KissMeData/069510/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	194500	54675330	9770	9770	9770	9770	80
3	20240725	194400	54675330	9770	9770	9770	9770	0
4	20240725	194300	54675330	9770	9770	9770	9770	0
5	20240725	194200	54675330	9770	9770	9770	9770	0
6	20240725	194100	54675330	9770	9770	9770	9770	0
7	20240725	194000	54675330	9770	9770	9770	9770	0
8	20240725	193900	54675330	9770	9770	9770	9770	0
9	20240725	193800	54675330	9770	9770	9770	9770	0
10	20240725	193700	54675330	9770	9770	9770	9770	0
11	20240725	193600	54675330	9770	9770	9770	9770	0
12	20240725	193500	54675330	9770	9770	9770	9770	0
13	20240725	193400	54675330	9770	9770	9770	9770	0
14	20240725	193300	54675330	9770	9770	9770	9770	0
15	20240725	193200	54675330	9770	9770	9770	9770	0
16	20240725	193100	54675330	9770	9770	9770	9770	0
17	20240725	193000	54675330	9770	9770	9770	9770	0
18	20240725	192900	54675330	9770	9770	9770	9770	0
19	20240725	192800	54675330	9770	9770	9770	9770	0
20	20240725	192700	54675330	9770	9770	9770	9770	0
21	20240725	192600	54675330	9770	9770	9770	9770	0
22	20240725	192500	54675330	9770	9770	9770	9770	0
23	20240725	192400	54675330	9770	9770	9770	9770	0
24	20240725	192300	54675330	9770	9770	9770	9770	0
25	20240725	192200	54675330	9770	9770	9770	9770	0
26	20240725	192100	54675330	9770	9770	9770	9770	0
27	20240725	192000	54675330	9770	9770	9770	9770	0
28	20240725	191900	54675330	9770	9770	9770	9770	0
29	20240725	191800	54675330	9770	9770	9770	9770	0
30	20240725	191700	54675330	9770	9770	9770	9770	0
31	20240725	191600	54675330	9770	9770	9770	9770	0
32	20240725	191500	54675330	9770	9770	9770	9770	80
33	20240725	191400	54675330	9770	9770	9770	9770	0
34	20240725	191300	54675330	9770	9770	9770	9770	0
35	20240725	191200	54675330	9770	9770	9770	9770	0
36	20240725	191100	54675330	9770	9770	9770	9770	0
37	20240725	191000	54675330	9770	9770	9770	9770	0
38	20240725	190900	54675330	9770	9770	9770	9770	0
39	20240725	190800	54675330	9770	9770	9770	9770	0
40	20240725	190700	54675330	9770	9770	9770	9770	0
41	20240725	190600	54675330	9770	9770	9770	9770	0
42	20240725	190500	54675330	9770	9770	9770	9770	0
43	20240725	190400	54675330	9770	9770	9770	9770	0
44	20240725	190300	54675330	9770	9770	9770	9770	0
45	20240725	190200	54675330	9770	9770	9770	9770	0
46	20240725	190100	54675330	9770	9770	9770	9770	0
47	20240725	190000	54675330	9770	9770	9770	9770	0
48	20240725	185900	54675330	9770	9770	9770	9770	0
49	20240725	185800	54675330	9770	9770	9770	9770	0
50	20240725	185700	54675330	9770	9770	9770	9770	0
51	20240725	185600	54675330	9770	9770	9770	9770	0
52	20240725	185500	54675330	9770	9770	9770	9770	0
53	20240725	185400	54675330	9770	9770	9770	9770	0
54	20240725	185300	54675330	9770	9770	9770	9770	0
55	20240725	185200	54675330	9770	9770	9770	9770	0
56	20240725	185100	54675330	9770	9770	9770	9770	0
57	20240725	185000	54675330	9770	9770	9770	9770	0
58	20240725	184900	54675330	9770	9770	9770	9770	0
59	20240725	184800	54675330	9770	9770	9770	9770	0
60	20240725	184700	54675330	9770	9770	9770	9770	0
61	20240725	184600	54675330	9770	9770	9770	9770	0
62	20240725	184500	54675330	9770	9770	9770	9770	80
63	20240725	184400	54675330	9770	9770	9770	9770	0
64	20240725	184300	54675330	9770	9770	9770	9770	0
65	20240725	184200	54675330	9770	9770	9770	9770	0
66	20240725	184100	54675330	9770	9770	9770	9770	0
67	20240725	184000	54675330	9770	9770	9770	9770	0
68	20240725	183900	54675330	9770	9770	9770	9770	0
69	20240725	183800	54675330	9770	9770	9770	9770	0
70	20240725	183700	54675330	9770	9770	9770	9770	0
71	20240725	183600	54675330	9770	9770	9770	9770	0
72	20240725	183500	54675330	9770	9770	9770	9770	0
73	20240725	183400	54675330	9770	9770	9770	9770	0
74	20240725	183300	54675330	9770	9770	9770	9770	0
75	20240725	183200	54675330	9770	9770	9770	9770	0
76	20240725	183100	54675330	9770	9770	9770	9770	0
77	20240725	183000	54675330	9770	9770	9770	9770	0
78	20240725	182900	54675330	9770	9770	9770	9770	0
79	20240725	182800	54675330	9770	9770	9770	9770	0
80	20240725	182700	54675330	9770	9770	9770	9770	0
81	20240725	182600	54675330	9770	9770	9770	9770	0
82	20240725	182500	54675330	9770	9770	9770	9770	0
