KissMeData/002320/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	183600	376830350	18950	18950	18950	18950	196
3	20240725	183500	376830350	18950	18950	18950	18950	0
4	20240725	183400	376830350	18950	18950	18950	18950	0
5	20240725	183300	376830350	18950	18950	18950	18950	0
6	20240725	183200	376830350	18950	18950	18950	18950	0
7	20240725	183100	376830350	18950	18950	18950	18950	0
8	20240725	183000	376830350	18950	18950	18950	18950	0
9	20240725	182900	376830350	18950	18950	18950	18950	0
10	20240725	182800	376830350	18950	18950	18950	18950	0
11	20240725	182700	376830350	18950	18950	18950	18950	0
12	20240725	182600	376830350	18950	18950	18950	18950	0
13	20240725	182500	376830350	18950	18950	18950	18950	0
14	20240725	182400	376830350	18950	18950	18950	18950	0
15	20240725	182300	376830350	18950	18950	18950	18950	0
16	20240725	182200	376830350	18950	18950	18950	18950	0
17	20240725	182100	376830350	18950	18950	18950	18950	0
18	20240725	182000	376830350	18950	18950	18950	18950	0
19	20240725	181900	376830350	18950	18950	18950	18950	0
20	20240725	181800	376830350	18950	18950	18950	18950	0
21	20240725	181700	376830350	18950	18950	18950	18950	0
22	20240725	181600	376830350	18950	18950	18950	18950	0
23	20240725	181500	376830350	18950	18950	18950	18950	0
24	20240725	181400	376830350	18950	18950	18950	18950	0
25	20240725	181300	376830350	18950	18950	18950	18950	0
26	20240725	181200	376830350	18950	18950	18950	18950	0
27	20240725	181100	376830350	18950	18950	18950	18950	0
28	20240725	181000	376830350	18950	18950	18950	18950	0
29	20240725	180900	376830350	18950	18950	18950	18950	0
30	20240725	180800	376830350	18950	18950	18950	18950	0
31	20240725	180700	376830350	18950	18950	18950	18950	0
32	20240725	180600	376830350	18950	18950	18950	18950	196
33	20240725	180500	376830350	18950	18950	18950	18950	0
34	20240725	180400	376830350	18950	18950	18950	18950	0
35	20240725	180300	376830350	18950	18950	18950	18950	0
36	20240725	180200	376830350	18950	18950	18950	18950	0
37	20240725	180100	376830350	18950	18950	18950	18950	0
38	20240725	180000	376830350	18950	18950	18950	18950	0
39	20240725	175900	376830350	18950	18950	18950	18950	0
40	20240725	175800	376830350	18950	18950	18950	18950	0
41	20240725	175700	376830350	18950	18950	18950	18950	0
42	20240725	175600	376830350	18950	18950	18950	18950	0
43	20240725	175500	376830350	18950	18950	18950	18950	0
44	20240725	175400	376830350	18950	18950	18950	18950	0
45	20240725	175300	376830350	18950	18950	18950	18950	0
46	20240725	175200	376830350	18950	18950	18950	18950	0
47	20240725	175100	376830350	18950	18950	18950	18950	0
48	20240725	175000	376830350	18950	18950	18950	18950	0
49	20240725	174900	376830350	18950	18950	18950	18950	0
50	20240725	174800	376830350	18950	18950	18950	18950	0
51	20240725	174700	376830350	18950	18950	18950	18950	0
52	20240725	174600	376830350	18950	18950	18950	18950	0
53	20240725	174500	376830350	18950	18950	18950	18950	0
54	20240725	174400	376830350	18950	18950	18950	18950	0
55	20240725	174300	376830350	18950	18950	18950	18950	0
56	20240725	174200	376830350	18950	18950	18950	18950	0
57	20240725	174100	376830350	18950	18950	18950	18950	0
58	20240725	174000	376830350	18950	18950	18950	18950	0
59	20240725	173900	376830350	18950	18950	18950	18950	0
60	20240725	173800	376830350	18950	18950	18950	18950	0
61	20240725	173700	376830350	18950	18950	18950	18950	0
62	20240725	173600	376830350	18950	18950	18950	18950	196
63	20240725	173500	376830350	18950	18950	18950	18950	0
64	20240725	173400	376830350	18950	18950	18950	18950	0
65	20240725	173300	376830350	18950	18950	18950	18950	0
66	20240725	173200	376830350	18950	18950	18950	18950	0
67	20240725	173100	376830350	18950	18950	18950	18950	0
