KissMeData/010770/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	185400	23764095	2980	2980	2980	2980	1
3	20240725	185300	23764095	2980	2980	2980	2980	0
4	20240725	185200	23764095	2980	2980	2980	2980	0
5	20240725	185100	23764095	2980	2980	2980	2980	0
6	20240725	185000	23764095	2980	2980	2980	2980	0
7	20240725	184900	23764095	2980	2980	2980	2980	0
8	20240725	184800	23764095	2980	2980	2980	2980	0
9	20240725	184700	23764095	2980	2980	2980	2980	0
10	20240725	184600	23764095	2980	2980	2980	2980	0
11	20240725	184500	23764095	2980	2980	2980	2980	0
12	20240725	184400	23764095	2980	2980	2980	2980	0
13	20240725	184300	23764095	2980	2980	2980	2980	0
14	20240725	184200	23764095	2980	2980	2980	2980	0
15	20240725	184100	23764095	2980	2980	2980	2980	0
16	20240725	184000	23764095	2980	2980	2980	2980	0
17	20240725	183900	23764095	2980	2980	2980	2980	0
18	20240725	183800	23764095	2980	2980	2980	2980	0
19	20240725	183700	23764095	2980	2980	2980	2980	0
20	20240725	183600	23764095	2980	2980	2980	2980	0
21	20240725	183500	23764095	2980	2980	2980	2980	0
22	20240725	183400	23764095	2980	2980	2980	2980	0
23	20240725	183300	23764095	2980	2980	2980	2980	0
24	20240725	183200	23764095	2980	2980	2980	2980	0
25	20240725	183100	23764095	2980	2980	2980	2980	0
26	20240725	183000	23764095	2980	2980	2980	2980	0
27	20240725	182900	23764095	2980	2980	2980	2980	0
28	20240725	182800	23764095	2980	2980	2980	2980	0
29	20240725	182700	23764095	2980	2980	2980	2980	0
30	20240725	182600	23764095	2980	2980	2980	2980	0
31	20240725	182500	23764095	2980	2980	2980	2980	0
32	20240725	182400	23764095	2980	2980	2980	2980	1
33	20240725	182300	23764095	2980	2980	2980	2980	0
34	20240725	182200	23764095	2980	2980	2980	2980	0
35	20240725	182100	23764095	2980	2980	2980	2980	0
36	20240725	182000	23764095	2980	2980	2980	2980	0
37	20240725	181900	23764095	2980	2980	2980	2980	0
38	20240725	181800	23764095	2980	2980	2980	2980	0
39	20240725	181700	23764095	2980	2980	2980	2980	0
40	20240725	181600	23764095	2980	2980	2980	2980	0
41	20240725	181500	23764095	2980	2980	2980	2980	0
42	20240725	181400	23764095	2980	2980	2980	2980	0
43	20240725	181300	23764095	2980	2980	2980	2980	0
44	20240725	181200	23764095	2980	2980	2980	2980	0
45	20240725	181100	23764095	2980	2980	2980	2980	0
46	20240725	181000	23764095	2980	2980	2980	2980	0
47	20240725	180900	23764095	2980	2980	2980	2980	0
48	20240725	180800	23764095	2980	2980	2980	2980	0
49	20240725	180700	23764095	2980	2980	2980	2980	0
50	20240725	180600	23764095	2980	2980	2980	2980	0
51	20240725	180500	23764095	2980	2980	2980	2980	0
52	20240725	180400	23764095	2980	2980	2980	2980	0
53	20240725	180300	23764095	2980	2980	2980	2980	0
54	20240725	180200	23764095	2980	2980	2980	2980	0
55	20240725	180100	23764095	2980	2980	2980	2980	0
56	20240725	180000	23764095	2980	2980	2980	2980	0
57	20240725	175900	23764095	2980	2980	2980	2980	0
58	20240725	175800	23764095	2980	2980	2980	2980	0
59	20240725	175700	23764095	2980	2980	2980	2980	0
60	20240725	175600	23764095	2980	2980	2980	2980	0
61	20240725	175500	23764095	2980	2980	2980	2980	0
62	20240725	175400	23764095	2980	2980	2980	2980	1
63	20240725	175300	23764095	2980	2980	2980	2980	0
64	20240725	175200	23764095	2980	2980	2980	2980	0
65	20240725	175100	23764095	2980	2980	2980	2980	0
66	20240725	175000	23764095	2980	2980	2980	2980	0
67	20240725	174900	23764095	2980	2980	2980	2980	0
68	20240725	174800	23764095	2980	2980	2980	2980	0
69	20240725	174700	23764095	2980	2980	2980	2980	0
70	20240725	174600	23764095	2980	2980	2980	2980	0
71	20240725	174500	23764095	2980	2980	2980	2980	0
72	20240725	174400	23764095	2980	2980	2980	2980	0
73	20240725	174300	23764095	2980	2980	2980	2980	0
74	20240725	174200	23764095	2980	2980	2980	2980	0
75	20240725	174100	23764095	2980	2980	2980	2980	0
76	20240725	174000	23764095	2980	2980	2980	2980	0
