KissMeData/221980/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	204000	21056970	12980	12980	12980	12980	110
3	20240725	203900	21056970	12980	12980	12980	12980	0
4	20240725	203800	21056970	12980	12980	12980	12980	0
5	20240725	203700	21056970	12980	12980	12980	12980	0
6	20240725	203600	21056970	12980	12980	12980	12980	0
7	20240725	203500	21056970	12980	12980	12980	12980	0
8	20240725	203400	21056970	12980	12980	12980	12980	0
9	20240725	203300	21056970	12980	12980	12980	12980	0
10	20240725	203200	21056970	12980	12980	12980	12980	0
11	20240725	203100	21056970	12980	12980	12980	12980	0
12	20240725	203000	21056970	12980	12980	12980	12980	0
13	20240725	202900	21056970	12980	12980	12980	12980	0
14	20240725	202800	21056970	12980	12980	12980	12980	0
15	20240725	202700	21056970	12980	12980	12980	12980	0
16	20240725	202600	21056970	12980	12980	12980	12980	0
17	20240725	202500	21056970	12980	12980	12980	12980	0
18	20240725	202400	21056970	12980	12980	12980	12980	0
19	20240725	202300	21056970	12980	12980	12980	12980	0
20	20240725	202200	21056970	12980	12980	12980	12980	0
21	20240725	202100	21056970	12980	12980	12980	12980	0
22	20240725	202000	21056970	12980	12980	12980	12980	0
23	20240725	201900	21056970	12980	12980	12980	12980	0
24	20240725	201800	21056970	12980	12980	12980	12980	0
25	20240725	201700	21056970	12980	12980	12980	12980	0
26	20240725	201600	21056970	12980	12980	12980	12980	0
27	20240725	201500	21056970	12980	12980	12980	12980	0
28	20240725	201400	21056970	12980	12980	12980	12980	0
29	20240725	201300	21056970	12980	12980	12980	12980	0
30	20240725	201200	21056970	12980	12980	12980	12980	0
31	20240725	201100	21056970	12980	12980	12980	12980	0
32	20240725	201000	21056970	12980	12980	12980	12980	110
33	20240725	200900	21056970	12980	12980	12980	12980	0
34	20240725	200800	21056970	12980	12980	12980	12980	0
35	20240725	200700	21056970	12980	12980	12980	12980	0
36	20240725	200600	21056970	12980	12980	12980	12980	0
37	20240725	200500	21056970	12980	12980	12980	12980	0
38	20240725	200400	21056970	12980	12980	12980	12980	0
39	20240725	200300	21056970	12980	12980	12980	12980	0
40	20240725	200200	21056970	12980	12980	12980	12980	0
41	20240725	200100	21056970	12980	12980	12980	12980	0
42	20240725	200000	21056970	12980	12980	12980	12980	0
43	20240725	195900	21056970	12980	12980	12980	12980	0
44	20240725	195800	21056970	12980	12980	12980	12980	0
45	20240725	195700	21056970	12980	12980	12980	12980	0
46	20240725	195600	21056970	12980	12980	12980	12980	0
47	20240725	195500	21056970	12980	12980	12980	12980	0
48	20240725	195400	21056970	12980	12980	12980	12980	0
49	20240725	195300	21056970	12980	12980	12980	12980	0
50	20240725	195200	21056970	12980	12980	12980	12980	0
51	20240725	195100	21056970	12980	12980	12980	12980	0
52	20240725	195000	21056970	12980	12980	12980	12980	0
53	20240725	194900	21056970	12980	12980	12980	12980	0
54	20240725	194800	21056970	12980	12980	12980	12980	0
55	20240725	194700	21056970	12980	12980	12980	12980	0
56	20240725	194600	21056970	12980	12980	12980	12980	0
57	20240725	194500	21056970	12980	12980	12980	12980	0
58	20240725	194400	21056970	12980	12980	12980	12980	0
59	20240725	194300	21056970	12980	12980	12980	12980	0
60	20240725	194200	21056970	12980	12980	12980	12980	0
61	20240725	194100	21056970	12980	12980	12980	12980	0
62	20240725	194000	21056970	12980	12980	12980	12980	110
63	20240725	193900	21056970	12980	12980	12980	12980	0
64	20240725	193800	21056970	12980	12980	12980	12980	0
65	20240725	193700	21056970	12980	12980	12980	12980	0
66	20240725	193600	21056970	12980	12980	12980	12980	0
67	20240725	193500	21056970	12980	12980	12980	12980	0
68	20240725	193400	21056970	12980	12980	12980	12980	0
69	20240725	193300	21056970	12980	12980	12980	12980	0
70	20240725	193200	21056970	12980	12980	12980	12980	0
71	20240725	193100	21056970	12980	12980	12980	12980	0
72	20240725	193000	21056970	12980	12980	12980	12980	0
73	20240725	192900	21056970	12980	12980	12980	12980	0
74	20240725	192800	21056970	12980	12980	12980	12980	0
75	20240725	192700	21056970	12980	12980	12980	12980	0
76	20240725	192600	21056970	12980	12980	12980	12980	0
77	20240725	192500	21056970	12980	12980	12980	12980	0
78	20240725	192400	21056970	12980	12980	12980	12980	0
79	20240725	192300	21056970	12980	12980	12980	12980	0
80	20240725	192200	21056970	12980	12980	12980	12980	0
81	20240725	192100	21056970	12980	12980	12980	12980	0
82	20240725	192000	21056970	12980	12980	12980	12980	0
83	20240725	191900	21056970	12980	12980	12980	12980	0
84	20240725	191800	21056970	12980	12980	12980	12980	0
85	20240725	191700	21056970	12980	12980	12980	12980	0
86	20240725	191600	21056970	12980	12980	12980	12980	0
87	20240725	191500	21056970	12980	12980	12980	12980	0
88	20240725	191400	21056970	12980	12980	12980	12980	0
89	20240725	191300	21056970	12980	12980	12980	12980	0
