	0
595	20240725	113800	90009460	9800	9800	9800	9800	0
596	20240725	113700	90009460	9800	9800	9800	9800	0
597	20240725	113600	90009460	9800	9800	9800	9800	0
598	20240725	113500	90009460	9800	9800	9800	9800	0
599	20240725	113400	90009460	9800	9800	9800	9800	0
600	20240725	113300	90009460	9800	9800	9800	9800	0
601	20240725	113200	90009460	9800	9800	9800	9800	0
602	20240725	113100	90009460	9800	9800	9800	9800	0
603	20240725	113000	90009460	9800	9800	9800	9800	0
604	20240725	112900	90009460	9800	9800	9800	9800	0
605	20240725	112800	90009460	9800	9800	9800	9800	0
606	20240725	112700	90009460	9800	9800	9800	9800	0
607	20240725	112600	90009460	9800	9800	9800	9800	0
608	20240725	112500	90009460	9800	9800	9800	9800	0
609	20240725	112400	90009460	9800	9800	9800	9800	0
610	20240725	112300	90009460	9800	9800	9800	9800	0
611	20240725	112200	90009460	9800	9800	9800	9800	0
612	20240725	112100	90009460	9800	9800	9800	9800	0
613	20240725	112000	90009460	9800	9800	9800	9800	278
614	20240725	111900	87285060	9790	9790	9790	9790	0
615	20240725	111800	87285060	9790	9790	9790	9790	0
616	20240725	111700	87285060	9790	9790	9790	9790	663
617	20240725	111600	80794290	9790	9790	9790	9790	0
618	20240725	111500	80794290	9790	9790	9790	9790	0
619	20240725	111400	80794290	9790	9790	9790	9790	450
620	20240725	111300	76388790	9790	9790	9790	9790	0
621	20240725	111200	76388790	9790	9790	9790	9790	0
622	20240725	111100	76388790	9790	9790	9790	9790	0
623	20240725	111000	76388790	9790	9790	9790	9790	0
624	20240725	110900	76388790	9790	9790	9790	9790	0
625	20240725	110800	76388790	9790	9790	9790	9790	267
626	20240725	110700	73774860	9800	9800	9800	9800	100
627	20240725	110600	72794860	9790	9790	9790	9790	0
628	20240725	110500	72794860	9790	9790	9790	9790	0
629	20240725	110400	72794860	9790	9790	9790	9790	0
630	20240725	110300	72794860	9790	9790	9790	9790	0
631	20240725	110200	72794860	9790	9790	9790	9790	0
632	20240725	110100	72794860	9790	9790	9790	9790	0
633	20240725	110000	72794860	9790	9790	9790	9790	0
634	20240725	105900	72794860	9790	9790	9790	9790	1100
635	20240725	105800	62025860	9790	9790	9790	9790	0
636	20240725	105700	62025860	9790	9790	9790	9790	0
637	20240725	105600	62025860	9790	9790	9790	9790	0
638	20240725	105500	62025860	9790	9790	9790	9790	0
639	20240725	105400	62025860	9790	9790	9790	9790	0
640	20240725	105300	62025860	9790	9790	9790	9790	0
641	20240725	105200	62025860	9790	9790	9790	9790	0
642	20240725	105100	62025860	9790	9790	9790	9790	0
643	20240725	105000	62025860	9790	9790	9790	9790	0
644	20240725	104900	62025860	9790	9790	9790	9790	0
645	20240725	104800	62025860	9790	9790	9790	9790	0
646	20240725	104700	62025860	9790	9790	9790	9790	0
647	20240725	104600	62025860	9790	9790	9790	9790	0
648	20240725	104500	62025860	9790	9790	9790	9790	1101
649	20240725	104400	51247070	9790	9790	9790	9790	0
650	20240725	104300	51247070	9790	9790	9790	9790	0
651	20240725	104200	51247070	9790	9790	9790	9790	0
652	20240725	104100	51247070	9790	9790	9790	9790	0
653	20240725	104000	51247070	9790	9790	9790	9790	0
654	20240725	103900	51247070	9790	9790	9790	9790	0
655	20240725	103800	51247070	9790	9790	9790	9790	0
656	20240725	103700	51247070	9790	9790	9790	9790	0
657	20240725	103600	51247070	9790	9790	9790	9790	0
658	20240725	103500	51247070	9790	9790	9790	9790	0
659	20240725	103400	51247070	9790	9790	9790	9790	0
660	20240725	103300	51247070	9790	9790	9790	9790	0
661	20240725	103200	51247070	9790	9790	9790	9790	0
662	20240725	103100	51247070	9790	9790	9790	9790	0
663	20240725	103000	51247070	9790	9790	9790	9790	0
664	20240725	102900	51247070	9790	9790	9790	9790	0
665	20240725	102800	51247070	9790	9790	9790	9790	0
666	20240725	102700	51247070	9790	9790	9790	9790	0
667	20240725	102600	51247070	9790	9790	9790	9790	0
668	20240725	102500	51247070	9790	9790	9790	9790	0
669	20240725	102400	51247070	9790	9790	9790	9790	0
670	20240725	102300	51247070	9790	9790	9790	9790	0
671	20240725	102200	51247070	9790	9790	9790	9790	0
672	20240725	102100	51247070	9790	9790	9790	9790	0
673	20240725	102000	51247070	9790	9790	9790	9790	0
