KissMeData/279600/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	205600	19828090	11670	11670	11670	11670	50
3	20240725	205500	19828090	11670	11670	11670	11670	0
4	20240725	205400	19828090	11670	11670	11670	11670	0
5	20240725	205300	19828090	11670	11670	11670	11670	0
6	20240725	205200	19828090	11670	11670	11670	11670	0
7	20240725	205100	19828090	11670	11670	11670	11670	0
8	20240725	205000	19828090	11670	11670	11670	11670	0
9	20240725	204900	19828090	11670	11670	11670	11670	0
10	20240725	204800	19828090	11670	11670	11670	11670	0
11	20240725	204700	19828090	11670	11670	11670	11670	0
12	20240725	204600	19828090	11670	11670	11670	11670	0
13	20240725	204500	19828090	11670	11670	11670	11670	0
14	20240725	204400	19828090	11670	11670	11670	11670	0
15	20240725	204300	19828090	11670	11670	11670	11670	0
16	20240725	204200	19828090	11670	11670	11670	11670	0
17	20240725	204100	19828090	11670	11670	11670	11670	0
18	20240725	204000	19828090	11670	11670	11670	11670	0
19	20240725	203900	19828090	11670	11670	11670	11670	0
20	20240725	203800	19828090	11670	11670	11670	11670	0
21	20240725	203700	19828090	11670	11670	11670	11670	0
22	20240725	203600	19828090	11670	11670	11670	11670	0
23	20240725	203500	19828090	11670	11670	11670	11670	0
24	20240725	203400	19828090	11670	11670	11670	11670	0
25	20240725	203300	19828090	11670	11670	11670	11670	0
26	20240725	203200	19828090	11670	11670	11670	11670	0
27	20240725	203100	19828090	11670	11670	11670	11670	0
28	20240725	203000	19828090	11670	11670	11670	11670	0
29	20240725	202900	19828090	11670	11670	11670	11670	0
30	20240725	202800	19828090	11670	11670	11670	11670	0
31	20240725	202700	19828090	11670	11670	11670	11670	0
32	20240725	202600	19828090	11670	11670	11670	11670	50
33	20240725	202500	19828090	11670	11670	11670	11670	0
34	20240725	202400	19828090	11670	11670	11670	11670	0
35	20240725	202300	19828090	11670	11670	11670	11670	0
36	20240725	202200	19828090	11670	11670	11670	11670	0
37	20240725	202100	19828090	11670	11670	11670	11670	0
38	20240725	202000	19828090	11670	11670	11670	11670	0
39	20240725	201900	19828090	11670	11670	11670	11670	0
40	20240725	201800	19828090	11670	11670	11670	11670	0
41	20240725	201700	19828090	11670	11670	11670	11670	0
42	20240725	201600	19828090	11670	11670	11670	11670	0
43	20240725	201500	19828090	11670	11670	11670	11670	0
44	20240725	201400	19828090	11670	11670	11670	11670	0
45	20240725	201300	19828090	11670	11670	11670	11670	0
46	20240725	201200	19828090	11670	11670	11670	11670	0
47	20240725	201100	19828090	11670	11670	11670	11670	0
48	20240725	201000	19828090	11670	11670	11670	11670	0
49	20240725	200900	19828090	11670	11670	11670	11670	0
50	20240725	200800	19828090	11670	11670	11670	11670	0
51	20240725	200700	19828090	11670	11670	11670	11670	0
52	20240725	200600	19828090	11670	11670	11670	11670	0
53	20240725	200500	19828090	11670	11670	11670	11670	0
54	20240725	200400	19828090	11670	11670	11670	11670	0
55	20240725	200300	19828090	11670	11670	11670	11670	0
56	20240725	200200	19828090	11670	11670	11670	11670	0
57	20240725	200100	19828090	11670	11670	11670	11670	0
58	20240725	200000	19828090	11670	11670	11670	11670	0
59	20240725	195900	19828090	11670	11670	11670	11670	0
60	20240725	195800	19828090	11670	11670	11670	11670	0
61	20240725	195700	19828090	11670	11670	11670	11670	0
62	20240725	195600	19828090	11670	11670	11670	11670	50
63	20240725	195500	19828090	11670	11670	11670	11670	0
64	20240725	195400	19828090	11670	11670	11670	11670	0
65	20240725	195300	19828090	11670	11670	11670	11670	0
66	20240725	195200	19828090	11670	11670	11670	11670	0
67	20240725	195100	19828090	11670	11670	11670	11670	0
68	20240725	195000	19828090	11670	11670	11670	11670	0
69	20240725	194900	19828090	11670	11670	11670	11670	0
70	20240725	194800	19828090	11670	11670	11670	11670	0
71	20240725	194700	19828090	11670	11670	11670	11670	0
72	20240725	194600	19828090	11670	11670	11670	11670	0
73	20240725	194500	19828090	11670	11670	11670	11670	0
74	20240725	194400	19828090	11670	11670	11670	11670	0
75	20240725	194300	19828090	11670	11670	11670	11670	0
76	20240725	194200	19828090	11670	11670	11670	11670	0
77	20240725	194100	19828090	11670	11670	11670	11670	0
78	20240725	194000	19828090	11670	11670	11670	11670	0
79	20240725	193900	19828090	11670	11670	11670	11670	0
80	20240725	193800	19828090	11670	11670	11670	11670	0
81	20240725	193700	19828090	11670	11670	11670	11670	0
82	20240725	193600	19828090	11670	11670	11670	11670	0
83	20240725	193500	19828090	11670	11670	11670	11670	0
84	20240725	193400	19828090	11670	11670	11670	11670	0
85	20240725	193300	19828090	11670	11670	11670	11670	0
86	20240725	193200	19828090	11670	11670	11670	11670	0
87	20240725	193100	19828090	11670	11670	11670	11670	0
88	20240725	193000	19828090	11670	11670	11670	11670	0
89	20240725	192900	19828090	11670	11670	11670	11670	0
90	20240725	192800	19828090	11670	11670	11670	11670	0
91	20240725	192700	19828090	11670	11670	11670	11670	0