77	20240725	173900	23764095	2980	2980	2980	2980	0
78	20240725	173800	23764095	2980	2980	2980	2980	0
79	20240725	173700	23764095	2980	2980	2980	2980	0
80	20240725	173600	23764095	2980	2980	2980	2980	0
81	20240725	173500	23764095	2980	2980	2980	2980	0
82	20240725	173400	23764095	2980	2980	2980	2980	0
83	20240725	173300	23764095	2980	2980	2980	2980	0
84	20240725	173200	23764095	2980	2980	2980	2980	0
85	20240725	173100	23764095	2980	2980	2980	2980	0
86	20240725	173000	23764095	2980	2980	2980	2980	0
87	20240725	172900	23764095	2980	2980	2980	2980	0
88	20240725	172800	23764095	2980	2980	2980	2980	0
89	20240725	172700	23764095	2980	2980	2980	2980	0
90	20240725	172600	23764095	2980	2980	2980	2980	0
91	20240725	172500	23764095	2980	2980	2980	2980	0
92	20240725	172400	23764095	2980	2980	2980	2980	1
93	20240725	172300	23764095	2980	2980	2980	2980	0
94	20240725	172200	23764095	2980	2980	2980	2980	0
95	20240725	172100	23764095	2980	2980	2980	2980	0
96	20240725	172000	23764095	2980	2980	2980	2980	0
97	20240725	171900	23764095	2980	2980	2980	2980	0
98	20240725	171800	23764095	2980	2980	2980	2980	0
99	20240725	171700	23764095	2980	2980	2980	2980	0
100	20240725	171600	23764095	2980	2980	2980	2980	0
101	20240725	171500	23764095	2980	2980	2980	2980	0
102	20240725	171400	23764095	2980	2980	2980	2980	0
103	20240725	171300	23764095	2980	2980	2980	2980	0
104	20240725	171200	23764095	2980	2980	2980	2980	0
105	20240725	171100	23764095	2980	2980	2980	2980	0
106	20240725	171000	23764095	2980	2980	2980	2980	0
107	20240725	170900	23764095	2980	2980	2980	2980	0
108	20240725	170800	23764095	2980	2980	2980	2980	0
109	20240725	170700	23764095	2980	2980	2980	2980	0
110	20240725	170600	23764095	2980	2980	2980	2980	0
111	20240725	170500	23764095	2980	2980	2980	2980	0
112	20240725	170400	23764095	2980	2980	2980	2980	0
113	20240725	170300	23764095	2980	2980	2980	2980	0
114	20240725	170200	23764095	2980	2980	2980	2980	0
115	20240725	170100	23764095	2980	2980	2980	2980	0
116	20240725	170000	23764095	2980	2980	2980	2980	0
117	20240725	165900	23764095	2980	2980	2980	2980	0
118	20240725	165800	23764095	2980	2980	2980	2980	0
119	20240725	165700	23764095	2980	2980	2980	2980	0
120	20240725	165600	23764095	2980	2980	2980	2980	0
121	20240725	165500	23764095	2980	2980	2980	2980	0
122	20240725	165400	23764095	2980	2980	2980	2980	1
123	20240725	165300	23764095	2980	2980	2980	2980	0
124	20240725	165200	23764095	2980	2980	2980	2980	0
125	20240725	165100	23764095	2980	2980	2980	2980	0
126	20240725	165000	23764095	2980	2980	2980	2980	0
127	20240725	164900	23764095	2980	2980	2980	2980	0
128	20240725	164800	23764095	2980	2980	2980	2980	0
129	20240725	164700	23764095	2980	2980	2980	2980	0
130	20240725	164600	23764095	2980	2980	2980	2980	0
131	20240725	164500	23764095	2980	2980	2980	2980	0
132	20240725	164400	23764095	2980	2980	2980	2980	0
133	20240725	164300	23764095	2980	2980	2980	2980	0
134	20240725	164200	23764095	2980	2980	2980	2980	0
135	20240725	164100	23764095	2980	2980	2980	2980	0
136	20240725	164000	23764095	2980	2980	2980	2980	0
137	20240725	163900	23764095	2980	2980	2980	2980	0
138	20240725	163800	23764095	2980	2980	2980	2980	0
139	20240725	163700	23764095	2980	2980	2980	2980	0
140	20240725	163600	23764095	2980	2980	2980	2980	0
141	20240725	163500	23764095	2980	2980	2980	2980	0
142	20240725	163400	23764095	2980	2980	2980	2980	0
143	20240725	163300	23764095	2980	2980	2980	2980	0
144	20240725	163200	23764095	2980	2980	2980	2980	0
145	20240725	163100	23764095	2980	2980	2980	2980	0
146	20240725	163000	23764095	2980	2980	2980	2980	0
147	20240725	162900	23764095	2980	2980	2980	2980	0
148	20240725	162800	23764095	2980	2980	2980	2980	0
149	20240725	162700	23764095	2980	2980	2980	2980	0
150	20240725	162600	23764095	2980	2980	2980	2980	0