674	20240725	101900	51247070	9790	9790	9790	9790	0
675	20240725	101800	51247070	9790	9790	9790	9790	0
676	20240725	101700	51247070	9790	9790	9790	9790	0
677	20240725	101600	51247070	9790	9790	9790	9790	0
678	20240725	101500	51247070	9790	9790	9790	9790	0
679	20240725	101400	51247070	9790	9790	9790	9790	0
680	20240725	101300	51247070	9790	9790	9790	9790	50
681	20240725	101200	50757570	9790	9790	9790	9790	997
682	20240725	101100	40996940	9800	9800	9800	9800	145
683	20240725	101000	39575940	9800	9800	9800	9800	0
684	20240725	100900	39575940	9800	9800	9800	9800	0
685	20240725	100800	39575940	9800	9800	9800	9800	0
686	20240725	100700	39575940	9800	9800	9800	9800	0
687	20240725	100600	39575940	9800	9800	9800	9800	0
688	20240725	100500	39575940	9800	9800	9800	9800	0
689	20240725	100400	39575940	9800	9800	9800	9800	1
690	20240725	100300	39566140	9790	9790	9790	9790	0
691	20240725	100200	39566140	9790	9790	9790	9790	0
692	20240725	100100	39566140	9790	9790	9790	9790	0
693	20240725	100000	39566140	9790	9790	9790	9790	0
694	20240725	095900	39566140	9790	9790	9790	9790	0
695	20240725	095800	39566140	9790	9790	9790	9790	0
696	20240725	095700	39566140	9790	9790	9790	9790	0
697	20240725	095600	39566140	9790	9790	9790	9790	0
698	20240725	095500	39566140	9790	9790	9790	9790	0
699	20240725	095400	39566140	9790	9790	9790	9790	0
700	20240725	095300	39566140	9790	9790	9790	9790	0
701	20240725	095200	39566140	9790	9790	9790	9790	0
702	20240725	095100	39566140	9790	9790	9790	9790	0
703	20240725	095000	39566140	9790	9790	9790	9790	6
704	20240725	094900	39507400	9790	9790	9790	9790	0
705	20240725	094800	39507400	9790	9790	9790	9790	0
706	20240725	094700	39507400	9790	9790	9790	9790	0
707	20240725	094600	39507400	9790	9790	9790	9790	0
708	20240725	094500	39507400	9790	9790	9790	9790	1200
709	20240725	094400	27759400	9790	9790	9790	9790	0
710	20240725	094300	27759400	9790	9790	9790	9790	0
711	20240725	094200	27759400	9790	9790	9790	9790	0
712	20240725	094100	27759400	9790	9790	9790	9790	0
713	20240725	094000	27759400	9790	9790	9790	9790	0
714	20240725	093900	27759400	9790	9790	9790	9790	0
715	20240725	093800	27759400	9790	9790	9790	9790	0
716	20240725	093700	27759400	9790	9790	9790	9790	25
717	20240725	093600	27514650	9800	9800	9800	9800	0
718	20240725	093500	27514650	9800	9800	9800	9800	0
719	20240725	093400	27514650	9800	9800	9800	9800	776
720	20240725	093300	19909850	9800	9800	9800	9800	0
721	20240725	093200	19909850	9800	9800	9800	9800	0
722	20240725	093100	19909850	9800	9800	9800	9800	0
723	20240725	093000	19909850	9800	9800	9800	9800	0
724	20240725	092900	19909850	9800	9800	9800	9800	224
725	20240725	092800	17714650	9790	9790	9790	9790	0
726	20240725	092700	17714650	9790	9790	9790	9790	0
727	20240725	092600	17714650	9790	9790	9790	9790	200
728	20240725	092500	15756650	9800	9800	9800	9800	0
729	20240725	092400	15756650	9800	9800	9800	9800	3
730	20240725	092300	15727250	9800	9800	9800	9800	0
731	20240725	092200	15727250	9800	9800	9800	9800	873
732	20240725	092100	7171850	9800	9800	9800	9800	0
733	20240725	092000	7171850	9800	9800	9800	9800	0
734	20240725	091900	7171850	9800	9800	9800	9800	0
735	20240725	091800	7171850	9800	9800	9800	9800	328
736	20240725	091700	3957450	9810	9810	9810	9810	0
737	20240725	091600	3957450	9810	9810	9810	9810	0
738	20240725	091500	3957450	9810	9810	9810	9810	2
739	20240725	091400	3937830	9810	9810	9810	9810	0
740	20240725	091300	3937830	9810	9810	9810	9810	0
741	20240725	091200	3937830	9810	9810	9810	9810	0
742	20240725	091100	3937830	9810	9810	9810	9810	0
743	20240725	091000	3937830	9810	9810	9810	9810	0
744	20240725	090900	3937830	9810	9810	9810	9810	100
745	20240725	090800	2956830	9820	9830	9830	9820	300
746	20240725	090700	9830	9830	9830	9830	9830	0
747	20240725	090600	9830	9830	9830	9830	9830	0
748	20240725	090500	9830	9830	9830	9830	9830	0
749	20240725	090400	9830	9830	9830	9830	9830	0
750	20240725	090300	9830	9830	9830	9830	9830	0
751	20240725	090200	9830	9830	9830	9830	9830	0
752	20240725	090100	9830	9830	9830	9830	9830	0
753	20240725	090000	9830	9830	9830	9830	9830	1