92	20240725	192600	19828090	11670	11670	11670	11670	50
93	20240725	192500	19828090	11670	11670	11670	11670	0
94	20240725	192400	19828090	11670	11670	11670	11670	0
95	20240725	192300	19828090	11670	11670	11670	11670	0
96	20240725	192200	19828090	11670	11670	11670	11670	0
97	20240725	192100	19828090	11670	11670	11670	11670	0
98	20240725	192000	19828090	11670	11670	11670	11670	0
99	20240725	191900	19828090	11670	11670	11670	11670	0
100	20240725	191800	19828090	11670	11670	11670	11670	0
101	20240725	191700	19828090	11670	11670	11670	11670	0
102	20240725	191600	19828090	11670	11670	11670	11670	0
103	20240725	191500	19828090	11670	11670	11670	11670	0
104	20240725	191400	19828090	11670	11670	11670	11670	0
105	20240725	191300	19828090	11670	11670	11670	11670	0
106	20240725	191200	19828090	11670	11670	11670	11670	0
107	20240725	191100	19828090	11670	11670	11670	11670	0
108	20240725	191000	19828090	11670	11670	11670	11670	0
109	20240725	190900	19828090	11670	11670	11670	11670	0
110	20240725	190800	19828090	11670	11670	11670	11670	0
111	20240725	190700	19828090	11670	11670	11670	11670	0
112	20240725	190600	19828090	11670	11670	11670	11670	0
113	20240725	190500	19828090	11670	11670	11670	11670	0
114	20240725	190400	19828090	11670	11670	11670	11670	0
115	20240725	190300	19828090	11670	11670	11670	11670	0
116	20240725	190200	19828090	11670	11670	11670	11670	0
117	20240725	190100	19828090	11670	11670	11670	11670	0
118	20240725	190000	19828090	11670	11670	11670	11670	0
119	20240725	185900	19828090	11670	11670	11670	11670	0
120	20240725	185800	19828090	11670	11670	11670	11670	0
121	20240725	185700	19828090	11670	11670	11670	11670	0
122	20240725	185600	19828090	11670	11670	11670	11670	50
123	20240725	185500	19828090	11670	11670	11670	11670	0
124	20240725	185400	19828090	11670	11670	11670	11670	0
125	20240725	185300	19828090	11670	11670	11670	11670	0
126	20240725	185200	19828090	11670	11670	11670	11670	0
127	20240725	185100	19828090	11670	11670	11670	11670	0
128	20240725	185000	19828090	11670	11670	11670	11670	0
129	20240725	184900	19828090	11670	11670	11670	11670	0
130	20240725	184800	19828090	11670	11670	11670	11670	0
131	20240725	184700	19828090	11670	11670	11670	11670	0
132	20240725	184600	19828090	11670	11670	11670	11670	0
133	20240725	184500	19828090	11670	11670	11670	11670	0
134	20240725	184400	19828090	11670	11670	11670	11670	0
135	20240725	184300	19828090	11670	11670	11670	11670	0
136	20240725	184200	19828090	11670	11670	11670	11670	0
137	20240725	184100	19828090	11670	11670	11670	11670	0
138	20240725	184000	19828090	11670	11670	11670	11670	0
139	20240725	183900	19828090	11670	11670	11670	11670	0
140	20240725	183800	19828090	11670	11670	11670	11670	0
141	20240725	183700	19828090	11670	11670	11670	11670	0
142	20240725	183600	19828090	11670	11670	11670	11670	0
143	20240725	183500	19828090	11670	11670	11670	11670	0
144	20240725	183400	19828090	11670	11670	11670	11670	0
145	20240725	183300	19828090	11670	11670	11670	11670	0
146	20240725	183200	19828090	11670	11670	11670	11670	0
147	20240725	183100	19828090	11670	11670	11670	11670	0
148	20240725	183000	19828090	11670	11670	11670	11670	0
149	20240725	182900	19828090	11670	11670	11670	11670	0
150	20240725	182800	19828090	11670	11670	11670	11670	0
151	20240725	182700	19828090	11670	11670	11670	11670	0
152	20240725	182600	19828090	11670	11670	11670	11670	50
153	20240725	182500	19828090	11670	11670	11670	11670	0
154	20240725	182400	19828090	11670	11670	11670	11670	0
155	20240725	182300	19828090	11670	11670	11670	11670	0
156	20240725	182200	19828090	11670	11670	11670	11670	0
157	20240725	182100	19828090	11670	11670	11670	11670	0
158	20240725	182000	19828090	11670	11670	11670	11670	0
159	20240725	181900	19828090	11670	11670	11670	11670	0
160	20240725	181800	19828090	11670	11670	11670	11670	0
161	20240725	181700	19828090	11670	11670	11670	11670	0
162	20240725	181600	19828090	11670	11670	11670	11670	0
163	20240725	181500	19828090	11670	11670	11670	11670	0
164	20240725	181400	19828090	11670	11670	11670	11670	0
165	20240725	181300	19828090	11670	11670	11670	11670	0
166	20240725	181200	19828090	11670	11670	11670	11670	0
167	20240725	181100	19828090	11670	11670	11670	11670	0
168	20240725	181000	19828090	11670	11670	11670	11670	0
169	20240725	180900	19828090	11670	11670	11670	11670	0
170	20240725	180800	19828090	11670	11670	11670	11670	0
171	20240725	180700	19828090	11670	11670	11670	11670	0
172	20240725	180600	19828090	11670	11670	11670	11670	0
173	20240725	180500	19828090	11670	11670	11670	11670	0
174	20240725	180400	19828090	11670	11670	11670	11670	0
175	20240725	180300	19828090	11670	11670	11670	11670	0
176	20240725	180200	19828090	11670	11670	11670	11670	0
177	20240725	180100	19828090	11670	11670	11670	11670	0
178	20240725	180000	19828090	11670	11670	11670	11670	0
179	20240725	175900	19828090	11670	11670	11670	11670	0
180	20240725	175800	19828090	11670	11670	11670	11670	0