83	20240725	182400	54675330	9770	9770	9770	9770	0
84	20240725	182300	54675330	9770	9770	9770	9770	0
85	20240725	182200	54675330	9770	9770	9770	9770	0
86	20240725	182100	54675330	9770	9770	9770	9770	0
87	20240725	182000	54675330	9770	9770	9770	9770	0
88	20240725	181900	54675330	9770	9770	9770	9770	0
89	20240725	181800	54675330	9770	9770	9770	9770	0
90	20240725	181700	54675330	9770	9770	9770	9770	0
91	20240725	181600	54675330	9770	9770	9770	9770	0
92	20240725	181500	54675330	9770	9770	9770	9770	80
93	20240725	181400	54675330	9770	9770	9770	9770	0
94	20240725	181300	54675330	9770	9770	9770	9770	0
95	20240725	181200	54675330	9770	9770	9770	9770	0
96	20240725	181100	54675330	9770	9770	9770	9770	0
97	20240725	181000	54675330	9770	9770	9770	9770	0
98	20240725	180900	54675330	9770	9770	9770	9770	0
99	20240725	180800	54675330	9770	9770	9770	9770	0
100	20240725	180700	54675330	9770	9770	9770	9770	0
101	20240725	180600	54675330	9770	9770	9770	9770	0
102	20240725	180500	54675330	9770	9770	9770	9770	0
103	20240725	180400	54675330	9770	9770	9770	9770	0
104	20240725	180300	54675330	9770	9770	9770	9770	0
105	20240725	180200	54675330	9770	9770	9770	9770	0
106	20240725	180100	54675330	9770	9770	9770	9770	0
107	20240725	180000	54675330	9770	9770	9770	9770	0
108	20240725	175900	54675330	9770	9770	9770	9770	0
109	20240725	175800	54675330	9770	9770	9770	9770	0
110	20240725	175700	54675330	9770	9770	9770	9770	0
111	20240725	175600	54675330	9770	9770	9770	9770	0
112	20240725	175500	54675330	9770	9770	9770	9770	0
113	20240725	175400	54675330	9770	9770	9770	9770	0
114	20240725	175300	54675330	9770	9770	9770	9770	0
115	20240725	175200	54675330	9770	9770	9770	9770	0
116	20240725	175100	54675330	9770	9770	9770	9770	0
117	20240725	175000	54675330	9770	9770	9770	9770	0
118	20240725	174900	54675330	9770	9770	9770	9770	0
119	20240725	174800	54675330	9770	9770	9770	9770	0
120	20240725	174700	54675330	9770	9770	9770	9770	0
121	20240725	174600	54675330	9770	9770	9770	9770	0
122	20240725	174500	54675330	9770	9770	9770	9770	80
123	20240725	174400	54675330	9770	9770	9770	9770	0
124	20240725	174300	54675330	9770	9770	9770	9770	0
125	20240725	174200	54675330	9770	9770	9770	9770	0
126	20240725	174100	54675330	9770	9770	9770	9770	0
127	20240725	174000	54675330	9770	9770	9770	9770	0
128	20240725	173900	54675330	9770	9770	9770	9770	0
129	20240725	173800	54675330	9770	9770	9770	9770	0
130	20240725	173700	54675330	9770	9770	9770	9770	0
131	20240725	173600	54675330	9770	9770	9770	9770	0
132	20240725	173500	54675330	9770	9770	9770	9770	0
133	20240725	173400	54675330	9770	9770	9770	9770	0
134	20240725	173300	54675330	9770	9770	9770	9770	0
135	20240725	173200	54675330	9770	9770	9770	9770	0
136	20240725	173100	54675330	9770	9770	9770	9770	0
137	20240725	173000	54675330	9770	9770	9770	9770	0
138	20240725	172900	54675330	9770	9770	9770	9770	0
139	20240725	172800	54675330	9770	9770	9770	9770	0
140	20240725	172700	54675330	9770	9770	9770	9770	0
141	20240725	172600	54675330	9770	9770	9770	9770	0
142	20240725	172500	54675330	9770	9770	9770	9770	0
143	20240725	172400	54675330	9770	9770	9770	9770	0
144	20240725	172300	54675330	9770	9770	9770	9770	0
145	20240725	172200	54675330	9770	9770	9770	9770	0
146	20240725	172100	54675330	9770	9770	9770	9770	0
147	20240725	172000	54675330	9770	9770	9770	9770	0
148	20240725	171900	54675330	9770	9770	9770	9770	0
149	20240725	171800	54675330	9770	9770	9770	9770	0
150	20240725	171700	54675330	9770	9770	9770	9770	0
151	20240725	171600	54675330	9770	9770	9770	9770	0
152	20240725	171500	54675330	9770	9770	9770	9770	80
153	20240725	171400	54675330	9770	9770	9770	9770	0
154	20240725	171300	54675330	9770	9770	9770	9770	0
155	20240725	171200	54675330	9770	9770	9770	9770	0
156	20240725	171100	54675330	9770	9770	9770	9770	0
157	20240725	171000	54675330	9770	9770	9770	9770	0
158	20240725	170900	54675330	9770	9770	9770	9770	0
159	20240725	170800	54675330	9770	9770	9770	9770	0
160	20240725	170700	54675330	9770	9770	9770	9770	0
161	20240725	170600	54675330	9770	9770	9770	9770	0
162	20240725	170500	54675330	9770	9770	9770	9770	0