90	20240725	191200	21056970	12980	12980	12980	12980	0
91	20240725	191100	21056970	12980	12980	12980	12980	0
92	20240725	191000	21056970	12980	12980	12980	12980	110
93	20240725	190900	21056970	12980	12980	12980	12980	0
94	20240725	190800	21056970	12980	12980	12980	12980	0
95	20240725	190700	21056970	12980	12980	12980	12980	0
96	20240725	190600	21056970	12980	12980	12980	12980	0
97	20240725	190500	21056970	12980	12980	12980	12980	0
98	20240725	190400	21056970	12980	12980	12980	12980	0
99	20240725	190300	21056970	12980	12980	12980	12980	0
100	20240725	190200	21056970	12980	12980	12980	12980	0
101	20240725	190100	21056970	12980	12980	12980	12980	0
102	20240725	190000	21056970	12980	12980	12980	12980	0
103	20240725	185900	21056970	12980	12980	12980	12980	0
104	20240725	185800	21056970	12980	12980	12980	12980	0
105	20240725	185700	21056970	12980	12980	12980	12980	0
106	20240725	185600	21056970	12980	12980	12980	12980	0
107	20240725	185500	21056970	12980	12980	12980	12980	0
108	20240725	185400	21056970	12980	12980	12980	12980	0
109	20240725	185300	21056970	12980	12980	12980	12980	0
110	20240725	185200	21056970	12980	12980	12980	12980	0
111	20240725	185100	21056970	12980	12980	12980	12980	0
112	20240725	185000	21056970	12980	12980	12980	12980	0
113	20240725	184900	21056970	12980	12980	12980	12980	0
114	20240725	184800	21056970	12980	12980	12980	12980	0
115	20240725	184700	21056970	12980	12980	12980	12980	0
116	20240725	184600	21056970	12980	12980	12980	12980	0
117	20240725	184500	21056970	12980	12980	12980	12980	0
118	20240725	184400	21056970	12980	12980	12980	12980	0
119	20240725	184300	21056970	12980	12980	12980	12980	0
120	20240725	184200	21056970	12980	12980	12980	12980	0
121	20240725	184100	21056970	12980	12980	12980	12980	0
122	20240725	184000	21056970	12980	12980	12980	12980	110
123	20240725	183900	21056970	12980	12980	12980	12980	0
124	20240725	183800	21056970	12980	12980	12980	12980	0
125	20240725	183700	21056970	12980	12980	12980	12980	0
126	20240725	183600	21056970	12980	12980	12980	12980	0
127	20240725	183500	21056970	12980	12980	12980	12980	0
128	20240725	183400	21056970	12980	12980	12980	12980	0
129	20240725	183300	21056970	12980	12980	12980	12980	0
130	20240725	183200	21056970	12980	12980	12980	12980	0
131	20240725	183100	21056970	12980	12980	12980	12980	0
132	20240725	183000	21056970	12980	12980	12980	12980	0
133	20240725	182900	21056970	12980	12980	12980	12980	0
134	20240725	182800	21056970	12980	12980	12980	12980	0
135	20240725	182700	21056970	12980	12980	12980	12980	0
136	20240725	182600	21056970	12980	12980	12980	12980	0
137	20240725	182500	21056970	12980	12980	12980	12980	0
138	20240725	182400	21056970	12980	12980	12980	12980	0
139	20240725	182300	21056970	12980	12980	12980	12980	0
140	20240725	182200	21056970	12980	12980	12980	12980	0
141	20240725	182100	21056970	12980	12980	12980	12980	0
142	20240725	182000	21056970	12980	12980	12980	12980	0
143	20240725	181900	21056970	12980	12980	12980	12980	0
144	20240725	181800	21056970	12980	12980	12980	12980	0
145	20240725	181700	21056970	12980	12980	12980	12980	0
146	20240725	181600	21056970	12980	12980	12980	12980	0
147	20240725	181500	21056970	12980	12980	12980	12980	0
148	20240725	181400	21056970	12980	12980	12980	12980	0
149	20240725	181300	21056970	12980	12980	12980	12980	0
150	20240725	181200	21056970	12980	12980	12980	12980	0
151	20240725	181100	21056970	12980	12980	12980	12980	0
152	20240725	181000	21056970	12980	12980	12980	12980	110
153	20240725	180900	21056970	12980	12980	12980	12980	0
154	20240725	180800	21056970	12980	12980	12980	12980	0
155	20240725	180700	21056970	12980	12980	12980	12980	0
156	20240725	180600	21056970	12980	12980	12980	12980	0
157	20240725	180500	21056970	12980	12980	12980	12980	0
158	20240725	180400	21056970	12980	12980	12980	12980	0
159	20240725	180300	21056970	12980	12980	12980	12980	0
160	20240725	180200	21056970	12980	12980	12980	12980	0
161	20240725	180100	21056970	12980	12980	12980	12980	0
162	20240725	180000	21056970	12980	12980	12980	12980	0
163	20240725	175900	21056970	12980	12980	12980	12980	0
164	20240725	175800	21056970	12980	12980	12980	12980	0
165	20240725	175700	21056970	12980	12980	12980	12980	0
166	20240725	175600	21056970	12980	12980	12980	12980	0
167	20240725	175500	21056970	12980	12980	12980	12980	0
168	20240725	175400	21056970	12980	12980	12980	12980	0
169	20240725	175300	21056970	12980	12980	12980	12980	0
170	20240725	175200	21056970	12980	12980	12980	12980	0
171	20240725	175100	21056970	12980	12980	12980	12980	0
172	20240725	175000	21056970	12980	12980	12980	12980	0
173	20240725	174900	21056970	12980	12980	12980	12980	0
174	20240725	174800	21056970	12980	12980	12980	12980	0
175	20240725	174700	21056970	12980	12980	12980	12980	0
176	20240725	174600	21056970	12980	12980	12980	12980	0