181	20240725	175700	19828090	11670	11670	11670	11670	0
182	20240725	175600	19828090	11670	11670	11670	11670	50
183	20240725	175500	19828090	11670	11670	11670	11670	0
184	20240725	175400	19828090	11670	11670	11670	11670	0
185	20240725	175300	19828090	11670	11670	11670	11670	0
186	20240725	175200	19828090	11670	11670	11670	11670	0
187	20240725	175100	19828090	11670	11670	11670	11670	0
188	20240725	175000	19828090	11670	11670	11670	11670	0
189	20240725	174900	19828090	11670	11670	11670	11670	0
190	20240725	174800	19828090	11670	11670	11670	11670	0
191	20240725	174700	19828090	11670	11670	11670	11670	0
192	20240725	174600	19828090	11670	11670	11670	11670	0
193	20240725	174500	19828090	11670	11670	11670	11670	0
194	20240725	174400	19828090	11670	11670	11670	11670	0
195	20240725	174300	19828090	11670	11670	11670	11670	0
196	20240725	174200	19828090	11670	11670	11670	11670	0
197	20240725	174100	19828090	11670	11670	11670	11670	0
198	20240725	174000	19828090	11670	11670	11670	11670	0
199	20240725	173900	19828090	11670	11670	11670	11670	0
200	20240725	173800	19828090	11670	11670	11670	11670	0
201	20240725	173700	19828090	11670	11670	11670	11670	0
202	20240725	173600	19828090	11670	11670	11670	11670	0
203	20240725	173500	19828090	11670	11670	11670	11670	0
204	20240725	173400	19828090	11670	11670	11670	11670	0
205	20240725	173300	19828090	11670	11670	11670	11670	0
206	20240725	173200	19828090	11670	11670	11670	11670	0
207	20240725	173100	19828090	11670	11670	11670	11670	0
208	20240725	173000	19828090	11670	11670	11670	11670	0
209	20240725	172900	19828090	11670	11670	11670	11670	0
210	20240725	172800	19828090	11670	11670	11670	11670	0
211	20240725	172700	19828090	11670	11670	11670	11670	0
212	20240725	172600	19828090	11670	11670	11670	11670	50
213	20240725	172500	19828090	11670	11670	11670	11670	0
214	20240725	172400	19828090	11670	11670	11670	11670	0
215	20240725	172300	19828090	11670	11670	11670	11670	0
216	20240725	172200	19828090	11670	11670	11670	11670	0
217	20240725	172100	19828090	11670	11670	11670	11670	0
218	20240725	172000	19828090	11670	11670	11670	11670	0
219	20240725	171900	19828090	11670	11670	11670	11670	0
220	20240725	171800	19828090	11670	11670	11670	11670	0
221	20240725	171700	19828090	11670	11670	11670	11670	0
222	20240725	171600	19828090	11670	11670	11670	11670	0
223	20240725	171500	19828090	11670	11670	11670	11670	0
224	20240725	171400	19828090	11670	11670	11670	11670	0
225	20240725	171300	19828090	11670	11670	11670	11670	0
226	20240725	171200	19828090	11670	11670	11670	11670	0
227	20240725	171100	19828090	11670	11670	11670	11670	0
228	20240725	171000	19828090	11670	11670	11670	11670	0
229	20240725	170900	19828090	11670	11670	11670	11670	0
230	20240725	170800	19828090	11670	11670	11670	11670	0
231	20240725	170700	19828090	11670	11670	11670	11670	0
232	20240725	170600	19828090	11670	11670	11670	11670	0
233	20240725	170500	19828090	11670	11670	11670	11670	0
234	20240725	170400	19828090	11670	11670	11670	11670	0
235	20240725	170300	19828090	11670	11670	11670	11670	0
236	20240725	170200	19828090	11670	11670	11670	11670	0
237	20240725	170100	19828090	11670	11670	11670	11670	0
238	20240725	170000	19828090	11670	11670	11670	11670	0
239	20240725	165900	19828090	11670	11670	11670	11670	0
240	20240725	165800	19828090	11670	11670	11670	11670	0
241	20240725	165700	19828090	11670	11670	11670	11670	0
242	20240725	165600	19828090	11670	11670	11670	11670	50
243	20240725	165500	19828090	11670	11670	11670	11670	0
244	20240725	165400	19828090	11670	11670	11670	11670	0
245	20240725	165300	19828090	11670	11670	11670	11670	0
246	20240725	165200	19828090	11670	11670	11670	11670	0
247	20240725	165100	19828090	11670	11670	11670	11670	0
248	20240725	165000	19828090	11670	11670	11670	11670	0
249	20240725	164900	19828090	11670	11670	11670	11670	0
250	20240725	164800	19828090	11670	11670	11670	11670	0
251	20240725	164700	19828090	11670	11670	11670	11670	0
252	20240725	164600	19828090	11670	11670	11670	11670	0
253	20240725	164500	19828090	11670	11670	11670	11670	0
254	20240725	164400	19828090	11670	11670	11670	11670	0
255	20240725	164300	19828090	11670	11670	11670	11670	0
256	20240725	164200	19828090	11670	11670	11670	11670	0
257	20240725	164100	19828090	11670	11670	11670	11670	0
258	20240725	164000	19828090	11670	11670	11670	11670	0
259	20240725	163900	19828090	11670	11670	11670	11670	0
260	20240725	163800	19828090	11670	11670	11670	11670	0
261	20240725	163700	19828090	11670	11670	11670	11670	0
262	20240725	163600	19828090	11670	11670	11670	11670	0
263	20240725	163500	19828090	11670	11670	11670	11670	0
264	20240725	163400	19828090	11670	11670	11670	11670	0
265	20240725	163300	19828090	11670	11670	11670	11670	0
266	20240725	163200	19828090	11670	11670	11670	11670	0
267	20240725	163100	19828090	11670	11670	11670	11670	0
268	20240725	163000	19828090	11670	11670	11670	11670	0
269	20240725	162900	19828090	11670	11670	11670	11670	0