163	20240725	170400	54675330	9770	9770	9770	9770	0
164	20240725	170300	54675330	9770	9770	9770	9770	0
165	20240725	170200	54675330	9770	9770	9770	9770	0
166	20240725	170100	54675330	9770	9770	9770	9770	0
167	20240725	170000	54675330	9770	9770	9770	9770	0
168	20240725	165900	54675330	9770	9770	9770	9770	0
169	20240725	165800	54675330	9770	9770	9770	9770	0
170	20240725	165700	54675330	9770	9770	9770	9770	0
171	20240725	165600	54675330	9770	9770	9770	9770	0
172	20240725	165500	54675330	9770	9770	9770	9770	0
173	20240725	165400	54675330	9770	9770	9770	9770	0
174	20240725	165300	54675330	9770	9770	9770	9770	0
175	20240725	165200	54675330	9770	9770	9770	9770	0
176	20240725	165100	54675330	9770	9770	9770	9770	0
177	20240725	165000	54675330	9770	9770	9770	9770	0
178	20240725	164900	54675330	9770	9770	9770	9770	0
179	20240725	164800	54675330	9770	9770	9770	9770	0
180	20240725	164700	54675330	9770	9770	9770	9770	0
181	20240725	164600	54675330	9770	9770	9770	9770	0
182	20240725	164500	54675330	9770	9770	9770	9770	80
183	20240725	164400	54675330	9770	9770	9770	9770	0
184	20240725	164300	54675330	9770	9770	9770	9770	0
185	20240725	164200	54675330	9770	9770	9770	9770	0
186	20240725	164100	54675330	9770	9770	9770	9770	0
187	20240725	164000	54675330	9770	9770	9770	9770	0
188	20240725	163900	54675330	9770	9770	9770	9770	0
189	20240725	163800	54675330	9770	9770	9770	9770	0
190	20240725	163700	54675330	9770	9770	9770	9770	0
191	20240725	163600	54675330	9770	9770	9770	9770	0
192	20240725	163500	54675330	9770	9770	9770	9770	0
193	20240725	163400	54675330	9770	9770	9770	9770	0
194	20240725	163300	54675330	9770	9770	9770	9770	0
195	20240725	163200	54675330	9770	9770	9770	9770	0
196	20240725	163100	54675330	9770	9770	9770	9770	0
197	20240725	163000	54675330	9770	9770	9770	9770	0
198	20240725	162900	54675330	9770	9770	9770	9770	0
199	20240725	162800	54675330	9770	9770	9770	9770	0
200	20240725	162700	54675330	9770	9770	9770	9770	0
201	20240725	162600	54675330	9770	9770	9770	9770	0
202	20240725	162500	54675330	9770	9770	9770	9770	0
203	20240725	162400	54675330	9770	9770	9770	9770	0
204	20240725	162300	54675330	9770	9770	9770	9770	0
205	20240725	162200	54675330	9770	9770	9770	9770	0
206	20240725	162100	54675330	9770	9770	9770	9770	0
207	20240725	162000	54675330	9770	9770	9770	9770	0
208	20240725	161900	54675330	9770	9770	9770	9770	0
209	20240725	161800	54675330	9770	9770	9770	9770	0
210	20240725	161700	54675330	9770	9770	9770	9770	0
211	20240725	161600	54675330	9770	9770	9770	9770	0
212	20240725	161500	54675330	9770	9770	9770	9770	80
213	20240725	161400	54675330	9770	9770	9770	9770	0
214	20240725	161300	54675330	9770	9770	9770	9770	0
215	20240725	161200	54675330	9770	9770	9770	9770	0
216	20240725	161100	54675330	9770	9770	9770	9770	0
217	20240725	161000	54675330	9770	9770	9770	9770	0
218	20240725	160900	54675330	9770	9770	9770	9770	0
219	20240725	160800	54675330	9770	9770	9770	9770	0
220	20240725	160700	54675330	9770	9770	9770	9770	0
221	20240725	160600	54675330	9770	9770	9770	9770	0
222	20240725	160500	54675330	9770	9770	9770	9770	0
223	20240725	160400	54675330	9770	9770	9770	9770	0
224	20240725	160300	54675330	9770	9770	9770	9770	0
225	20240725	160200	54675330	9770	9770	9770	9770	0
226	20240725	160100	54675330	9770	9770	9770	9770	0
227	20240725	160000	54675330	9770	9770	9770	9770	0
228	20240725	155900	54675330	9770	9770	9770	9770	0
229	20240725	155800	54675330	9770	9770	9770	9770	0
230	20240725	155700	54675330	9770	9770	9770	9770	0
231	20240725	155600	54675330	9770	9770	9770	9770	0
232	20240725	155500	54675330	9770	9770	9770	9770	0
233	20240725	155400	54675330	9770	9770	9770	9770	0
234	20240725	155300	54675330	9770	9770	9770	9770	0
235	20240725	155200	54675330	9770	9770	9770	9770	0
236	20240725	155100	54675330	9770	9770	9770	9770	0
237	20240725	155000	54675330	9770	9770	9770	9770	0
238	20240725	154900	54675330	9770	9770	9770	9770	0
239	20240725	154800	54675330	9770	9770	9770	9770	0
240	20240725	154700	54675330	9770	9770	9770	9770	0
241	20240725	154600	54675330	9770	9770	9770	9770	0
242	20240725	154500	54675330	9770	9770	9770	9770	80