177	20240725	174500	21056970	12980	12980	12980	12980	0
178	20240725	174400	21056970	12980	12980	12980	12980	0
179	20240725	174300	21056970	12980	12980	12980	12980	0
180	20240725	174200	21056970	12980	12980	12980	12980	0
181	20240725	174100	21056970	12980	12980	12980	12980	0
182	20240725	174000	21056970	12980	12980	12980	12980	110
183	20240725	173900	21056970	12980	12980	12980	12980	0
184	20240725	173800	21056970	12980	12980	12980	12980	0
185	20240725	173700	21056970	12980	12980	12980	12980	0
186	20240725	173600	21056970	12980	12980	12980	12980	0
187	20240725	173500	21056970	12980	12980	12980	12980	0
188	20240725	173400	21056970	12980	12980	12980	12980	0
189	20240725	173300	21056970	12980	12980	12980	12980	0
190	20240725	173200	21056970	12980	12980	12980	12980	0
191	20240725	173100	21056970	12980	12980	12980	12980	0
192	20240725	173000	21056970	12980	12980	12980	12980	0
193	20240725	172900	21056970	12980	12980	12980	12980	0
194	20240725	172800	21056970	12980	12980	12980	12980	0
195	20240725	172700	21056970	12980	12980	12980	12980	0
196	20240725	172600	21056970	12980	12980	12980	12980	0
197	20240725	172500	21056970	12980	12980	12980	12980	0
198	20240725	172400	21056970	12980	12980	12980	12980	0
199	20240725	172300	21056970	12980	12980	12980	12980	0
200	20240725	172200	21056970	12980	12980	12980	12980	0
201	20240725	172100	21056970	12980	12980	12980	12980	0
202	20240725	172000	21056970	12980	12980	12980	12980	0
203	20240725	171900	21056970	12980	12980	12980	12980	0
204	20240725	171800	21056970	12980	12980	12980	12980	0
205	20240725	171700	21056970	12980	12980	12980	12980	0
206	20240725	171600	21056970	12980	12980	12980	12980	0
207	20240725	171500	21056970	12980	12980	12980	12980	0
208	20240725	171400	21056970	12980	12980	12980	12980	0
209	20240725	171300	21056970	12980	12980	12980	12980	0
210	20240725	171200	21056970	12980	12980	12980	12980	0
211	20240725	171100	21056970	12980	12980	12980	12980	0
212	20240725	171000	21056970	12980	12980	12980	12980	110
213	20240725	170900	21056970	12980	12980	12980	12980	0
214	20240725	170800	21056970	12980	12980	12980	12980	0
215	20240725	170700	21056970	12980	12980	12980	12980	0
216	20240725	170600	21056970	12980	12980	12980	12980	0
217	20240725	170500	21056970	12980	12980	12980	12980	0
218	20240725	170400	21056970	12980	12980	12980	12980	0
219	20240725	170300	21056970	12980	12980	12980	12980	0
220	20240725	170200	21056970	12980	12980	12980	12980	0
221	20240725	170100	21056970	12980	12980	12980	12980	0
222	20240725	170000	21056970	12980	12980	12980	12980	0
223	20240725	165900	21056970	12980	12980	12980	12980	0
224	20240725	165800	21056970	12980	12980	12980	12980	0
225	20240725	165700	21056970	12980	12980	12980	12980	0
226	20240725	165600	21056970	12980	12980	12980	12980	0
227	20240725	165500	21056970	12980	12980	12980	12980	0
228	20240725	165400	21056970	12980	12980	12980	12980	0
229	20240725	165300	21056970	12980	12980	12980	12980	0
230	20240725	165200	21056970	12980	12980	12980	12980	0
231	20240725	165100	21056970	12980	12980	12980	12980	0
232	20240725	165000	21056970	12980	12980	12980	12980	0
233	20240725	164900	21056970	12980	12980	12980	12980	0
234	20240725	164800	21056970	12980	12980	12980	12980	0
235	20240725	164700	21056970	12980	12980	12980	12980	0
236	20240725	164600	21056970	12980	12980	12980	12980	0
237	20240725	164500	21056970	12980	12980	12980	12980	0
238	20240725	164400	21056970	12980	12980	12980	12980	0
239	20240725	164300	21056970	12980	12980	12980	12980	0
240	20240725	164200	21056970	12980	12980	12980	12980	0
241	20240725	164100	21056970	12980	12980	12980	12980	0
242	20240725	164000	21056970	12980	12980	12980	12980	110
243	20240725	163900	21056970	12980	12980	12980	12980	0
244	20240725	163800	21056970	12980	12980	12980	12980	0
245	20240725	163700	21056970	12980	12980	12980	12980	0
246	20240725	163600	21056970	12980	12980	12980	12980	0
247	20240725	163500	21056970	12980	12980	12980	12980	0
248	20240725	163400	21056970	12980	12980	12980	12980	0
249	20240725	163300	21056970	12980	12980	12980	12980	0
250	20240725	163200	21056970	12980	12980	12980	12980	0
251	20240725	163100	21056970	12980	12980	12980	12980	0
252	20240725	163000	21056970	12980	12980	12980	12980	0
253	20240725	162900	21056970	12980	12980	12980	12980	0
254	20240725	162800	21056970	12980	12980	12980	12980	0
255	20240725	162700	21056970	12980	12980	12980	12980	0
256	20240725	162600	21056970	12980	12980	12980	12980	0
257	20240725	162500	21056970	12980	12980	12980	12980	0
258	20240725	162400	21056970	12980	12980	12980	12980	0
259	20240725	162300	21056970	12980	12980	12980	12980	0
260	20240725	162200	21056970	12980	12980	12980	12980	0
261	20240725	162100	21056970	12980	12980	12980	12980	0
262	20240725	162000	21056970	12980	12980	12980	12980	0
263	20240725	161900	21056970	12980	12980	12980	12980	0