270	20240725	162800	19828090	11670	11670	11670	11670	0
271	20240725	162700	19828090	11670	11670	11670	11670	0
272	20240725	162600	19828090	11670	11670	11670	11670	50
273	20240725	162500	19828090	11670	11670	11670	11670	0
274	20240725	162400	19828090	11670	11670	11670	11670	0
275	20240725	162300	19828090	11670	11670	11670	11670	0
276	20240725	162200	19828090	11670	11670	11670	11670	0
277	20240725	162100	19828090	11670	11670	11670	11670	0
278	20240725	162000	19828090	11670	11670	11670	11670	0
279	20240725	161900	19828090	11670	11670	11670	11670	0
280	20240725	161800	19828090	11670	11670	11670	11670	0
281	20240725	161700	19828090	11670	11670	11670	11670	0
282	20240725	161600	19828090	11670	11670	11670	11670	0
283	20240725	161500	19828090	11670	11670	11670	11670	0
284	20240725	161400	19828090	11670	11670	11670	11670	0
285	20240725	161300	19828090	11670	11670	11670	11670	0
286	20240725	161200	19828090	11670	11670	11670	11670	0
287	20240725	161100	19828090	11670	11670	11670	11670	0
288	20240725	161000	19828090	11670	11670	11670	11670	0
289	20240725	160900	19828090	11670	11670	11670	11670	0
290	20240725	160800	19828090	11670	11670	11670	11670	0
291	20240725	160700	19828090	11670	11670	11670	11670	0
292	20240725	160600	19828090	11670	11670	11670	11670	0
293	20240725	160500	19828090	11670	11670	11670	11670	0
294	20240725	160400	19828090	11670	11670	11670	11670	0
295	20240725	160300	19828090	11670	11670	11670	11670	0
296	20240725	160200	19828090	11670	11670	11670	11670	0
297	20240725	160100	19828090	11670	11670	11670	11670	0
298	20240725	160000	19828090	11670	11670	11670	11670	0
299	20240725	155900	19828090	11670	11670	11670	11670	0
300	20240725	155800	19828090	11670	11670	11670	11670	0
301	20240725	155700	19828090	11670	11670	11670	11670	0
302	20240725	155600	19828090	11670	11670	11670	11670	50
303	20240725	155500	19828090	11670	11670	11670	11670	0
304	20240725	155400	19828090	11670	11670	11670	11670	0
305	20240725	155300	19828090	11670	11670	11670	11670	0
306	20240725	155200	19828090	11670	11670	11670	11670	0
307	20240725	155100	19828090	11670	11670	11670	11670	0
308	20240725	155000	19828090	11670	11670	11670	11670	0
309	20240725	154900	19828090	11670	11670	11670	11670	0
310	20240725	154800	19828090	11670	11670	11670	11670	0
311	20240725	154700	19828090	11670	11670	11670	11670	0
312	20240725	154600	19828090	11670	11670	11670	11670	0
313	20240725	154500	19828090	11670	11670	11670	11670	0
314	20240725	154400	19828090	11670	11670	11670	11670	0
315	20240725	154300	19828090	11670	11670	11670	11670	0
316	20240725	154200	19828090	11670	11670	11670	11670	0
317	20240725	154100	19828090	11670	11670	11670	11670	0
318	20240725	154000	19828090	11670	11670	11670	11670	0
319	20240725	153900	19828090	11670	11670	11670	11670	0
320	20240725	153800	19828090	11670	11670	11670	11670	0
321	20240725	153700	19828090	11670	11670	11670	11670	0
322	20240725	153600	19828090	11670	11670	11670	11670	0
323	20240725	153500	19828090	11670	11670	11670	11670	0
324	20240725	153400	19828090	11670	11670	11670	11670	0
325	20240725	153300	19828090	11670	11670	11670	11670	0
326	20240725	153200	19828090	11670	11670	11670	11670	0
327	20240725	153100	19828090	11670	11670	11670	11670	0
328	20240725	153000	19828090	11670	11670	11670	11670	50
329	20240725	152900	19244590	11790	11790	11790	11790	0
330	20240725	152800	19244590	11790	11790	11790	11790	0
331	20240725	152700	19244590	11790	11790	11790	11790	0
332	20240725	152600	19244590	11790	11790	11790	11790	0
333	20240725	152500	19244590	11790	11790	11790	11790	0
334	20240725	152400	19244590	11790	11790	11790	11790	0
335	20240725	152300	19244590	11790	11790	11790	11790	0
336	20240725	152200	19244590	11790	11790	11790	11790	0
337	20240725	152100	19244590	11790	11790	11790	11790	0
338	20240725	152000	19244590	11790	11790	11790	11790	0
339	20240725	151900	19244590	11790	11790	11790	11790	1
340	20240725	151800	19232800	11670	11670	11670	11670	0
341	20240725	151700	19232800	11670	11670	11670	11670	0
342	20240725	151600	19232800	11670	11670	11670	11670	0
343	20240725	151500	19232800	11670	11700	11700	11670	50
344	20240725	151400	18648590	11690	11690	11690	11690	0
345	20240725	151300	18648590	11690	11690	11690	11690	0
346	20240725	151200	18648590	11690	11690	11690	11690	5
347	20240725	151100	18590140	11820	11750	11820	11690	161
348	20240725	151000	16705100	11720	11720	11720	11720	0
349	20240725	150900	16705100	11720	11720	11720	11720	0
350	20240725	150800	16705100	11720	11720	11720	11720	0
351	20240725	150700	16705100	11720	11720	11720	11720	0
352	20240725	150600	16705100	11720	11720	11720	11720	0
353	20240725	150500	16705100	11720	11720	11720	11720	0
354	20240725	150400	16705100	11720	11850	11850	11720	50
355	20240725	150300	16117190	11850	11850	11850	11850	0
356	20240725	150200	16117190	11850	11850	11850	11850	0
357	20240725	150100	16117190	11850	11850	11850	11850	0
358	20240725	150000	16117190	11850	11870	11900	11850	24