243	20240725	154400	54675330	9770	9770	9770	9770	0
244	20240725	154300	54675330	9770	9770	9770	9770	0
245	20240725	154200	54675330	9770	9770	9770	9770	0
246	20240725	154100	54675330	9770	9770	9770	9770	0
247	20240725	154000	54675330	9770	9770	9770	9770	0
248	20240725	153900	54675330	9770	9770	9770	9770	0
249	20240725	153800	54675330	9770	9770	9770	9770	0
250	20240725	153700	54675330	9770	9770	9770	9770	0
251	20240725	153600	54675330	9770	9770	9770	9770	0
252	20240725	153500	54675330	9770	9770	9770	9770	0
253	20240725	153400	54675330	9770	9770	9770	9770	0
254	20240725	153300	54675330	9770	9770	9770	9770	0
255	20240725	153200	54675330	9770	9770	9770	9770	0
256	20240725	153100	54675330	9770	9770	9770	9770	0
257	20240725	153000	54675330	9770	9770	9770	9770	80
258	20240725	152900	53893730	9710	9710	9710	9710	0
259	20240725	152800	53893730	9710	9710	9710	9710	0
260	20240725	152700	53893730	9710	9710	9710	9710	0
261	20240725	152600	53893730	9710	9710	9710	9710	0
262	20240725	152500	53893730	9710	9710	9710	9710	0
263	20240725	152400	53893730	9710	9710	9710	9710	0
264	20240725	152300	53893730	9710	9710	9710	9710	0
265	20240725	152200	53893730	9710	9710	9710	9710	0
266	20240725	152100	53893730	9710	9710	9710	9710	0
267	20240725	152000	53893730	9710	9710	9710	9710	0
268	20240725	151900	53893730	9710	9710	9710	9710	20
269	20240725	151800	53699530	9740	9730	9740	9730	49
270	20240725	151700	53222740	9750	9750	9750	9740	16
271	20240725	151600	53066780	9740	9740	9740	9740	4
272	20240725	151500	53027820	9760	9790	9790	9760	8
273	20240725	151400	52949560	9810	9810	9810	9810	1
274	20240725	151300	52939750	9790	9790	9790	9790	10
275	20240725	151200	52841850	9850	9850	9850	9850	0
276	20240725	151100	52841850	9850	9850	9850	9850	1
277	20240725	151000	52832000	9790	9800	9800	9790	27
278	20240725	150900	52567600	9800	9800	9800	9800	0
279	20240725	150800	52567600	9800	9810	9810	9800	6
280	20240725	150700	52508790	9880	9880	9880	9880	0
281	20240725	150600	52508790	9880	9880	9880	9880	0
282	20240725	150500	52508790	9880	9880	9880	9880	1
283	20240725	150400	52498910	9780	9780	9780	9780	0
284	20240725	150300	52498910	9780	9780	9780	9780	14
285	20240725	150200	52361990	9770	9770	9770	9770	0
286	20240725	150100	52361990	9770	9770	9770	9770	0
287	20240725	150000	52361990	9770	9770	9770	9770	0
288	20240725	145900	52361990	9770	9770	9770	9770	0
289	20240725	145800	52361990	9770	9770	9770	9770	0
290	20240725	145700	52361990	9770	9900	9900	9750	155
291	20240725	145600	50844530	9940	9940	9940	9940	0
292	20240725	145500	50844530	9940	9940	9940	9940	0
293	20240725	145400	50844530	9940	9940	9940	9940	0
294	20240725	145300	50844530	9940	9940	9940	9940	0
295	20240725	145200	50844530	9940	9940	9940	9940	0
296	20240725	145100	50844530	9940	9940	9940	9940	0
297	20240725	145000	50844530	9940	9940	9940	9940	0
298	20240725	144900	50844530	9940	9940	9940	9940	0
299	20240725	144800	50844530	9940	9940	9940	9940	0
300	20240725	144700	50844530	9940	9940	9940	9940	0
301	20240725	144600	50844530	9940	9940	9940	9940	0
302	20240725	144500	50844530	9940	9940	9940	9940	0
303	20240725	144400	50844530	9940	9940	9940	9940	0
304	20240725	144300	50844530	9940	9940	9940	9940	0
305	20240725	144200	50844530	9940	9940	9940	9940	0
306	20240725	144100	50844530	9940	9940	9940	9940	0
307	20240725	144000	50844530	9940	9940	9940	9940	0
308	20240725	143900	50844530	9940	9940	9940	9940	1
309	20240725	143800	50834590	9900	9900	9900	9900	0
310	20240725	143700	50834590	9900	9900	9900	9900	0
311	20240725	143600	50834590	9900	9900	9900	9900	0
312	20240725	143500	50834590	9900	9900	9900	9900	0
313	20240725	143400	50834590	9900	9900	9900	9900	7
314	20240725	143300	50765290	9790	9790	9790	9790	0
315	20240725	143200	50765290	9790	9790	9790	9790	7
316	20240725	143100	50696760	9760	9940	9980	9760	119
317	20240725	143000	49517720	9920	9920	9920	9920	0
318	20240725	142900	49517720	9920	9890	9930	9890	1562
319	20240725	142800	34048450	9900	9860	9900	9860	1007
320	20240725	142700	24090510	9860	9860	9860	9860	0
321	20240725	142600	24090510	9860	9860	9860	9860	0
322	20240725	142500	24090510	9860	9860	9860	9860	27