151	20240725	162500	23764095	2980	2980	2980	2980	0
152	20240725	162400	23764095	2980	2980	2980	2980	1
153	20240725	162300	23764095	2980	2980	2980	2980	0
154	20240725	162200	23764095	2980	2980	2980	2980	0
155	20240725	162100	23764095	2980	2980	2980	2980	0
156	20240725	162000	23764095	2980	2980	2980	2980	0
157	20240725	161900	23764095	2980	2980	2980	2980	0
158	20240725	161800	23764095	2980	2980	2980	2980	0
159	20240725	161700	23764095	2980	2980	2980	2980	0
160	20240725	161600	23764095	2980	2980	2980	2980	0
161	20240725	161500	23764095	2980	2980	2980	2980	0
162	20240725	161400	23764095	2980	2980	2980	2980	0
163	20240725	161300	23764095	2980	2980	2980	2980	0
164	20240725	161200	23764095	2980	2980	2980	2980	0
165	20240725	161100	23764095	2980	2980	2980	2980	0
166	20240725	161000	23764095	2980	2980	2980	2980	0
167	20240725	160900	23764095	2980	2980	2980	2980	0
168	20240725	160800	23764095	2980	2980	2980	2980	0
169	20240725	160700	23764095	2980	2980	2980	2980	0
170	20240725	160600	23764095	2980	2980	2980	2980	0
171	20240725	160500	23764095	2980	2980	2980	2980	0
172	20240725	160400	23764095	2980	2980	2980	2980	0
173	20240725	160300	23764095	2980	2980	2980	2980	0
174	20240725	160200	23764095	2980	2980	2980	2980	0
175	20240725	160100	23764095	2980	2980	2980	2980	0
176	20240725	160000	23764095	2980	2980	2980	2980	0
177	20240725	155900	23764095	2980	2980	2980	2980	0
178	20240725	155800	23764095	2980	2980	2980	2980	0
179	20240725	155700	23764095	2980	2980	2980	2980	0
180	20240725	155600	23764095	2980	2980	2980	2980	0
181	20240725	155500	23764095	2980	2980	2980	2980	0
182	20240725	155400	23764095	2980	2980	2980	2980	1
183	20240725	155300	23764095	2980	2980	2980	2980	0
184	20240725	155200	23764095	2980	2980	2980	2980	0
185	20240725	155100	23764095	2980	2980	2980	2980	0
186	20240725	155000	23764095	2980	2980	2980	2980	0
187	20240725	154900	23764095	2980	2980	2980	2980	0
188	20240725	154800	23764095	2980	2980	2980	2980	0
189	20240725	154700	23764095	2980	2980	2980	2980	0
190	20240725	154600	23764095	2980	2980	2980	2980	0
191	20240725	154500	23764095	2980	2980	2980	2980	0
192	20240725	154400	23764095	2980	2980	2980	2980	0
193	20240725	154300	23764095	2980	2980	2980	2980	0
194	20240725	154200	23764095	2980	2980	2980	2980	0
195	20240725	154100	23764095	2980	2980	2980	2980	0
196	20240725	154000	23764095	2980	2980	2980	2980	0
197	20240725	153900	23764095	2980	2980	2980	2980	0
198	20240725	153800	23764095	2980	2980	2980	2980	0
199	20240725	153700	23764095	2980	2980	2980	2980	0
200	20240725	153600	23764095	2980	2980	2980	2980	0
201	20240725	153500	23764095	2980	2980	2980	2980	0
202	20240725	153400	23764095	2980	2980	2980	2980	0
203	20240725	153300	23764095	2980	2980	2980	2980	0
204	20240725	153200	23764095	2980	2980	2980	2980	0
205	20240725	153100	23764095	2980	2980	2980	2980	0
206	20240725	153000	23764095	2980	2980	2980	2980	1
207	20240725	152900	23761115	2970	2970	2970	2970	0
208	20240725	152800	23761115	2970	2970	2970	2970	0
209	20240725	152700	23761115	2970	2970	2970	2970	0
210	20240725	152600	23761115	2970	2970	2970	2970	0
211	20240725	152500	23761115	2970	2970	2970	2970	0
212	20240725	152400	23761115	2970	2970	2970	2970	0
213	20240725	152300	23761115	2970	2970	2970	2970	0
214	20240725	152200	23761115	2970	2970	2970	2970	0
215	20240725	152100	23761115	2970	2970	2970	2970	0
216	20240725	152000	23761115	2970	2970	2970	2970	0
217	20240725	151900	23761115	2970	2970	2970	2970	0
218	20240725	151800	23761115	2970	2970	2970	2970	0
219	20240725	151700	23761115	2970	2970	2970	2970	0
220	20240725	151600	23761115	2970	2970	2970	2970	0
221	20240725	151500	23761115	2970	2970	2970	2970	0
222	20240725	151400	23761115	2970	2970	2970	2970	0
223	20240725	151300	23761115	2970	2970	2970	2970	0
224	20240725	151200	23761115	2970	2970	2970	2970	0