359	20240725	145900	15832110	11890	11890	11890	11890	0
360	20240725	145800	15832110	11890	11890	11890	11890	0
361	20240725	145700	15832110	11890	11890	11890	11890	0
362	20240725	145600	15832110	11890	11890	11890	11890	0
363	20240725	145500	15832110	11890	11890	11890	11890	0
364	20240725	145400	15832110	11890	11890	11890	11890	0
365	20240725	145300	15832110	11890	11890	11890	11890	0
366	20240725	145200	15832110	11890	11890	11890	11890	0
367	20240725	145100	15832110	11890	11890	11890	11890	0
368	20240725	145000	15832110	11890	11890	11890	11890	0
369	20240725	144900	15832110	11890	11890	11890	11890	0
370	20240725	144800	15832110	11890	11890	11890	11890	0
371	20240725	144700	15832110	11890	11890	11890	11890	0
372	20240725	144600	15832110	11890	11890	11890	11890	0
373	20240725	144500	15832110	11890	11890	11890	11890	0
374	20240725	144400	15832110	11890	11890	11890	11890	0
375	20240725	144300	15832110	11890	11890	11890	11890	0
376	20240725	144200	15832110	11890	11890	11890	11890	0
377	20240725	144100	15832110	11890	11870	11900	11870	9
378	20240725	144000	15725170	11870	11860	11870	11860	41
379	20240725	143900	15238700	11860	11860	11860	11860	46
380	20240725	143800	14693140	11860	11820	11860	11820	28
381	20240725	143700	14361820	11820	11810	11820	11810	62
382	20240725	143600	13629480	11820	11820	11820	11820	0
383	20240725	143500	13629480	11820	11820	11820	11820	0
384	20240725	143400	13629480	11820	11820	11820	11820	0
385	20240725	143300	13629480	11820	11820	11820	11820	0
386	20240725	143200	13629480	11820	11820	11820	11820	0
387	20240725	143100	13629480	11820	11820	11820	11820	0
388	20240725	143000	13629480	11820	11820	11820	11820	0
389	20240725	142900	13629480	11820	11820	11820	11820	0
390	20240725	142800	13629480	11820	11820	11820	11820	0
391	20240725	142700	13629480	11820	11820	11820	11820	0
392	20240725	142600	13629480	11820	11820	11820	11820	0
393	20240725	142500	13629480	11820	11820	11820	11820	0
394	20240725	142400	13629480	11820	11820	11820	11820	0
395	20240725	142300	13629480	11820	11820	11820	11820	0
396	20240725	142200	13629480	11820	11820	11820	11820	0
397	20240725	142100	13629480	11820	11820	11820	11820	0
398	20240725	142000	13629480	11820	11820	11820	11820	0
399	20240725	141900	13629480	11820	11820	11820	11820	0
400	20240725	141800	13629480	11820	11820	11820	11820	0
401	20240725	141700	13629480	11820	11820	11820	11820	0
402	20240725	141600	13629480	11820	11820	11820	11820	0
403	20240725	141500	13629480	11820	11820	11820	11820	0
404	20240725	141400	13629480	11820	11820	11820	11820	0
405	20240725	141300	13629480	11820	11770	11820	11770	38
406	20240725	141200	13182170	11770	11770	11770	11770	0
407	20240725	141100	13182170	11770	11770	11770	11770	0
408	20240725	141000	13182170	11770	11770	11770	11770	0
409	20240725	140900	13182170	11770	11770	11770	11770	0
410	20240725	140800	13182170	11770	11770	11770	11770	0
411	20240725	140700	13182170	11770	11770	11770	11770	0
412	20240725	140600	13182170	11770	11770	11770	11770	0
413	20240725	140500	13182170	11770	11770	11770	11770	0
414	20240725	140400	13182170	11770	11770	11770	11770	0
415	20240725	140300	13182170	11770	11770	11770	11770	0
416	20240725	140200	13182170	11770	11770	11770	11770	0
417	20240725	140100	13182170	11770	11770	11770	11770	0
418	20240725	140000	13182170	11770	11770	11770	11770	1
419	20240725	135900	13170400	11690	11690	11690	11690	0
420	20240725	135800	13170400	11690	11690	11690	11690	1
421	20240725	135700	13158710	11770	11770	11770	11770	0
422	20240725	135600	13158710	11770	11770	11770	11770	0
423	20240725	135500	13158710	11770	11770	11770	11770	0
424	20240725	135400	13158710	11770	11770	11770	11770	0
425	20240725	135300	13158710	11770	11770	11770	11770	0
426	20240725	135200	13158710	11770	11770	11770	11770	0
427	20240725	135100	13158710	11770	11770	11770	11770	0
428	20240725	135000	13158710	11770	11770	11770	11770	0
429	20240725	134900	13158710	11770	11770	11770	11770	0
430	20240725	134800	13158710	11770	11720	11770	11720	27
431	20240725	134700	12842180	11670	11670	11670	11670	0
432	20240725	134600	12842180	11670	11670	11670	11670	0
433	20240725	134500	12842180	11670	11670	11670	11670	0
434	20240725	134400	12842180	11670	11670	11670	11670	0
435	20240725	134300	12842180	11670	11670	11670	11670	0
436	20240725	134200	12842180	11670	11670	11670	11670	0
437	20240725	134100	12842180	11670	11670	11670	11670	0
438	20240725	134000	12842180	11670	11670	11670	11670	0
439	20240725	133900	12842180	11670	11670	11670	11670	0
440	20240725	133800	12842180	11670	11670	11670	11670	0
441	20240725	133700	12842180	11670	11670	11670	11670	0
442	20240725	133600	12842180	11670	11670	11670	11670	0
443	20240725	133500	12842180	11670	11670	11670	11670	0
444	20240725	133400	12842180	11670	11670	11670	11670	0
445	20240725	133300	12842180	11670	11670	11670	11670	0
446	20240725	133200	12842180	11670	11670	11670	11670	0
447	20240725	133100	12842180	11670	11670	11670	11670	0