264	20240725	161800	21056970	12980	12980	12980	12980	0
265	20240725	161700	21056970	12980	12980	12980	12980	0
266	20240725	161600	21056970	12980	12980	12980	12980	0
267	20240725	161500	21056970	12980	12980	12980	12980	0
268	20240725	161400	21056970	12980	12980	12980	12980	0
269	20240725	161300	21056970	12980	12980	12980	12980	0
270	20240725	161200	21056970	12980	12980	12980	12980	0
271	20240725	161100	21056970	12980	12980	12980	12980	0
272	20240725	161000	21056970	12980	12980	12980	12980	110
273	20240725	160900	21056970	12980	12980	12980	12980	0
274	20240725	160800	21056970	12980	12980	12980	12980	0
275	20240725	160700	21056970	12980	12980	12980	12980	0
276	20240725	160600	21056970	12980	12980	12980	12980	0
277	20240725	160500	21056970	12980	12980	12980	12980	0
278	20240725	160400	21056970	12980	12980	12980	12980	0
279	20240725	160300	21056970	12980	12980	12980	12980	0
280	20240725	160200	21056970	12980	12980	12980	12980	0
281	20240725	160100	21056970	12980	12980	12980	12980	0
282	20240725	160000	21056970	12980	12980	12980	12980	0
283	20240725	155900	21056970	12980	12980	12980	12980	0
284	20240725	155800	21056970	12980	12980	12980	12980	0
285	20240725	155700	21056970	12980	12980	12980	12980	0
286	20240725	155600	21056970	12980	12980	12980	12980	0
287	20240725	155500	21056970	12980	12980	12980	12980	0
288	20240725	155400	21056970	12980	12980	12980	12980	0
289	20240725	155300	21056970	12980	12980	12980	12980	0
290	20240725	155200	21056970	12980	12980	12980	12980	0
291	20240725	155100	21056970	12980	12980	12980	12980	0
292	20240725	155000	21056970	12980	12980	12980	12980	0
293	20240725	154900	21056970	12980	12980	12980	12980	0
294	20240725	154800	21056970	12980	12980	12980	12980	0
295	20240725	154700	21056970	12980	12980	12980	12980	0
296	20240725	154600	21056970	12980	12980	12980	12980	0
297	20240725	154500	21056970	12980	12980	12980	12980	0
298	20240725	154400	21056970	12980	12980	12980	12980	0
299	20240725	154300	21056970	12980	12980	12980	12980	0
300	20240725	154200	21056970	12980	12980	12980	12980	0
301	20240725	154100	21056970	12980	12980	12980	12980	0
302	20240725	154000	21056970	12980	12980	12980	12980	110
303	20240725	153900	21056970	12980	12980	12980	12980	0
304	20240725	153800	21056970	12980	12980	12980	12980	0
305	20240725	153700	21056970	12980	12980	12980	12980	0
306	20240725	153600	21056970	12980	12980	12980	12980	0
307	20240725	153500	21056970	12980	12980	12980	12980	0
308	20240725	153400	21056970	12980	12980	12980	12980	0
309	20240725	153300	21056970	12980	12980	12980	12980	0
310	20240725	153200	21056970	12980	12980	12980	12980	0
311	20240725	153100	21056970	12980	12980	12980	12980	0
312	20240725	153000	21056970	12980	12980	12980	12980	110
313	20240725	152900	19629170	12980	12980	12980	12980	0
314	20240725	152800	19629170	12980	12980	12980	12980	0
315	20240725	152700	19629170	12980	12980	12980	12980	0
316	20240725	152600	19629170	12980	12980	12980	12980	0
317	20240725	152500	19629170	12980	12980	12980	12980	0
318	20240725	152400	19629170	12980	12980	12980	12980	0
319	20240725	152300	19629170	12980	12980	12980	12980	0
320	20240725	152200	19629170	12980	12980	12980	12980	0
321	20240725	152100	19629170	12980	12980	12980	12980	0
322	20240725	152000	19629170	12980	12980	12980	12980	0
323	20240725	151900	19629170	12980	12980	12980	12980	0
324	20240725	151800	19629170	12980	12980	12980	12980	0
325	20240725	151700	19629170	12980	12980	12980	12980	0
326	20240725	151600	19629170	12980	12980	12980	12980	0
327	20240725	151500	19629170	12980	12980	12980	12980	0
328	20240725	151400	19629170	12980	12980	12980	12980	0
329	20240725	151300	19629170	12980	12980	12980	12980	0
330	20240725	151200	19629170	12980	12980	12980	12980	0
331	20240725	151100	19629170	12980	12980	12980	12980	0
332	20240725	151000	19629170	12980	12980	12980	12980	0
333	20240725	150900	19629170	12980	12980	12980	12980	0
334	20240725	150800	19629170	12980	12980	12980	12980	0
335	20240725	150700	19629170	12980	12980	12980	12980	0
336	20240725	150600	19629170	12980	12980	12980	12980	0
337	20240725	150500	19629170	12980	12980	12980	12980	0
338	20240725	150400	19629170	12980	12980	12980	12980	0
339	20240725	150300	19629170	12980	12980	12980	12980	0
340	20240725	150200	19629170	12980	12980	12980	12980	0
341	20240725	150100	19629170	12980	12980	12980	12980	0
342	20240725	150000	19629170	12980	12980	12980	12980	0
343	20240725	145900	19629170	12980	12980	12980	12980	0
344	20240725	145800	19629170	12980	12980	12980	12980	0
345	20240725	145700	19629170	12980	12980	12980	12980	0
346	20240725	145600	19629170	12980	12980	12980	12980	0
347	20240725	145500	19629170	12980	12980	12980	12980	0
348	20240725	145400	19629170	12980	12980	12980	12980	0
349	20240725	145300	19629170	12980	12980	12980	12980	0
350	20240725	145200	19629170	12980	12980	12980	12980	0