225	20240725	151100	23761115	2970	2970	2970	2970	0
226	20240725	151000	23761115	2970	2970	2970	2970	0
227	20240725	150900	23761115	2970	2970	2970	2970	0
228	20240725	150800	23761115	2970	2970	2970	2970	0
229	20240725	150700	23761115	2970	2970	2970	2970	0
230	20240725	150600	23761115	2970	2970	2970	2970	0
231	20240725	150500	23761115	2970	2970	2970	2970	0
232	20240725	150400	23761115	2970	2970	2970	2970	0
233	20240725	150300	23761115	2970	2970	2970	2970	0
234	20240725	150200	23761115	2970	2970	2970	2970	1
235	20240725	150100	23758145	2970	2970	2970	2970	0
236	20240725	150000	23758145	2970	2970	2970	2970	0
237	20240725	145900	23758145	2970	2970	2970	2970	0
238	20240725	145800	23758145	2970	2970	2970	2970	0
239	20240725	145700	23758145	2970	2970	2970	2970	0
240	20240725	145600	23758145	2970	2970	2970	2970	0
241	20240725	145500	23758145	2970	2970	2970	2970	0
242	20240725	145400	23758145	2970	2970	2970	2970	0
243	20240725	145300	23758145	2970	2970	2970	2970	1
244	20240725	145200	23755175	2970	2970	2970	2970	0
245	20240725	145100	23755175	2970	2970	2970	2970	0
246	20240725	145000	23755175	2970	2970	2970	2970	0
247	20240725	144900	23755175	2970	2970	2970	2970	0
248	20240725	144800	23755175	2970	2970	2970	2970	0
249	20240725	144700	23755175	2970	2970	2970	2970	0
250	20240725	144600	23755175	2970	2970	2970	2970	0
251	20240725	144500	23755175	2970	2970	2970	2970	0
252	20240725	144400	23755175	2970	2970	2970	2970	0
253	20240725	144300	23755175	2970	2970	2970	2970	0
254	20240725	144200	23755175	2970	2970	2970	2970	0
255	20240725	144100	23755175	2970	2970	2970	2970	0
256	20240725	144000	23755175	2970	2970	2970	2970	0
257	20240725	143900	23755175	2970	2970	2970	2970	0
258	20240725	143800	23755175	2970	2970	2970	2970	0
259	20240725	143700	23755175	2970	2965	2970	2965	148
260	20240725	143600	23315655	2965	2965	2965	2965	0
261	20240725	143500	23315655	2965	2965	2965	2965	1
262	20240725	143400	23312690	2965	2965	2965	2965	0
263	20240725	143300	23312690	2965	2965	2965	2965	0
264	20240725	143200	23312690	2965	2965	2965	2965	0
265	20240725	143100	23312690	2965	2965	2965	2965	0
266	20240725	143000	23312690	2965	2965	2965	2965	1
267	20240725	142900	23309725	2960	2960	2960	2960	0
268	20240725	142800	23309725	2960	2960	2960	2960	0
269	20240725	142700	23309725	2960	2960	2960	2960	0
270	20240725	142600	23309725	2960	2960	2960	2960	20
271	20240725	142500	23250525	2960	2960	2960	2960	28
272	20240725	142400	23167645	2960	2960	2960	2960	0
273	20240725	142300	23167645	2960	2960	2960	2960	0
274	20240725	142200	23167645	2960	2960	2960	2960	0
275	20240725	142100	23167645	2960	2960	2960	2960	0
276	20240725	142000	23167645	2960	2960	2960	2960	0
277	20240725	141900	23167645	2960	2960	2960	2960	0
278	20240725	141800	23167645	2960	2960	2960	2960	0
279	20240725	141700	23167645	2960	2960	2960	2960	263
280	20240725	141600	22389165	2985	2985	2985	2985	0
281	20240725	141500	22389165	2985	2985	2985	2985	0
282	20240725	141400	22389165	2985	2985	2985	2985	0
283	20240725	141300	22389165	2985	2985	2985	2985	0
284	20240725	141200	22389165	2985	2985	2985	2985	0
285	20240725	141100	22389165	2985	2985	2985	2985	0
286	20240725	141000	22389165	2985	2985	2985	2985	0
287	20240725	140900	22389165	2985	2985	2985	2985	0
288	20240725	140800	22389165	2985	2985	2985	2985	0
289	20240725	140700	22389165	2985	2985	2985	2985	0
290	20240725	140600	22389165	2985	2985	2985	2985	0
291	20240725	140500	22389165	2985	2985	2985	2985	0
292	20240725	140400	22389165	2985	2985	2985	2985	0
293	20240725	140300	22389165	2985	2985	2985	2985	0
294	20240725	140200	22389165	2985	2985	2985	2985	0
295	20240725	140100	22389165	2985	2985	2985	2985	0
296	20240725	140000	22389165	2985	2985	2985	2985	0
297	20240725	135900	22389165	2985	2985	2985	2985	0
298	20240725	135800	22389165	2985	2985	2985	2985	0