323	20240725	142400	23824290	9840	9840	9840	9840	0
324	20240725	142300	23824290	9840	9840	9840	9840	0
325	20240725	142200	23824290	9840	9820	9840	9820	165
326	20240725	142100	22201950	9820	9820	9820	9820	0
327	20240725	142000	22201950	9820	9820	9820	9820	0
328	20240725	141900	22201950	9820	9820	9820	9820	11
329	20240725	141800	22093930	9820	9820	9820	9820	0
330	20240725	141700	22093930	9820	9820	9820	9820	0
331	20240725	141600	22093930	9820	9820	9820	9820	0
332	20240725	141500	22093930	9820	9820	9820	9820	0
333	20240725	141400	22093930	9820	9820	9820	9820	0
334	20240725	141300	22093930	9820	9820	9820	9820	0
335	20240725	141200	22093930	9820	9820	9820	9820	0
336	20240725	141100	22093930	9820	9820	9820	9820	0
337	20240725	141000	22093930	9820	9820	9820	9820	0
338	20240725	140900	22093930	9820	9820	9820	9820	0
339	20240725	140800	22093930	9820	9820	9820	9820	0
340	20240725	140700	22093930	9820	9820	9820	9820	0
341	20240725	140600	22093930	9820	9820	9820	9820	0
342	20240725	140500	22093930	9820	9820	9820	9820	0
343	20240725	140400	22093930	9820	9820	9820	9820	0
344	20240725	140300	22093930	9820	9820	9820	9820	0
345	20240725	140200	22093930	9820	9820	9820	9820	0
346	20240725	140100	22093930	9820	9820	9820	9820	0
347	20240725	140000	22093930	9820	9820	9820	9820	0
348	20240725	135900	22093930	9820	9820	9820	9820	0
349	20240725	135800	22093930	9820	9820	9820	9820	0
350	20240725	135700	22093930	9820	9820	9820	9820	0
351	20240725	135600	22093930	9820	9820	9820	9820	1
352	20240725	135500	22084110	9820	9820	9820	9820	0
353	20240725	135400	22084110	9820	9820	9820	9820	0
354	20240725	135300	22084110	9820	9820	9820	9820	0
355	20240725	135200	22084110	9820	9820	9820	9820	0
356	20240725	135100	22084110	9820	9820	9820	9820	0
357	20240725	135000	22084110	9820	9820	9820	9820	2
358	20240725	134900	22064470	9840	9840	9840	9840	0
359	20240725	134800	22064470	9840	9840	9840	9840	0
360	20240725	134700	22064470	9840	9840	9840	9840	0
361	20240725	134600	22064470	9840	9840	9840	9840	0
362	20240725	134500	22064470	9840	9840	9840	9840	0
363	20240725	134400	22064470	9840	9840	9840	9840	0
364	20240725	134300	22064470	9840	9840	9840	9840	0
365	20240725	134200	22064470	9840	9840	9840	9840	0
366	20240725	134100	22064470	9840	9840	9840	9840	0
367	20240725	134000	22064470	9840	9840	9840	9840	0
368	20240725	133900	22064470	9840	9840	9840	9840	0
369	20240725	133800	22064470	9840	9840	9840	9840	0
370	20240725	133700	22064470	9840	9840	9840	9840	0
371	20240725	133600	22064470	9840	9840	9840	9840	0
372	20240725	133500	22064470	9840	9840	9840	9840	0
373	20240725	133400	22064470	9840	9840	9840	9840	0
374	20240725	133300	22064470	9840	9840	9840	9840	0
375	20240725	133200	22064470	9840	9840	9840	9840	0
376	20240725	133100	22064470	9840	9840	9840	9840	0
377	20240725	133000	22064470	9840	9840	9840	9840	941
378	20240725	132900	12805030	9840	9850	9850	9840	40
379	20240725	132800	12411070	9840	9840	9840	9840	0
380	20240725	132700	12411070	9840	9840	9840	9840	0
381	20240725	132600	12411070	9840	9840	9840	9840	0
382	20240725	132500	12411070	9840	9840	9840	9840	8
383	20240725	132400	12332350	9840	9820	9840	9820	80
384	20240725	132300	11546430	9770	9750	9770	9750	90
385	20240725	132200	10667370	9740	9740	9740	9740	0
386	20240725	132100	10667370	9740	9740	9740	9740	0
387	20240725	132000	10667370	9740	9740	9740	9740	0
388	20240725	131900	10667370	9740	9740	9740	9740	0
389	20240725	131800	10667370	9740	9740	9740	9740	0
390	20240725	131700	10667370	9740	9740	9740	9740	0
391	20240725	131600	10667370	9740	9740	9740	9740	0
392	20240725	131500	10667370	9740	9740	9740	9740	0
393	20240725	131400	10667370	9740	9740	9740	9740	0
394	20240725	131300	10667370	9740	9740	9740	9740	537
395	20240725	131200	5436990	9730	9730	9730	9730	0
396	20240725	131100	5436990	9730	9730	9730	9730	0
397	20240725	131000	5436990	9730	9730	9730	9730	0
398	20240725	130900	5436990	9730	9730	9730	9730	0
399	20240725	130800	5436990	9730	9730	9730	9730	0
400	20240725	130700	5436990	9730	9730	9730	9730	0
401	20240725	130600	5436990	9730	9730	9730	9730	0
402	20240725	130500	5436990	9730	9730	9730	9730	0