351	20240725	145100	19629170	12980	12980	12980	12980	0
352	20240725	145000	19629170	12980	12980	12980	12980	0
353	20240725	144900	19629170	12980	12980	12980	12980	0
354	20240725	144800	19629170	12980	12980	12980	12980	0
355	20240725	144700	19629170	12980	12980	12980	12980	0
356	20240725	144600	19629170	12980	12980	12980	12980	1
357	20240725	144500	19616190	12960	12960	12960	12960	0
358	20240725	144400	19616190	12960	12960	12960	12960	0
359	20240725	144300	19616190	12960	12960	12960	12960	0
360	20240725	144200	19616190	12960	12960	12960	12960	0
361	20240725	144100	19616190	12960	12960	12960	12960	0
362	20240725	144000	19616190	12960	12960	12960	12960	0
363	20240725	143900	19616190	12960	12960	12960	12960	0
364	20240725	143800	19616190	12960	12960	12960	12960	0
365	20240725	143700	19616190	12960	12960	12960	12960	0
366	20240725	143600	19616190	12960	12960	12960	12960	0
367	20240725	143500	19616190	12960	12960	12960	12960	0
368	20240725	143400	19616190	12960	12960	12960	12960	0
369	20240725	143300	19616190	12960	12970	12970	12960	100
370	20240725	143200	18319910	12970	12970	12970	12970	0
371	20240725	143100	18319910	12970	12970	12970	12970	0
372	20240725	143000	18319910	12970	12970	12970	12970	0
373	20240725	142900	18319910	12970	12970	12970	12970	0
374	20240725	142800	18319910	12970	12970	12970	12970	0
375	20240725	142700	18319910	12970	12970	12970	12970	0
376	20240725	142600	18319910	12970	12970	12970	12970	0
377	20240725	142500	18319910	12970	12970	12970	12970	0
378	20240725	142400	18319910	12970	12970	12970	12970	0
379	20240725	142300	18319910	12970	12970	12970	12970	0
380	20240725	142200	18319910	12970	12970	12970	12970	0
381	20240725	142100	18319910	12970	12970	12970	12970	0
382	20240725	142000	18319910	12970	12970	12970	12970	0
383	20240725	141900	18319910	12970	12970	12970	12970	0
384	20240725	141800	18319910	12970	12970	12970	12970	0
385	20240725	141700	18319910	12970	12970	12970	12970	0
386	20240725	141600	18319910	12970	12970	12970	12970	0
387	20240725	141500	18319910	12970	12970	12970	12970	0
388	20240725	141400	18319910	12970	12970	12970	12970	0
389	20240725	141300	18319910	12970	12970	12970	12970	0
390	20240725	141200	18319910	12970	12970	12970	12970	0
391	20240725	141100	18319910	12970	12970	12970	12970	0
392	20240725	141000	18319910	12970	12970	12970	12970	0
393	20240725	140900	18319910	12970	12970	12970	12970	0
394	20240725	140800	18319910	12970	12970	12970	12970	0
395	20240725	140700	18319910	12970	12970	12970	12970	0
396	20240725	140600	18319910	12970	12970	12970	12970	0
397	20240725	140500	18319910	12970	12970	12970	12970	0
398	20240725	140400	18319910	12970	12970	12970	12970	0
399	20240725	140300	18319910	12970	12970	12970	12970	0
400	20240725	140200	18319910	12970	12970	12970	12970	0
401	20240725	140100	18319910	12970	12970	12970	12970	0
402	20240725	140000	18319910	12970	12970	12970	12970	5
403	20240725	135900	18255060	12970	12970	12970	12970	1
404	20240725	135800	18242090	12960	12960	12960	12960	0
405	20240725	135700	18242090	12960	12960	12960	12960	0
406	20240725	135600	18242090	12960	12960	12960	12960	0
407	20240725	135500	18242090	12960	12960	12960	12960	10
408	20240725	135400	18112490	12960	12960	12960	12960	0
409	20240725	135300	18112490	12960	12960	12960	12960	0
410	20240725	135200	18112490	12960	12960	12960	12960	0
411	20240725	135100	18112490	12960	12960	12960	12960	0
412	20240725	135000	18112490	12960	12960	12960	12960	0
413	20240725	134900	18112490	12960	12960	12960	12960	0
414	20240725	134800	18112490	12960	12960	12960	12960	200
415	20240725	134700	15520490	12960	12960	12960	12960	0
416	20240725	134600	15520490	12960	12960	12960	12960	0
417	20240725	134500	15520490	12960	12960	12960	12960	0
418	20240725	134400	15520490	12960	12960	12960	12960	0
419	20240725	134300	15520490	12960	12960	12960	12960	0
420	20240725	134200	15520490	12960	12960	12960	12960	0
421	20240725	134100	15520490	12960	12960	12960	12960	0
422	20240725	134000	15520490	12960	12960	12960	12960	0
423	20240725	133900	15520490	12960	12960	12960	12960	0
424	20240725	133800	15520490	12960	12960	12960	12960	0
425	20240725	133700	15520490	12960	12960	12960	12960	0
426	20240725	133600	15520490	12960	12960	12960	12960	0
427	20240725	133500	15520490	12960	12960	12960	12960	0
428	20240725	133400	15520490	12960	12960	12960	12960	0
429	20240725	133300	15520490	12960	12960	12960	12960	0
430	20240725	133200	15520490	12960	12960	12960	12960	98
431	20240725	133100	14250410	12960	12960	12960	12960	0
432	20240725	133000	14250410	12960	12960	12960	12960	0
433	20240725	132900	14250410	12960	12960	12960	12960	0
434	20240725	132800	14250410	12960	12960	12960	12960	0
435	20240725	132700	14250410	12960	12960	12960	12960	1
436	20240725	132600	14237450	12960	12960	12960	12960	0
437	20240725	132500	14237450	12960	12960	12960	12960	0