299	20240725	135700	22389165	2985	2985	2985	2985	0
300	20240725	135600	22389165	2985	2985	2985	2985	0
301	20240725	135500	22389165	2985	2985	2985	2985	0
302	20240725	135400	22389165	2985	2985	2985	2985	0
303	20240725	135300	22389165	2985	2985	2985	2985	0
304	20240725	135200	22389165	2985	2985	2985	2985	0
305	20240725	135100	22389165	2985	2985	2985	2985	0
306	20240725	135000	22389165	2985	2985	2985	2985	0
307	20240725	134900	22389165	2985	2985	2985	2985	0
308	20240725	134800	22389165	2985	2985	2985	2985	0
309	20240725	134700	22389165	2985	2985	2985	2985	0
310	20240725	134600	22389165	2985	2985	2985	2985	0
311	20240725	134500	22389165	2985	2985	2985	2985	0
312	20240725	134400	22389165	2985	2985	2985	2985	0
313	20240725	134300	22389165	2985	2985	2985	2985	0
314	20240725	134200	22389165	2985	2985	2985	2985	0
315	20240725	134100	22389165	2985	2985	2985	2985	0
316	20240725	134000	22389165	2985	2985	2985	2985	0
317	20240725	133900	22389165	2985	2985	2985	2985	9
318	20240725	133800	22362300	2980	2980	2980	2980	0
319	20240725	133700	22362300	2980	2980	2980	2980	0
320	20240725	133600	22362300	2980	2980	2980	2980	0
321	20240725	133500	22362300	2980	2980	2980	2980	0
322	20240725	133400	22362300	2980	2980	2980	2980	0
323	20240725	133300	22362300	2980	2980	2980	2980	0
324	20240725	133200	22362300	2980	2980	2980	2980	0
325	20240725	133100	22362300	2980	2980	2980	2980	0
326	20240725	133000	22362300	2980	2980	2980	2980	0
327	20240725	132900	22362300	2980	2980	2980	2980	0
328	20240725	132800	22362300	2980	2980	2980	2980	0
329	20240725	132700	22362300	2980	2980	2980	2980	0
330	20240725	132600	22362300	2980	2980	2980	2980	0
331	20240725	132500	22362300	2980	2980	2980	2980	0
332	20240725	132400	22362300	2980	2980	2980	2980	0
333	20240725	132300	22362300	2980	2980	2980	2980	0
334	20240725	132200	22362300	2980	2980	2980	2980	0
335	20240725	132100	22362300	2980	2980	2980	2980	0
336	20240725	132000	22362300	2980	2980	2980	2980	0
337	20240725	131900	22362300	2980	2980	2980	2980	0
338	20240725	131800	22362300	2980	2980	2980	2980	0
339	20240725	131700	22362300	2980	2980	2980	2980	0
340	20240725	131600	22362300	2980	2980	2980	2980	0
341	20240725	131500	22362300	2980	2980	2980	2980	0
342	20240725	131400	22362300	2980	2980	2980	2980	0
343	20240725	131300	22362300	2980	2980	2980	2980	0
344	20240725	131200	22362300	2980	2980	2980	2980	3
345	20240725	131100	22353360	2980	2980	2980	2980	9
346	20240725	131000	22326540	2980	2980	2980	2980	35
347	20240725	130900	22222240	2980	2980	2980	2980	0
348	20240725	130800	22222240	2980	2980	2980	2980	0
349	20240725	130700	22222240	2980	2980	2980	2980	0
350	20240725	130600	22222240	2980	2980	2980	2980	0
351	20240725	130500	22222240	2980	2980	2980	2980	0
352	20240725	130400	22222240	2980	2980	2980	2980	0
353	20240725	130300	22222240	2980	2980	2980	2980	0
354	20240725	130200	22222240	2980	2965	2980	2965	313
355	20240725	130100	21292065	2965	2965	2965	2965	0
356	20240725	130000	21292065	2965	2965	2965	2965	0
357	20240725	125900	21292065	2965	2965	2965	2965	0
358	20240725	125800	21292065	2965	2965	2965	2965	0
359	20240725	125700	21292065	2965	2965	2965	2965	0
360	20240725	125600	21292065	2965	2965	2965	2965	0
361	20240725	125500	21292065	2965	2965	2965	2965	0
362	20240725	125400	21292065	2965	2965	2965	2965	0
363	20240725	125300	21292065	2965	2965	2965	2965	0
364	20240725	125200	21292065	2965	2965	2965	2965	0
365	20240725	125100	21292065	2965	2965	2965	2965	0
366	20240725	125000	21292065	2965	2965	2965	2965	0
367	20240725	124900	21292065	2965	2965	2965	2965	0
368	20240725	124800	21292065	2965	2965	2965	2965	0
369	20240725	124700	21292065	2965	2965	2965	2965	0
370	20240725	124600	21292065	2965	2965	2965	2965	0
371	20240725	124500	21292065	2965	2965	2965	2965	0
372	20240725	124400	21292065	2965	2965	2965	2965	0
373	20240725	124300	21292065	2965	2965	2965	2965	0