403	20240725	130400	5436990	9730	9730	9730	9730	0
404	20240725	130300	5436990	9730	9730	9730	9730	0
405	20240725	130200	5436990	9730	9730	9730	9730	100
406	20240725	130100	4463990	9730	9730	9730	9730	0
407	20240725	130000	4463990	9730	9730	9730	9730	0
408	20240725	125900	4463990	9730	9730	9730	9730	0
409	20240725	125800	4463990	9730	9730	9730	9730	0
410	20240725	125700	4463990	9730	9730	9730	9730	0
411	20240725	125600	4463990	9730	9730	9730	9730	0
412	20240725	125500	4463990	9730	9730	9730	9730	0
413	20240725	125400	4463990	9730	9730	9730	9730	0
414	20240725	125300	4463990	9730	9730	9730	9730	0
415	20240725	125200	4463990	9730	9730	9730	9730	0
416	20240725	125100	4463990	9730	9730	9730	9730	0
417	20240725	125000	4463990	9730	9730	9730	9730	0
418	20240725	124900	4463990	9730	9730	9730	9730	0
419	20240725	124800	4463990	9730	9730	9730	9730	0
420	20240725	124700	4463990	9730	9730	9730	9730	0
421	20240725	124600	4463990	9730	9730	9730	9730	0
422	20240725	124500	4463990	9730	9730	9730	9730	0
423	20240725	124400	4463990	9730	9730	9730	9730	0
424	20240725	124300	4463990	9730	9730	9730	9730	0
425	20240725	124200	4463990	9730	9730	9730	9730	0
426	20240725	124100	4463990	9730	9730	9730	9730	0
427	20240725	124000	4463990	9730	9730	9730	9730	0
428	20240725	123900	4463990	9730	9730	9730	9730	0
429	20240725	123800	4463990	9730	9730	9730	9730	0
430	20240725	123700	4463990	9730	9730	9730	9730	0
431	20240725	123600	4463990	9730	9730	9730	9730	0
432	20240725	123500	4463990	9730	9730	9730	9730	0
433	20240725	123400	4463990	9730	9730	9730	9730	0
434	20240725	123300	4463990	9730	9730	9730	9730	0
435	20240725	123200	4463990	9730	9730	9730	9730	0
436	20240725	123100	4463990	9730	9730	9730	9730	0
437	20240725	123000	4463990	9730	9730	9730	9730	5
438	20240725	122900	4415340	9730	9730	9730	9730	0
439	20240725	122800	4415340	9730	9730	9730	9730	0
440	20240725	122700	4415340	9730	9730	9730	9730	0
441	20240725	122600	4415340	9730	9730	9730	9730	0
442	20240725	122500	4415340	9730	9730	9730	9730	0
443	20240725	122400	4415340	9730	9730	9730	9730	0
444	20240725	122300	4415340	9730	9730	9730	9730	0
445	20240725	122200	4415340	9730	9730	9730	9730	0
446	20240725	122100	4415340	9730	9730	9730	9730	0
447	20240725	122000	4415340	9730	9730	9730	9730	0
448	20240725	121900	4415340	9730	9730	9730	9730	0
449	20240725	121800	4415340	9730	9730	9730	9730	0
450	20240725	121700	4415340	9730	9730	9730	9730	0
451	20240725	121600	4415340	9730	9730	9730	9730	0
452	20240725	121500	4415340	9730	9730	9730	9730	0
453	20240725	121400	4415340	9730	9730	9730	9730	0
454	20240725	121300	4415340	9730	9730	9730	9730	0
455	20240725	121200	4415340	9730	9730	9730	9730	0
456	20240725	121100	4415340	9730	9730	9730	9730	0
457	20240725	121000	4415340	9730	9730	9730	9730	0
458	20240725	120900	4415340	9730	9730	9730	9730	0
459	20240725	120800	4415340	9730	9730	9730	9730	0
460	20240725	120700	4415340	9730	9730	9730	9730	0
461	20240725	120600	4415340	9730	9730	9730	9730	0
462	20240725	120500	4415340	9730	9730	9730	9730	0
463	20240725	120400	4415340	9730	9730	9730	9730	0
464	20240725	120300	4415340	9730	9730	9730	9730	0
465	20240725	120200	4415340	9730	9730	9730	9730	0
466	20240725	120100	4415340	9730	9730	9730	9730	0
467	20240725	120000	4415340	9730	9730	9730	9730	0
468	20240725	115900	4415340	9730	9730	9730	9730	1
469	20240725	115800	4405610	9690	9690	9690	9690	0
470	20240725	115700	4405610	9690	9690	9690	9690	0
471	20240725	115600	4405610	9690	9690	9690	9690	0
472	20240725	115500	4405610	9690	9690	9690	9690	0
473	20240725	115400	4405610	9690	9690	9690	9690	0
474	20240725	115300	4405610	9690	9690	9690	9690	0
475	20240725	115200	4405610	9690	9690	9690	9690	0
476	20240725	115100	4405610	9690	9690	9690	9690	0
477	20240725	115000	4405610	9690	9690	9690	9690	0
478	20240725	114900	4405610	9690	9690	9690	9690	0
479	20240725	114800	4405610	9690	9690	9690	9690	0
480	20240725	114700	4405610	9690	9690	9690	9690	0
481	20240725	114600	4405610	9690	9690	9690	9690	0
482	20240725	114500	4405610	9690	9690	9690	9690	0
483	20240725	114400	4405610	9690	9690	9690	9690	0
484	20240725	114300	4405610	9690	9690	9690	9690	0