438	20240725	132400	14237450	12960	12960	12960	12960	0
439	20240725	132300	14237450	12960	12960	12960	12960	0
440	20240725	132200	14237450	12960	12960	12960	12960	0
441	20240725	132100	14237450	12960	12960	12960	12960	4
442	20240725	132000	14185610	12960	12960	12960	12960	3
443	20240725	131900	14146730	12810	12810	12810	12810	0
444	20240725	131800	14146730	12810	12810	12810	12810	0
445	20240725	131700	14146730	12810	12810	12810	12810	0
446	20240725	131600	14146730	12810	12810	12810	12810	0
447	20240725	131500	14146730	12810	12810	12810	12810	0
448	20240725	131400	14146730	12810	12810	12810	12810	0
449	20240725	131300	14146730	12810	12810	12810	12810	0
450	20240725	131200	14146730	12810	12810	12810	12810	0
451	20240725	131100	14146730	12810	12810	12810	12810	0
452	20240725	131000	14146730	12810	12810	12810	12810	0
453	20240725	130900	14146730	12810	12810	12810	12810	0
454	20240725	130800	14146730	12810	12810	12810	12810	0
455	20240725	130700	14146730	12810	12810	12810	12810	0
456	20240725	130600	14146730	12810	12810	12810	12810	0
457	20240725	130500	14146730	12810	12810	12810	12810	0
458	20240725	130400	14146730	12810	12810	12810	12810	0
459	20240725	130300	14146730	12810	12810	12810	12810	0
460	20240725	130200	14146730	12810	12810	12810	12810	0
461	20240725	130100	14146730	12810	12810	12810	12810	0
462	20240725	130000	14146730	12810	12810	12810	12810	0
463	20240725	125900	14146730	12810	12810	12810	12810	0
464	20240725	125800	14146730	12810	12810	12810	12810	0
465	20240725	125700	14146730	12810	12810	12810	12810	0
466	20240725	125600	14146730	12810	12810	12810	12810	0
467	20240725	125500	14146730	12810	12810	12810	12810	0
468	20240725	125400	14146730	12810	12810	12810	12810	0
469	20240725	125300	14146730	12810	12810	12810	12810	0
470	20240725	125200	14146730	12810	12810	12810	12810	0
471	20240725	125100	14146730	12810	12810	12810	12810	0
472	20240725	125000	14146730	12810	12810	12810	12810	0
473	20240725	124900	14146730	12810	12810	12810	12810	0
474	20240725	124800	14146730	12810	12810	12810	12810	0
475	20240725	124700	14146730	12810	12810	12810	12810	0
476	20240725	124600	14146730	12810	12810	12810	12810	0
477	20240725	124500	14146730	12810	12810	12810	12810	0
478	20240725	124400	14146730	12810	12810	12810	12810	0
479	20240725	124300	14146730	12810	12810	12810	12810	0
480	20240725	124200	14146730	12810	12810	12810	12810	0
481	20240725	124100	14146730	12810	12810	12810	12810	0
482	20240725	124000	14146730	12810	12810	12810	12810	0
483	20240725	123900	14146730	12810	12810	12810	12810	0
484	20240725	123800	14146730	12810	12810	12810	12810	0
485	20240725	123700	14146730	12810	12810	12810	12810	0
486	20240725	123600	14146730	12810	12810	12810	12810	0
487	20240725	123500	14146730	12810	12810	12810	12810	0
488	20240725	123400	14146730	12810	12810	12810	12810	0
489	20240725	123300	14146730	12810	12810	12810	12810	0
490	20240725	123200	14146730	12810	12810	12810	12810	0
491	20240725	123100	14146730	12810	12810	12810	12810	0
492	20240725	123000	14146730	12810	12810	12810	12810	0
493	20240725	122900	14146730	12810	12810	12810	12810	0
494	20240725	122800	14146730	12810	12810	12810	12810	0
495	20240725	122700	14146730	12810	12810	12810	12810	0
496	20240725	122600	14146730	12810	12810	12810	12810	0
497	20240725	122500	14146730	12810	12810	12810	12810	0
498	20240725	122400	14146730	12810	12810	12810	12810	0
499	20240725	122300	14146730	12810	12810	12810	12810	0
500	20240725	122200	14146730	12810	12810	12810	12810	0
501	20240725	122100	14146730	12810	12810	12810	12810	0
502	20240725	122000	14146730	12810	12810	12810	12810	0
503	20240725	121900	14146730	12810	12810	12810	12810	0
504	20240725	121800	14146730	12810	12810	12810	12810	0
505	20240725	121700	14146730	12810	12810	12810	12810	0
506	20240725	121600	14146730	12810	12810	12810	12810	0
507	20240725	121500	14146730	12810	12810	12810	12810	0
508	20240725	121400	14146730	12810	12810	12810	12810	0
509	20240725	121300	14146730	12810	12810	12810	12810	0
510	20240725	121200	14146730	12810	12810	12810	12810	0
511	20240725	121100	14146730	12810	12810	12810	12810	0
512	20240725	121000	14146730	12810	12810	12810	12810	0
513	20240725	120900	14146730	12810	12810	12810	12810	0
514	20240725	120800	14146730	12810	12810	12810	12810	0
515	20240725	120700	14146730	12810	12810	12810	12810	0
516	20240725	120600	14146730	12810	12810	12810	12810	0
517	20240725	120500	14146730	12810	12950	12950	12810	62
518	20240725	120400	13349370	12950	12950	12950	12950	0
519	20240725	120300	13349370	12950	12950	12950	12950	50
520	20240725	120200	12701870	12950	12950	12950	12950	0
521	20240725	120100	12701870	12950	12950	12950	12950	0
522	20240725	120000	12701870	12950	12950	12950	12950	0
523	20240725	115900	12701870	12950	12950	12950	12950	0
524	20240725	115800	12701870	12950	12950	12950	12950	0