374	20240725	124200	21292065	2965	2965	2965	2965	0
375	20240725	124100	21292065	2965	2965	2965	2965	0
376	20240725	124000	21292065	2965	2965	2965	2965	0
377	20240725	123900	21292065	2965	2965	2965	2965	0
378	20240725	123800	21292065	2965	2965	2965	2965	0
379	20240725	123700	21292065	2965	2965	2965	2965	0
380	20240725	123600	21292065	2965	2965	2965	2965	0
381	20240725	123500	21292065	2965	2965	2965	2965	0
382	20240725	123400	21292065	2965	2965	2965	2965	0
383	20240725	123300	21292065	2965	2965	2965	2965	0
384	20240725	123200	21292065	2965	2965	2965	2965	3
385	20240725	123100	21283170	2960	2960	2960	2960	1
386	20240725	123000	21280210	2960	2960	2960	2960	0
387	20240725	122900	21280210	2960	2960	2960	2960	0
388	20240725	122800	21280210	2960	2960	2960	2960	0
389	20240725	122700	21280210	2960	2960	2960	2960	27
390	20240725	122600	21200290	2960	2960	2960	2960	22
391	20240725	122500	21135170	2960	2960	2960	2960	0
392	20240725	122400	21135170	2960	2960	2960	2960	0
393	20240725	122300	21135170	2960	2960	2960	2960	0
394	20240725	122200	21135170	2960	2960	2960	2960	0
395	20240725	122100	21135170	2960	2960	2960	2960	0
396	20240725	122000	21135170	2960	2960	2960	2960	8
397	20240725	121900	21111490	2960	2960	2960	2960	0
398	20240725	121800	21111490	2960	2960	2960	2960	0
399	20240725	121700	21111490	2960	2960	2960	2960	0
400	20240725	121600	21111490	2960	2960	2960	2960	0
401	20240725	121500	21111490	2960	2960	2960	2960	0
402	20240725	121400	21111490	2960	2960	2960	2960	0
403	20240725	121300	21111490	2960	2960	2960	2960	0
404	20240725	121200	21111490	2960	2960	2960	2960	0
405	20240725	121100	21111490	2960	2960	2960	2960	0
406	20240725	121000	21111490	2960	2960	2960	2960	0
407	20240725	120900	21111490	2960	2960	2960	2960	0
408	20240725	120800	21111490	2960	2960	2960	2960	0
409	20240725	120700	21111490	2960	2960	2960	2960	40
410	20240725	120600	20993090	2960	2960	2960	2960	0
411	20240725	120500	20993090	2960	2960	2960	2960	0
412	20240725	120400	20993090	2960	2960	2960	2960	0
413	20240725	120300	20993090	2960	2960	2960	2960	100
414	20240725	120200	20697090	2985	2985	2985	2985	0
415	20240725	120100	20697090	2985	2985	2985	2985	0
416	20240725	120000	20697090	2985	2985	2985	2985	0
417	20240725	115900	20697090	2985	2985	2985	2985	0
418	20240725	115800	20697090	2985	2985	2985	2985	0
419	20240725	115700	20697090	2985	2985	2985	2985	0
420	20240725	115600	20697090	2985	2985	2985	2985	0
421	20240725	115500	20697090	2985	2985	2985	2985	0
422	20240725	115400	20697090	2985	2985	2985	2985	1
423	20240725	115300	20694105	2960	2960	2960	2960	0
424	20240725	115200	20694105	2960	2960	2960	2960	0
425	20240725	115100	20694105	2960	2960	2960	2960	0
426	20240725	115000	20694105	2960	2960	2960	2960	0
427	20240725	114900	20694105	2960	2960	2960	2960	0
428	20240725	114800	20694105	2960	2960	2960	2960	0
429	20240725	114700	20694105	2960	2960	2960	2960	0
430	20240725	114600	20694105	2960	2960	2960	2960	0
431	20240725	114500	20694105	2960	2960	2960	2960	0
432	20240725	114400	20694105	2960	2960	2960	2960	30
433	20240725	114300	20605305	2985	2985	2985	2985	0
434	20240725	114200	20605305	2985	2985	2985	2985	0
435	20240725	114100	20605305	2985	2985	2985	2985	0
436	20240725	114000	20605305	2985	2985	2985	2985	0
437	20240725	113900	20605305	2985	2985	2985	2985	0
438	20240725	113800	20605305	2985	2985	2985	2985	0
439	20240725	113700	20605305	2985	2985	2985	2985	0
440	20240725	113600	20605305	2985	2985	2985	2985	0
441	20240725	113500	20605305	2985	2985	2985	2985	0
442	20240725	113400	20605305	2985	2985	2985	2985	0
443	20240725	113300	20605305	2985	2985	2985	2985	0
444	20240725	113200	20605305	2985	2985	2985	2985	0
445	20240725	113100	20605305	2985	2985	2985	2985	0
446	20240725	113000	20605305	2985	2985	2985	2985	0
447	20240725	112900	20605305	2985	2985	2985	2985	0