485	20240725	114200	4405610	9690	9690	9690	9690	0
486	20240725	114100	4405610	9690	9690	9690	9690	0
487	20240725	114000	4405610	9690	9690	9690	9690	0
488	20240725	113900	4405610	9690	9690	9690	9690	0
489	20240725	113800	4405610	9690	9690	9690	9690	0
490	20240725	113700	4405610	9690	9690	9690	9690	0
491	20240725	113600	4405610	9690	9690	9690	9690	0
492	20240725	113500	4405610	9690	9690	9690	9690	0
493	20240725	113400	4405610	9690	9690	9690	9690	0
494	20240725	113300	4405610	9690	9690	9690	9690	0
495	20240725	113200	4405610	9690	9690	9690	9690	0
496	20240725	113100	4405610	9690	9690	9690	9690	0
497	20240725	113000	4405610	9690	9690	9690	9690	0
498	20240725	112900	4405610	9690	9690	9690	9690	0
499	20240725	112800	4405610	9690	9690	9690	9690	0
500	20240725	112700	4405610	9690	9690	9690	9690	0
501	20240725	112600	4405610	9690	9690	9690	9690	0
502	20240725	112500	4405610	9690	9690	9690	9690	0
503	20240725	112400	4405610	9690	9690	9690	9690	0
504	20240725	112300	4405610	9690	9690	9690	9690	0
505	20240725	112200	4405610	9690	9690	9690	9690	0
506	20240725	112100	4405610	9690	9690	9690	9690	0
507	20240725	112000	4405610	9690	9690	9690	9690	0
508	20240725	111900	4405610	9690	9690	9690	9690	0
509	20240725	111800	4405610	9690	9690	9690	9690	0
510	20240725	111700	4405610	9690	9690	9690	9690	0
511	20240725	111600	4405610	9690	9690	9690	9690	0
512	20240725	111500	4405610	9690	9690	9690	9690	42
513	20240725	111400	3998630	9690	9690	9690	9690	20
514	20240725	111300	3804830	9690	9690	9690	9690	0
515	20240725	111200	3804830	9690	9690	9690	9690	1
516	20240725	111100	3795140	9690	9690	9690	9690	0
517	20240725	111000	3795140	9690	9690	9690	9690	0
518	20240725	110900	3795140	9690	9690	9690	9690	13
519	20240725	110800	3669170	9690	9690	9690	9690	0
520	20240725	110700	3669170	9690	9690	9690	9690	0
521	20240725	110600	3669170	9690	9690	9690	9690	0
522	20240725	110500	3669170	9690	9690	9690	9690	0
523	20240725	110400	3669170	9690	9690	9690	9690	0
524	20240725	110300	3669170	9690	9690	9690	9690	0
525	20240725	110200	3669170	9690	9690	9690	9690	0
526	20240725	110100	3669170	9690	9690	9690	9690	0
527	20240725	110000	3669170	9690	9690	9690	9690	0
528	20240725	105900	3669170	9690	9690	9690	9690	0
529	20240725	105800	3669170	9690	9690	9690	9690	0
530	20240725	105700	3669170	9690	9690	9690	9690	0
531	20240725	105600	3669170	9690	9690	9690	9690	1
532	20240725	105500	3659480	9710	9710	9710	9710	0
533	20240725	105400	3659480	9710	9710	9710	9710	0
534	20240725	105300	3659480	9710	9710	9710	9710	16
535	20240725	105200	3504120	9710	9710	9710	9710	0
536	20240725	105100	3504120	9710	9710	9710	9710	0
537	20240725	105000	3504120	9710	9710	9710	9710	0
538	20240725	104900	3504120	9710	9710	9710	9710	0
539	20240725	104800	3504120	9710	9710	9710	9710	2
540	20240725	104700	3484700	9710	9710	9710	9710	0
541	20240725	104600	3484700	9710	9710	9710	9710	0
542	20240725	104500	3484700	9710	9710	9710	9710	0
543	20240725	104400	3484700	9710	9710	9710	9710	0
544	20240725	104300	3484700	9710	9710	9710	9710	0
545	20240725	104200	3484700	9710	9710	9710	9710	0
546	20240725	104100	3484700	9710	9710	9710	9710	0
547	20240725	104000	3484700	9710	9710	9710	9710	0
548	20240725	103900	3484700	9710	9710	9710	9710	0
549	20240725	103800	3484700	9710	9710	9710	9710	1
550	20240725	103700	3474990	9740	9740	9740	9740	0
551	20240725	103600	3474990	9740	9740	9740	9740	0
552	20240725	103500	3474990	9740	9740	9740	9740	0
553	20240725	103400	3474990	9740	9740	9740	9740	0
554	20240725	103300	3474990	9740	9740	9740	9740	0
555	20240725	103200	3474990	9740	9740	9740	9740	0
556	20240725	103100	3474990	9740	9740	9740	9740	0
557	20240725	103000	3474990	9740	9740	9740	9740	0
558	20240725	102900	3474990	9740	9740	9740	9740	0
559	20240725	102800	3474990	9740	9740	9740	9740	0
560	20240725	102700	3474990	9740	9740	9740	9740	0
561	20240725	102600	3474990	9740	9740	9740	9740	0
562	20240725	102500	3474990	9740	9740	9740	9740	0
563	20240725	102400	3474990	9740	9740	9740	9740	59
564	20240725	102300	2900330	9720	9720	9720	9720	0
565	20240725	102200	2900330	9720	9720	9720	9720	0