525	20240725	115700	12701870	12950	12950	12950	12950	0
526	20240725	115600	12701870	12950	12950	12950	12950	0
527	20240725	115500	12701870	12950	12950	12950	12950	0
528	20240725	115400	12701870	12950	12950	12950	12950	0
529	20240725	115300	12701870	12950	12950	12950	12950	0
530	20240725	115200	12701870	12950	12950	12950	12950	0
531	20240725	115100	12701870	12950	12950	12950	12950	0
532	20240725	115000	12701870	12950	12950	12950	12950	0
533	20240725	114900	12701870	12950	12950	12950	12950	0
534	20240725	114800	12701870	12950	12950	12950	12950	0
535	20240725	114700	12701870	12950	12950	12950	12950	58
536	20240725	114600	11950770	12950	12950	12950	12950	0
537	20240725	114500	11950770	12950	12950	12950	12950	1
538	20240725	114400	11937820	12950	12950	12950	12950	0
539	20240725	114300	11937820	12950	12950	12950	12950	0
540	20240725	114200	11937820	12950	12950	12950	12950	0
541	20240725	114100	11937820	12950	12950	12950	12950	1
542	20240725	114000	11924870	12950	12950	12950	12950	32
543	20240725	113900	11510470	12950	12950	12950	12950	0
544	20240725	113800	11510470	12950	12950	12950	12950	0
545	20240725	113700	11510470	12950	12950	12950	12950	0
546	20240725	113600	11510470	12950	12950	12950	12950	0
547	20240725	113500	11510470	12950	12950	12950	12950	0
548	20240725	113400	11510470	12950	12950	12950	12950	0
549	20240725	113300	11510470	12950	12950	12950	12950	0
550	20240725	113200	11510470	12950	12950	12950	12950	0
551	20240725	113100	11510470	12950	12950	12950	12950	0
552	20240725	113000	11510470	12950	12950	12950	12950	0
553	20240725	112900	11510470	12950	12950	12950	12950	0
554	20240725	112800	11510470	12950	12950	12950	12950	0
555	20240725	112700	11510470	12950	12950	12950	12950	0
556	20240725	112600	11510470	12950	12950	12950	12950	49
557	20240725	112500	10875920	12950	12950	12950	12950	0
558	20240725	112400	10875920	12950	12950	12950	12950	14
559	20240725	112300	10694620	12950	12950	12950	12950	0
560	20240725	112200	10694620	12950	12950	12950	12950	1
561	20240725	112100	10681670	12820	12820	12820	12820	10
562	20240725	112000	10553470	12820	12820	12820	12820	0
563	20240725	111900	10553470	12820	12820	12820	12820	45
564	20240725	111800	9976570	12820	12820	12820	12820	0
565	20240725	111700	9976570	12820	12820	12820	12820	0
566	20240725	111600	9976570	12820	12950	12950	12820	29
567	20240725	111500	9602710	12950	12950	12950	12950	2
568	20240725	111400	9576810	12950	12950	12950	12950	0
569	20240725	111300	9576810	12950	12950	12950	12950	0
570	20240725	111200	9576810	12950	12950	12950	12950	0
571	20240725	111100	9576810	12950	12950	12950	12950	6
572	20240725	111000	9499110	12950	12950	12950	12950	0
573	20240725	110900	9499110	12950	12950	12950	12950	0
574	20240725	110800	9499110	12950	12950	12950	12950	7
575	20240725	110700	9408460	12950	12950	12950	12950	0
576	20240725	110600	9408460	12950	12950	12950	12950	12
577	20240725	110500	9253060	12950	12950	12950	12950	0
578	20240725	110400	9253060	12950	12950	12950	12950	0
579	20240725	110300	9253060	12950	12950	12950	12950	6
580	20240725	110200	9175360	12950	12950	12950	12950	0
581	20240725	110100	9175360	12950	12950	12950	12950	0
582	20240725	110000	9175360	12950	12950	12950	12950	7
583	20240725	105900	9084710	12950	12950	12950	12950	0
584	20240725	105800	9084710	12950	12950	12950	12950	15
585	20240725	105700	8890460	12950	12950	12950	12950	0
586	20240725	105600	8890460	12950	12950	12950	12950	0
587	20240725	105500	8890460	12950	12950	12950	12950	11
588	20240725	105400	8748010	12950	12950	12950	12950	66
589	20240725	105300	7893310	12950	12950	12950	12950	16
590	20240725	105200	7686110	12950	12950	12950	12950	0
591	20240725	105100	7686110	12950	12950	12950	12950	117
592	20240725	105000	6170960	12950	12950	12950	12950	0
593	20240725	104900	6170960	12950	12950	12950	12950	0
594	20240725	104800	6170960	12950	12950	12950	12950	0
595	20240725	104700	6170960	12950	12950	12950	12950	2
596	20240725	104600	6145060	12950	12950	12950	12950	1
597	20240725	104500	6132110	12810	12810	12810	12810	0
598	20240725	104400	6132110	12810	12810	12810	12810	0
599	20240725	104300	6132110	12810	12810	12810	12810	0
600	20240725	104200	6132110	12810	12810	12810	12810	0
601	20240725	104100	6132110	12810	12810	12810	12810	0
602	20240725	104000	6132110	12810	12810	12810	12810	0
603	20240725	103900	6132110	12810	12810	12810	12810	0
604	20240725	103800	6132110	12810	12810	12810	12810	0
605	20240725	103700	6132110	12810	12810	12810	12810	0
606	20240725	103600	6132110	12810	12810	12810	12810	0
607	20240725	103500	6132110	12810	12810	12810	12810	0
608	20240725	103400	6132110	12810	12810	12810	12810	0
609	20240725	103300	6132110	12810	12810	12810	12810	0
610	20240725	103200	6132110	12810	12810	12810	12810	0
611	20240725	103100	6132110	12810	12810	12810	12810	0
612	20240725	103000	6132110	12810	12810	12810	12810	0