448	20240725	133000	12842180	11670	11670	11670	11670	0
449	20240725	132900	12842180	11670	11670	11670	11670	0
450	20240725	132800	12842180	11670	11670	11670	11670	0
451	20240725	132700	12842180	11670	11670	11670	11670	0
452	20240725	132600	12842180	11670	11670	11670	11670	0
453	20240725	132500	12842180	11670	11670	11670	11670	0
454	20240725	132400	12842180	11670	11670	11670	11670	0
455	20240725	132300	12842180	11670	11670	11670	11670	0
456	20240725	132200	12842180	11670	11670	11670	11670	0
457	20240725	132100	12842180	11670	11670	11670	11670	0
458	20240725	132000	12842180	11670	11670	11670	11670	0
459	20240725	131900	12842180	11670	11670	11670	11670	0
460	20240725	131800	12842180	11670	11670	11670	11670	0
461	20240725	131700	12842180	11670	11670	11670	11670	0
462	20240725	131600	12842180	11670	11670	11670	11670	0
463	20240725	131500	12842180	11670	11670	11670	11670	0
464	20240725	131400	12842180	11670	11670	11670	11670	0
465	20240725	131300	12842180	11670	11670	11670	11670	0
466	20240725	131200	12842180	11670	11670	11670	11670	0
467	20240725	131100	12842180	11670	11670	11670	11670	0
468	20240725	131000	12842180	11670	11670	11670	11670	0
469	20240725	130900	12842180	11670	11670	11670	11670	0
470	20240725	130800	12842180	11670	11670	11670	11670	0
471	20240725	130700	12842180	11670	11670	11670	11670	0
472	20240725	130600	12842180	11670	11670	11670	11670	0
473	20240725	130500	12842180	11670	11670	11670	11670	0
474	20240725	130400	12842180	11670	11670	11670	11670	0
475	20240725	130300	12842180	11670	11670	11670	11670	0
476	20240725	130200	12842180	11670	11670	11670	11670	0
477	20240725	130100	12842180	11670	11670	11670	11670	0
478	20240725	130000	12842180	11670	11670	11670	11670	0
479	20240725	125900	12842180	11670	11670	11670	11670	0
480	20240725	125800	12842180	11670	11670	11670	11670	0
481	20240725	125700	12842180	11670	11670	11670	11670	0
482	20240725	125600	12842180	11670	11670	11670	11670	0
483	20240725	125500	12842180	11670	11670	11670	11670	0
484	20240725	125400	12842180	11670	11670	11670	11670	0
485	20240725	125300	12842180	11670	11670	11670	11670	0
486	20240725	125200	12842180	11670	11670	11670	11670	0
487	20240725	125100	12842180	11670	11670	11670	11670	0
488	20240725	125000	12842180	11670	11670	11670	11670	0
489	20240725	124900	12842180	11670	11670	11670	11670	0
490	20240725	124800	12842180	11670	11670	11670	11670	0
491	20240725	124700	12842180	11670	11670	11670	11670	0
492	20240725	124600	12842180	11670	11670	11670	11670	0
493	20240725	124500	12842180	11670	11670	11670	11670	0
494	20240725	124400	12842180	11670	11670	11670	11670	0
495	20240725	124300	12842180	11670	11670	11670	11670	0
496	20240725	124200	12842180	11670	11670	11670	11670	0
497	20240725	124100	12842180	11670	11670	11670	11670	0
498	20240725	124000	12842180	11670	11670	11670	11670	0
499	20240725	123900	12842180	11670	11670	11670	11670	0
500	20240725	123800	12842180	11670	11670	11670	11670	0
501	20240725	123700	12842180	11670	11670	11670	11670	0
502	20240725	123600	12842180	11670	11670	11670	11670	0
503	20240725	123500	12842180	11670	11670	11670	11670	0
504	20240725	123400	12842180	11670	11670	11670	11670	39
505	20240725	123300	12387050	11670	11670	11670	11670	0
506	20240725	123200	12387050	11670	11670	11670	11670	0
507	20240725	123100	12387050	11670	11670	11670	11670	0
508	20240725	123000	12387050	11670	11670	11670	11670	1
509	20240725	122900	12375380	11650	11650	11650	11650	0
510	20240725	122800	12375380	11650	11650	11650	11650	0
511	20240725	122700	12375380	11650	11650	11650	11650	0
512	20240725	122600	12375380	11650	11650	11650	11650	0
513	20240725	122500	12375380	11650	11650	11650	11650	5
514	20240725	122400	12317130	11720	11720	11720	11720	0
515	20240725	122300	12317130	11720	11720	11720	11720	0
516	20240725	122200	12317130	11720	11720	11720	11720	0
517	20240725	122100	12317130	11720	11720	11720	11720	0
518	20240725	122000	12317130	11720	11720	11720	11720	0
519	20240725	121900	12317130	11720	11720	11720	11720	0
520	20240725	121800	12317130	11720	11720	11720	11720	0
521	20240725	121700	12317130	11720	11720	11720	11720	0
522	20240725	121600	12317130	11720	11720	11720	11720	0
523	20240725	121500	12317130	11720	11720	11720	11720	0
524	20240725	121400	12317130	11720	11720	11720	11720	0
525	20240725	121300	12317130	11720	11720	11720	11720	0
526	20240725	121200	12317130	11720	11720	11720	11720	0
527	20240725	121100	12317130	11720	11720	11720	11720	0
528	20240725	121000	12317130	11720	11720	11720	11720	0
529	20240725	120900	12317130	11720	11720	11720	11720	0
530	20240725	120800	12317130	11720	11720	11720	11720	0
531	20240725	120700	12317130	11720	11720	11720	11720	0
532	20240725	120600	12317130	11720	11720	11720	11720	0
533	20240725	120500	12317130	11720	11720	11720	11720	0
534	20240725	120400	12317130	11720	11720	11720	11720	0
535	20240725	120300	12317130	11720	11720	11720	11720	0
536	20240725	120200	12317130	11720	11720	11720	11720	0
537	20240725	120100	12317130	11720	11720	11720	11720	0