448	20240725	112800	20605305	2985	2985	2985	2985	0
449	20240725	112700	20605305	2985	2985	2985	2985	0
450	20240725	112600	20605305	2985	2985	2985	2985	0
451	20240725	112500	20605305	2985	2985	2985	2985	0
452	20240725	112400	20605305	2985	2985	2985	2985	2
453	20240725	112300	20599335	2980	2980	2980	2980	0
454	20240725	112200	20599335	2980	2980	2980	2980	0
455	20240725	112100	20599335	2980	2980	2980	2980	0
456	20240725	112000	20599335	2980	2980	2980	2980	0
457	20240725	111900	20599335	2980	2980	2980	2980	0
458	20240725	111800	20599335	2980	2980	2980	2980	9
459	20240725	111700	20572515	2980	2980	2980	2980	1181
460	20240725	111600	17053135	2960	2960	2960	2960	0
461	20240725	111500	17053135	2960	2960	2960	2960	0
462	20240725	111400	17053135	2960	2960	2960	2960	0
463	20240725	111300	17053135	2960	2960	2960	2960	0
464	20240725	111200	17053135	2960	2960	2960	2960	0
465	20240725	111100	17053135	2960	2960	2960	2960	2
466	20240725	111000	17047215	2980	2980	2980	2980	0
467	20240725	110900	17047215	2980	2980	2980	2980	0
468	20240725	110800	17047215	2980	2980	2980	2980	0
469	20240725	110700	17047215	2980	2980	2980	2980	0
470	20240725	110600	17047215	2980	2980	2980	2980	0
471	20240725	110500	17047215	2980	2980	2980	2980	2
472	20240725	110400	17041255	2980	2980	2980	2980	0
473	20240725	110300	17041255	2980	2980	2980	2980	0
474	20240725	110200	17041255	2980	2980	2980	2980	0
475	20240725	110100	17041255	2980	2980	2980	2980	0
476	20240725	110000	17041255	2980	2980	2980	2980	0
477	20240725	105900	17041255	2980	2980	2980	2980	0
478	20240725	105800	17041255	2980	2980	2980	2980	0
479	20240725	105700	17041255	2980	2980	2980	2980	0
480	20240725	105600	17041255	2980	2980	2980	2980	0
481	20240725	105500	17041255	2980	2980	2980	2980	0
482	20240725	105400	17041255	2980	2980	2980	2980	0
483	20240725	105300	17041255	2980	2980	2980	2980	0
484	20240725	105200	17041255	2980	2980	2980	2980	0
485	20240725	105100	17041255	2980	2980	2980	2980	0
486	20240725	105000	17041255	2980	2980	2980	2980	0
487	20240725	104900	17041255	2980	2980	2980	2980	0
488	20240725	104800	17041255	2980	2980	2980	2980	0
489	20240725	104700	17041255	2980	2980	2980	2980	0
490	20240725	104600	17041255	2980	2980	2980	2980	0
491	20240725	104500	17041255	2980	2980	2980	2980	0
492	20240725	104400	17041255	2980	2980	2980	2980	0
493	20240725	104300	17041255	2980	2980	2980	2980	0
494	20240725	104200	17041255	2980	2980	2980	2980	0
495	20240725	104100	17041255	2980	2975	2980	2975	1000
496	20240725	104000	14064335	2975	2975	2975	2975	0
497	20240725	103900	14064335	2975	2975	2975	2975	0
498	20240725	103800	14064335	2975	2975	2975	2975	0
499	20240725	103700	14064335	2975	2975	2975	2975	0
500	20240725	103600	14064335	2975	2975	2975	2975	0
501	20240725	103500	14064335	2975	2975	2975	2975	0
502	20240725	103400	14064335	2975	2975	2975	2975	0
503	20240725	103300	14064335	2975	2975	2975	2975	0
504	20240725	103200	14064335	2975	2975	2975	2975	0
505	20240725	103100	14064335	2975	2975	2975	2975	0
506	20240725	103000	14064335	2975	2975	2975	2975	0
507	20240725	102900	14064335	2975	2975	2975	2975	0
508	20240725	102800	14064335	2975	2975	2975	2975	0
509	20240725	102700	14064335	2975	2975	2975	2975	0
510	20240725	102600	14064335	2975	2975	2975	2975	0
511	20240725	102500	14064335	2975	2975	2975	2975	0
512	20240725	102400	14064335	2975	2975	2975	2975	0
513	20240725	102300	14064335	2975	2975	2975	2975	0
514	20240725	102200	14064335	2975	2975	2975	2975	4
515	20240725	102100	14052435	2975	2975	2975	2975	0
516	20240725	102000	14052435	2975	2975	2975	2975	0
517	20240725	101900	14052435	2975	2975	2975	2975	0
518	20240725	101800	14052435	2975	2975	2975	2975	0
519	20240725	101700	14052435	2975	2975	2975	2975	0
520	20240725	101600	14052435	2975	2975	2975	2975	0
521	20240725	101500	14052435	2975	2975	2975	2975	0