613	20240725	102900	6132110	12810	12810	12810	12810	0
614	20240725	102800	6132110	12810	12810	12810	12810	0
615	20240725	102700	6132110	12810	12810	12810	12810	0
616	20240725	102600	6132110	12810	12810	12810	12810	0
617	20240725	102500	6132110	12810	12810	12810	12810	0
618	20240725	102400	6132110	12810	12810	12810	12810	0
619	20240725	102300	6132110	12810	12810	12810	12810	0
620	20240725	102200	6132110	12810	12810	12810	12810	0
621	20240725	102100	6132110	12810	12810	12810	12810	0
622	20240725	102000	6132110	12810	12810	12810	12810	0
623	20240725	101900	6132110	12810	12810	12810	12810	0
624	20240725	101800	6132110	12810	12810	12810	12810	0
625	20240725	101700	6132110	12810	12810	12810	12810	0
626	20240725	101600	6132110	12810	12810	12810	12810	0
627	20240725	101500	6132110	12810	12810	12810	12810	0
628	20240725	101400	6132110	12810	12810	12810	12810	0
629	20240725	101300	6132110	12810	12810	12810	12810	0
630	20240725	101200	6132110	12810	12810	12810	12810	0
631	20240725	101100	6132110	12810	12810	12810	12810	0
632	20240725	101000	6132110	12810	12810	12810	12810	0
633	20240725	100900	6132110	12810	12810	12810	12810	0
634	20240725	100800	6132110	12810	12810	12810	12810	0
635	20240725	100700	6132110	12810	12810	12810	12810	0
636	20240725	100600	6132110	12810	12850	12850	12810	400
637	20240725	100500	997170	12850	12850	12850	12850	0
638	20240725	100400	997170	12850	12850	12850	12850	0
639	20240725	100300	997170	12850	12850	12850	12850	0
640	20240725	100200	997170	12850	12850	12850	12850	0
641	20240725	100100	997170	12850	12850	12850	12850	0
642	20240725	100000	997170	12850	12990	12990	12850	2
643	20240725	095900	971330	12850	12850	12850	12850	0
644	20240725	095800	971330	12850	12850	12850	12850	0
645	20240725	095700	971330	12850	12850	12850	12850	0
646	20240725	095600	971330	12850	12850	12850	12850	0
647	20240725	095500	971330	12850	12850	12850	12850	0
648	20240725	095400	971330	12850	12850	12850	12850	0
649	20240725	095300	971330	12850	12850	12850	12850	0
650	20240725	095200	971330	12850	12850	12850	12850	0
651	20240725	095100	971330	12850	12850	12850	12850	0
652	20240725	095000	971330	12850	12850	12850	12850	0
653	20240725	094900	971330	12850	12850	12850	12850	0
654	20240725	094800	971330	12850	12850	12850	12850	0
655	20240725	094700	971330	12850	12850	12850	12850	0
656	20240725	094600	971330	12850	12850	12850	12850	0
657	20240725	094500	971330	12850	12850	12850	12850	11
658	20240725	094400	829980	13000	13000	13000	13000	0
659	20240725	094300	829980	13000	13000	13000	13000	10
660	20240725	094200	699980	13040	13040	13040	13040	0
661	20240725	094100	699980	13040	13040	13040	13040	0
662	20240725	094000	699980	13040	13040	13040	13040	0
663	20240725	093900	699980	13040	13040	13040	13040	0
664	20240725	093800	699980	13040	13040	13040	13040	0
665	20240725	093700	699980	13040	13040	13040	13040	0
666	20240725	093600	699980	13040	13040	13040	13040	0
667	20240725	093500	699980	13040	13040	13040	13040	0
668	20240725	093400	699980	13040	13040	13040	13040	0
669	20240725	093300	699980	13040	13040	13040	13040	0
670	20240725	093200	699980	13040	13040	13040	13040	0
671	20240725	093100	699980	13040	13040	13040	13040	0
672	20240725	093000	699980	13040	13040	13040	13040	0
673	20240725	092900	699980	13040	13040	13040	13040	0
674	20240725	092800	699980	13040	13040	13040	13040	0
675	20240725	092700	699980	13040	13040	13040	13040	0
676	20240725	092600	699980	13040	13040	13040	13040	0
677	20240725	092500	699980	13040	13040	13040	13040	0
678	20240725	092400	699980	13040	13040	13040	13040	0
679	20240725	092300	699980	13040	13040	13040	13040	0
680	20240725	092200	699980	13040	13040	13040	13040	0
681	20240725	092100	699980	13040	13040	13040	13040	0
682	20240725	092000	699980	13040	13040	13040	13040	0
683	20240725	091900	699980	13040	13040	13040	13040	0
684	20240725	091800	699980	13040	13040	13040	13040	0
685	20240725	091700	699980	13040	13040	13040	13040	0
686	20240725	091600	699980	13040	13040	13040	13040	0
687	20240725	091500	699980	13040	13040	13040	13040	0
688	20240725	091400	699980	13040	13040	13040	13040	0
689	20240725	091300	699980	13040	13040	13040	13040	0
690	20240725	091200	699980	13040	13040	13040	13040	0
691	20240725	091100	699980	13040	13040	13040	13040	0
692	20240725	091000	699980	13040	13040	13040	13040	0
693	20240725	090900	699980	13040	13040	13040	13040	0
694	20240725	090800	699980	13040	13040	13040	13040	0
695	20240725	090700	699980	13040	13040	13040	13040	0
696	20240725	090600	699980	13040	13040	13040	13040	10
697	20240725	090500	569580	12840	12840	12840	12840	0
698	20240725	090400	569580	12840	12840	12840	12840	0
699	20240725	090300	569580	12840	12840	12840	12840	0
700	20240725	090200	569580	12840	12840	12840	12840	22
701	20240725	090100	287100	13050	13050	13050	13050	0
702	20240725	090000	287100	13050	13050	13050	13050	22