538	20240725	120000	12317130	11720	11720	11720	11720	0
539	20240725	115900	12317130	11720	11720	11720	11720	0
540	20240725	115800	12317130	11720	11720	11720	11720	0
541	20240725	115700	12317130	11720	11720	11720	11720	0
542	20240725	115600	12317130	11720	11720	11720	11720	0
543	20240725	115500	12317130	11720	11720	11720	11720	0
544	20240725	115400	12317130	11720	11720	11720	11720	0
545	20240725	115300	12317130	11720	11720	11720	11720	0
546	20240725	115200	12317130	11720	11720	11720	11720	0
547	20240725	115100	12317130	11720	11720	11720	11720	0
548	20240725	115000	12317130	11720	11720	11720	11720	0
549	20240725	114900	12317130	11720	11720	11720	11720	0
550	20240725	114800	12317130	11720	11720	11720	11720	0
551	20240725	114700	12317130	11720	11720	11720	11720	0
552	20240725	114600	12317130	11720	11720	11720	11720	0
553	20240725	114500	12317130	11720	11720	11720	11720	0
554	20240725	114400	12317130	11720	11720	11720	11720	0
555	20240725	114300	12317130	11720	11720	11720	11720	0
556	20240725	114200	12317130	11720	11720	11720	11720	0
557	20240725	114100	12317130	11720	11720	11720	11720	0
558	20240725	114000	12317130	11720	11720	11720	11720	0
559	20240725	113900	12317130	11720	11720	11720	11720	0
560	20240725	113800	12317130	11720	11720	11720	11720	0
561	20240725	113700	12317130	11720	11720	11720	11720	0
562	20240725	113600	12317130	11720	11720	11720	11720	0
563	20240725	113500	12317130	11720	11720	11720	11720	0
564	20240725	113400	12317130	11720	11720	11720	11720	0
565	20240725	113300	12317130	11720	11720	11720	11720	0
566	20240725	113200	12317130	11720	11720	11720	11720	1
567	20240725	113100	12305410	11570	11570	11570	11570	0
568	20240725	113000	12305410	11570	11570	11570	11570	0
569	20240725	112900	12305410	11570	11570	11570	11570	0
570	20240725	112800	12305410	11570	11620	11620	11570	200
571	20240725	112700	9988660	11620	11620	11620	11620	0
572	20240725	112600	9988660	11620	11620	11620	11620	0
573	20240725	112500	9988660	11620	11620	11620	11620	0
574	20240725	112400	9988660	11620	11700	11700	11620	330
575	20240725	112300	6143250	11700	11700	11700	11700	0
576	20240725	112200	6143250	11700	11700	11700	11700	0
577	20240725	112100	6143250	11700	11700	11700	11700	0
578	20240725	112000	6143250	11700	11700	11700	11700	0
579	20240725	111900	6143250	11700	11700	11700	11700	0
580	20240725	111800	6143250	11700	11700	11700	11700	0
581	20240725	111700	6143250	11700	11700	11700	11700	0
582	20240725	111600	6143250	11700	11700	11700	11700	0
583	20240725	111500	6143250	11700	11700	11700	11700	0
584	20240725	111400	6143250	11700	11700	11700	11700	0
585	20240725	111300	6143250	11700	11700	11700	11700	0
586	20240725	111200	6143250	11700	11700	11700	11700	0
587	20240725	111100	6143250	11700	11700	11700	11700	0
588	20240725	111000	6143250	11700	11700	11700	11700	5
589	20240725	110900	6084750	11700	11700	11700	11700	1
590	20240725	110800	6073050	11670	11670	11670	11670	0
591	20240725	110700	6073050	11670	11670	11670	11670	0
592	20240725	110600	6073050	11670	11670	11670	11670	0
593	20240725	110500	6073050	11670	11670	11670	11670	0
594	20240725	110400	6073050	11670	11670	11670	11670	0
595	20240725	110300	6073050	11670	11670	11670	11670	0
596	20240725	110200	6073050	11670	11670	11670	11670	0
597	20240725	110100	6073050	11670	11670	11670	11670	0
598	20240725	110000	6073050	11670	11670	11670	11670	0
599	20240725	105900	6073050	11670	11670	11670	11670	0
600	20240725	105800	6073050	11670	11670	11670	11670	0
601	20240725	105700	6073050	11670	11670	11670	11670	0
602	20240725	105600	6073050	11670	11670	11670	11670	0
603	20240725	105500	6073050	11670	11670	11670	11670	0
604	20240725	105400	6073050	11670	11670	11670	11670	0
605	20240725	105300	6073050	11670	11670	11670	11670	0
606	20240725	105200	6073050	11670	11670	11670	11670	0
607	20240725	105100	6073050	11670	11670	11670	11670	0
608	20240725	105000	6073050	11670	11670	11670	11670	0
609	20240725	104900	6073050	11670	11670	11670	11670	0
610	20240725	104800	6073050	11670	11670	11670	11670	0
611	20240725	104700	6073050	11670	11720	11720	11670	199
612	20240725	104600	3744260	11830	11830	11830	11830	0
613	20240725	104500	3744260	11830	11830	11830	11830	0
614	20240725	104400	3744260	11830	11830	11830	11830	0
615	20240725	104300	3744260	11830	11830	11830	11830	0
616	20240725	104200	3744260	11830	11830	11830	11830	0
617	20240725	104100	3744260	11830	11830	11830	11830	0
618	20240725	104000	3744260	11830	11830	11830	11830	0
619	20240725	103900	3744260	11830	11830	11830	11830	0
620	20240725	103800	3744260	11830	11830	11830	11830	0
621	20240725	103700	3744260	11830	11830	11830	11830	0
622	20240725	103600	3744260	11830	11830	11830	11830	0
623	20240725	103500	3744260	11830	11830	11830	11830	0
624	20240725	103400	3744260	11830	11830	11830	11830	0
625	20240725	103300	3744260	11830	11830	11830	11830	0
626	20240725	103200	3744260	11830	11830	11830	11830	0
627	20240725	103100	3744260	11830	11830	11830	11830	0