522	20240725	101400	14052435	2975	2975	2975	2975	0
523	20240725	101300	14052435	2975	2975	2975	2975	0
524	20240725	101200	14052435	2975	2975	2975	2975	0
525	20240725	101100	14052435	2975	2975	2975	2975	0
526	20240725	101000	14052435	2975	2975	2975	2975	0
527	20240725	100900	14052435	2975	2975	2975	2975	0
528	20240725	100800	14052435	2975	2975	2975	2975	0
529	20240725	100700	14052435	2975	2975	2975	2975	0
530	20240725	100600	14052435	2975	2975	2975	2975	0
531	20240725	100500	14052435	2975	2975	2975	2975	1
532	20240725	100400	14049460	2975	2975	2975	2975	1
533	20240725	100300	14046485	2975	2975	2975	2975	10
534	20240725	100200	14016735	2955	2955	2955	2955	0
535	20240725	100100	14016735	2955	2955	2955	2955	0
536	20240725	100000	14016735	2955	2960	2960	2955	818
537	20240725	095900	11598785	2955	2955	2955	2955	0
538	20240725	095800	11598785	2955	2955	2955	2955	0
539	20240725	095700	11598785	2955	2955	2955	2955	0
540	20240725	095600	11598785	2955	2955	2955	2955	0
541	20240725	095500	11598785	2955	2955	2955	2955	0
542	20240725	095400	11598785	2955	2955	2955	2955	0
543	20240725	095300	11598785	2955	2955	2955	2955	0
544	20240725	095200	11598785	2955	2955	2955	2955	0
545	20240725	095100	11598785	2955	2955	2955	2955	0
546	20240725	095000	11598785	2955	2955	2955	2955	880
547	20240725	094900	8998385	2975	2975	2975	2975	0
548	20240725	094800	8998385	2975	2975	2975	2975	0
549	20240725	094700	8998385	2975	2975	2975	2975	0
550	20240725	094600	8998385	2975	2975	2975	2975	0
551	20240725	094500	8998385	2975	2975	2975	2975	0
552	20240725	094400	8998385	2975	2975	2975	2975	5
553	20240725	094300	8983510	2975	2975	2975	2975	1
554	20240725	094200	8980535	2975	2975	2975	2975	1
555	20240725	094100	8977560	2955	2955	2955	2955	0
556	20240725	094000	8977560	2955	2955	2955	2955	0
557	20240725	093900	8977560	2955	2955	2955	2955	0
558	20240725	093800	8977560	2955	2965	2965	2955	70
559	20240725	093700	8770650	2975	2975	2975	2975	0
560	20240725	093600	8770650	2975	2975	2975	2975	0
561	20240725	093500	8770650	2975	2975	2975	2975	0
562	20240725	093400	8770650	2975	2975	2975	2975	0
563	20240725	093300	8770650	2975	2975	2975	2975	58
564	20240725	093200	8598100	2975	2975	2975	2975	32
565	20240725	093100	8502900	2975	2975	2975	2975	132
566	20240725	093000	8110200	2975	2975	2975	2975	1131
567	20240725	092900	4745475	2975	2975	2975	2975	0
568	20240725	092800	4745475	2975	2975	2975	2975	0
569	20240725	092700	4745475	2975	2975	2975	2975	477
570	20240725	092600	3326400	2975	2975	2975	2975	200
571	20240725	092500	2731400	2975	2975	2975	2975	838
572	20240725	092400	238350	2975	2975	2975	2975	0
573	20240725	092300	238350	2975	2975	2975	2975	0
574	20240725	092200	238350	2975	2975	2975	2975	0
575	20240725	092100	238350	2975	2975	2975	2975	0
576	20240725	092000	238350	2975	2975	2975	2975	10
577	20240725	091900	208600	2980	2980	2980	2980	0
578	20240725	091800	208600	2980	2980	2980	2980	0
579	20240725	091700	208600	2980	2980	2980	2980	0
580	20240725	091600	208600	2980	2980	2980	2980	0
581	20240725	091500	208600	2980	2980	2980	2980	0
582	20240725	091400	208600	2980	2980	2980	2980	0
583	20240725	091300	208600	2980	2980	2980	2980	0
584	20240725	091200	208600	2980	2980	2980	2980	0
585	20240725	091100	208600	2980	2980	2980	2980	0
586	20240725	091000	208600	2980	2980	2980	2980	0
587	20240725	090900	208600	2980	2980	2980	2980	0
588	20240725	090800	208600	2980	2980	2980	2980	0
589	20240725	090700	208600	2980	2980	2980	2980	0
590	20240725	090600	208600	2980	2980	2980	2980	0
591	20240725	090500	208600	2980	2980	2980	2980	3
592	20240725	090400	199660	2980	2980	2980	2980	0
593	20240725	090300	199660	2980	2980	2980	2980	0
594	20240725	090200	199660	2980	2980	2980	2980	0
595	20240725	090100	199660	2980	2980	2980	2980	0
596	20240725	090000	199660	2980	2980	2980	2980	67