566	20240725	102100	2900330	9720	9720	9720	9720	0
567	20240725	102000	2900330	9720	9720	9720	9720	0
568	20240725	101900	2900330	9720	9720	9720	9720	0
569	20240725	101800	2900330	9720	9720	9720	9720	0
570	20240725	101700	2900330	9720	9720	9720	9720	0
571	20240725	101600	2900330	9720	9720	9720	9720	0
572	20240725	101500	2900330	9720	9720	9720	9720	0
573	20240725	101400	2900330	9720	9720	9720	9720	1
574	20240725	101300	2890610	9740	9740	9740	9740	0
575	20240725	101200	2890610	9740	9740	9740	9740	0
576	20240725	101100	2890610	9740	9740	9740	9740	0
577	20240725	101000	2890610	9740	9740	9740	9740	0
578	20240725	100900	2890610	9740	9740	9740	9740	0
579	20240725	100800	2890610	9740	9740	9740	9740	0
580	20240725	100700	2890610	9740	9740	9740	9740	0
581	20240725	100600	2890610	9740	9740	9740	9740	0
582	20240725	100500	2890610	9740	9740	9740	9740	0
583	20240725	100400	2890610	9740	9740	9740	9740	0
584	20240725	100300	2890610	9740	9740	9740	9740	0
585	20240725	100200	2890610	9740	9740	9740	9740	0
586	20240725	100100	2890610	9740	9710	9740	9710	11
587	20240725	100000	2783770	9740	9740	9740	9740	5
588	20240725	095900	2735070	9750	9750	9750	9750	62
589	20240725	095800	2130570	9750	9750	9750	9750	0
590	20240725	095700	2130570	9750	9750	9750	9750	0
591	20240725	095600	2130570	9750	9750	9750	9750	0
592	20240725	095500	2130570	9750	9750	9750	9750	0
593	20240725	095400	2130570	9750	9750	9750	9750	0
594	20240725	095300	2130570	9750	9750	9750	9750	0
595	20240725	095200	2130570	9750	9750	9750	9750	0
596	20240725	095100	2130570	9750	9750	9750	9750	0
597	20240725	095000	2130570	9750	9750	9750	9750	0
598	20240725	094900	2130570	9750	9740	9750	9740	2
599	20240725	094800	2111080	9710	9710	9710	9710	0
600	20240725	094700	2111080	9710	9710	9710	9710	0
601	20240725	094600	2111080	9710	9710	9710	9710	0
602	20240725	094500	2111080	9710	9710	9710	9710	0
603	20240725	094400	2111080	9710	9710	9710	9710	0
604	20240725	094300	2111080	9710	9710	9710	9710	50
605	20240725	094200	1625580	9710	9710	9710	9710	20
606	20240725	094100	1431380	9710	9710	9710	9710	0
607	20240725	094000	1431380	9710	9710	9710	9710	0
608	20240725	093900	1431380	9710	9710	9710	9710	0
609	20240725	093800	1431380	9710	9710	9710	9710	0
610	20240725	093700	1431380	9710	9710	9710	9710	0
611	20240725	093600	1431380	9710	9710	9710	9710	0
612	20240725	093500	1431380	9710	9710	9710	9710	0
613	20240725	093400	1431380	9710	9710	9710	9710	0
614	20240725	093300	1431380	9710	9710	9710	9710	0
615	20240725	093200	1431380	9710	9710	9710	9710	0
616	20240725	093100	1431380	9710	9710	9710	9710	0
617	20240725	093000	1431380	9710	9710	9710	9710	0
618	20240725	092900	1431380	9710	9710	9710	9710	0
619	20240725	092800	1431380	9710	9710	9710	9710	0
620	20240725	092700	1431380	9710	9710	9710	9710	0
621	20240725	092600	1431380	9710	9710	9710	9710	0
622	20240725	092500	1431380	9710	9710	9710	9710	0
623	20240725	092400	1431380	9710	9710	9710	9710	0
624	20240725	092300	1431380	9710	9710	9710	9710	0
625	20240725	092200	1431380	9710	9710	9710	9710	0
626	20240725	092100	1431380	9710	9710	9710	9710	0
627	20240725	092000	1431380	9710	9710	9710	9710	0
628	20240725	091900	1431380	9710	9710	9710	9710	0
629	20240725	091800	1431380	9710	9710	9710	9710	0
630	20240725	091700	1431380	9710	9710	9710	9710	0
631	20240725	091600	1431380	9710	9710	9710	9710	0
632	20240725	091500	1431380	9710	9710	9710	9710	0
633	20240725	091400	1431380	9710	9710	9710	9710	0
634	20240725	091300	1431380	9710	9710	9710	9710	0
635	20240725	091200	1431380	9710	9710	9710	9710	80
636	20240725	091100	654580	9760	9760	9760	9760	0
637	20240725	091000	654580	9760	9760	9760	9760	1
638	20240725	090900	644820	9770	9770	9770	9770	0
639	20240725	090800	644820	9770	9770	9770	9770	0
640	20240725	090700	644820	9770	9770	9770	9770	0
641	20240725	090600	644820	9770	9770	9770	9770	0
642	20240725	090500	644820	9770	9770	9770	9770	0
643	20240725	090400	644820	9770	9770	9770	9770	30
644	20240725	090300	351720	9770	9770	9770	9770	0
645	20240725	090200	351720	9770	9770	9770	9770	0
646	20240725	090100	351720	9770	9770	9770	9770	0
647	20240725	090000	351720	9770	9770	9770	9770	36