628	20240725	103000	3744260	11830	11830	11830	11830	0
629	20240725	102900	3744260	11830	11830	11830	11830	0
630	20240725	102800	3744260	11830	11830	11830	11830	0
631	20240725	102700	3744260	11830	11830	11830	11830	0
632	20240725	102600	3744260	11830	11830	11830	11830	0
633	20240725	102500	3744260	11830	11830	11830	11830	0
634	20240725	102400	3744260	11830	11830	11830	11830	0
635	20240725	102300	3744260	11830	11830	11830	11830	0
636	20240725	102200	3744260	11830	11830	11830	11830	0
637	20240725	102100	3744260	11830	11830	11830	11830	0
638	20240725	102000	3744260	11830	11830	11830	11830	0
639	20240725	101900	3744260	11830	11830	11830	11830	0
640	20240725	101800	3744260	11830	11830	11830	11830	0
641	20240725	101700	3744260	11830	11830	11830	11830	0
642	20240725	101600	3744260	11830	11830	11830	11830	1
643	20240725	101500	3732430	11720	11720	11720	11720	0
644	20240725	101400	3732430	11720	11720	11720	11720	0
645	20240725	101300	3732430	11720	11720	11720	11720	0
646	20240725	101200	3732430	11720	11720	11720	11720	0
647	20240725	101100	3732430	11720	11720	11720	11720	0
648	20240725	101000	3732430	11720	11720	11720	11720	0
649	20240725	100900	3732430	11720	11720	11720	11720	0
650	20240725	100800	3732430	11720	11720	11720	11720	0
651	20240725	100700	3732430	11720	11720	11720	11720	0
652	20240725	100600	3732430	11720	11720	11720	11720	0
653	20240725	100500	3732430	11720	11720	11720	11720	0
654	20240725	100400	3732430	11720	11720	11720	11720	0
655	20240725	100300	3732430	11720	11720	11720	11720	0
656	20240725	100200	3732430	11720	11720	11720	11720	0
657	20240725	100100	3732430	11720	11720	11720	11720	0
658	20240725	100000	3732430	11720	11720	11720	11720	0
659	20240725	095900	3732430	11720	11720	11720	11720	0
660	20240725	095800	3732430	11720	11720	11720	11720	2
661	20240725	095700	3708990	11720	11720	11720	11720	0
662	20240725	095600	3708990	11720	11720	11720	11720	0
663	20240725	095500	3708990	11720	11720	11720	11720	0
664	20240725	095400	3708990	11720	11720	11720	11720	0
665	20240725	095300	3708990	11720	11730	11730	11720	8
666	20240725	095200	3615210	11870	11870	11870	11870	0
667	20240725	095100	3615210	11870	11870	11870	11870	0
668	20240725	095000	3615210	11870	11870	11870	11870	0
669	20240725	094900	3615210	11870	11870	11870	11870	0
670	20240725	094800	3615210	11870	11870	11870	11870	0
671	20240725	094700	3615210	11870	11870	11870	11870	0
672	20240725	094600	3615210	11870	11870	11870	11870	0
673	20240725	094500	3615210	11870	11870	11870	11870	0
674	20240725	094400	3615210	11870	11870	11870	11870	0
675	20240725	094300	3615210	11870	11870	11870	11870	0
676	20240725	094200	3615210	11870	11870	11870	11870	0
677	20240725	094100	3615210	11870	11870	11870	11870	0
678	20240725	094000	3615210	11870	11870	11870	11870	1
679	20240725	093900	3603340	11870	11870	11870	11870	0
680	20240725	093800	3603340	11870	11870	11870	11870	0
681	20240725	093700	3603340	11870	11870	11870	11870	0
682	20240725	093600	3603340	11870	11870	11870	11870	0
683	20240725	093500	3603340	11870	11870	11870	11870	0
684	20240725	093400	3603340	11870	11870	11870	11870	0
685	20240725	093300	3603340	11870	11870	11870	11870	0
686	20240725	093200	3603340	11870	11870	11870	11870	0
687	20240725	093100	3603340	11870	11870	11870	11870	0
688	20240725	093000	3603340	11870	11870	11870	11870	0
689	20240725	092900	3603340	11870	11870	11870	11870	0
690	20240725	092800	3603340	11870	11870	11870	11870	0
691	20240725	092700	3603340	11870	11870	11870	11870	0
692	20240725	092600	3603340	11870	11870	11870	11870	0
693	20240725	092500	3603340	11870	11870	11870	11870	0
694	20240725	092400	3603340	11870	11870	11870	11870	0
695	20240725	092300	3603340	11870	11870	11870	11870	0
696	20240725	092200	3603340	11870	11870	11870	11870	0
697	20240725	092100	3603340	11870	11870	11870	11870	30
698	20240725	092000	3247240	11870	11780	11870	11780	63
699	20240725	091900	2503720	11800	11800	11800	11800	0
700	20240725	091800	2503720	11800	11800	11800	11800	0
701	20240725	091700	2503720	11800	11800	11800	11800	0
702	20240725	091600	2503720	11800	11800	11800	11800	0
703	20240725	091500	2503720	11800	11800	11800	11800	0
704	20240725	091400	2503720	11800	11800	11800	11800	0
705	20240725	091300	2503720	11800	11800	11800	11800	10
706	20240725	091200	2385720	11810	11810	11810	11810	0
707	20240725	091100	2385720	11810	11810	11810	11810	100
708	20240725	091000	1204720	11810	11810	11810	11810	0
709	20240725	090900	1204720	11810	11810	11810	11810	0
710	20240725	090800	1204720	11810	11810	11810	11810	0
711	20240725	090700	1204720	11810	11810	11810	11810	100
712	20240725	090600	23720	11860	11860	11860	11860	0
713	20240725	090500	23720	11860	11860	11860	11860	0
714	20240725	090400	23720	11860	11860	11860	11860	0
715	20240725	090300	23720	11860	11860	11860	11860	2
716	20240725	090200	0	11800	11800	11800	11800	0
717	20240725	090100	0	11800	11800	11800	11800	0
718	20240725	090000	0	11800	11800	11800	11800	0