68	20240725	173000	376830350	18950	18950	18950	18950	0
69	20240725	172900	376830350	18950	18950	18950	18950	0
70	20240725	172800	376830350	18950	18950	18950	18950	0
71	20240725	172700	376830350	18950	18950	18950	18950	0
72	20240725	172600	376830350	18950	18950	18950	18950	0
73	20240725	172500	376830350	18950	18950	18950	18950	0
74	20240725	172400	376830350	18950	18950	18950	18950	0
75	20240725	172300	376830350	18950	18950	18950	18950	0
76	20240725	172200	376830350	18950	18950	18950	18950	0
77	20240725	172100	376830350	18950	18950	18950	18950	0
78	20240725	172000	376830350	18950	18950	18950	18950	0
79	20240725	171900	376830350	18950	18950	18950	18950	0
80	20240725	171800	376830350	18950	18950	18950	18950	0
81	20240725	171700	376830350	18950	18950	18950	18950	0
82	20240725	171600	376830350	18950	18950	18950	18950	0
83	20240725	171500	376830350	18950	18950	18950	18950	0
84	20240725	171400	376830350	18950	18950	18950	18950	0
85	20240725	171300	376830350	18950	18950	18950	18950	0
86	20240725	171200	376830350	18950	18950	18950	18950	0
87	20240725	171100	376830350	18950	18950	18950	18950	0
88	20240725	171000	376830350	18950	18950	18950	18950	0
89	20240725	170900	376830350	18950	18950	18950	18950	0
90	20240725	170800	376830350	18950	18950	18950	18950	0
91	20240725	170700	376830350	18950	18950	18950	18950	0
92	20240725	170600	376830350	18950	18950	18950	18950	196
93	20240725	170500	376830350	18950	18950	18950	18950	0
94	20240725	170400	376830350	18950	18950	18950	18950	0
95	20240725	170300	376830350	18950	18950	18950	18950	0
96	20240725	170200	376830350	18950	18950	18950	18950	0
97	20240725	170100	376830350	18950	18950	18950	18950	0
98	20240725	170000	376830350	18950	18950	18950	18950	0
99	20240725	165900	376830350	18950	18950	18950	18950	0
100	20240725	165800	376830350	18950	18950	18950	18950	0
101	20240725	165700	376830350	18950	18950	18950	18950	0
102	20240725	165600	376830350	18950	18950	18950	18950	0
103	20240725	165500	376830350	18950	18950	18950	18950	0
104	20240725	165400	376830350	18950	18950	18950	18950	0
105	20240725	165300	376830350	18950	18950	18950	18950	0
106	20240725	165200	376830350	18950	18950	18950	18950	0
107	20240725	165100	376830350	18950	18950	18950	18950	0
108	20240725	165000	376830350	18950	18950	18950	18950	0
109	20240725	164900	376830350	18950	18950	18950	18950	0
110	20240725	164800	376830350	18950	18950	18950	18950	0
111	20240725	164700	376830350	18950	18950	18950	18950	0
112	20240725	164600	376830350	18950	18950	18950	18950	0
113	20240725	164500	376830350	18950	18950	18950	18950	0
114	20240725	164400	376830350	18950	18950	18950	18950	0
115	20240725	164300	376830350	18950	18950	18950	18950	0
116	20240725	164200	376830350	18950	18950	18950	18950	0
117	20240725	164100	376830350	18950	18950	18950	18950	0
118	20240725	164000	376830350	18950	18950	18950	18950	0
119	20240725	163900	376830350	18950	18950	18950	18950	0
120	20240725	163800	376830350	18950	18950	18950	18950	0
121	20240725	163700	376830350	18950	18950	18950	18950	0
122	20240725	163600	376830350	18950	18950	18950	18950	196
123	20240725	163500	376830350	18950	18950	18950	18950	0
124	20240725	163400	376830350	18950	18950	18950	18950	0
125	20240725	163300	376830350	18950	18950	18950	18950	0
126	20240725	163200	376830350	18950	18950	18950	18950	0
127	20240725	163100	376830350	18950	18950	18950	18950	0
128	20240725	163000	376830350	18950	18950	18950	18950	0
129	20240725	162900	376830350	18950	18950	18950	18950	0
130	20240725	162800	376830350	18950	18950	18950	18950	0
131	20240725	162700	376830350	18950	18950	18950	18950	0
132	20240725	162600	376830350	18950	18950	18950	18950	0
133	20240725	162500	376830350	18950	18950	18950	18950	0
134	20240725	162400	376830350	18950	18950	18950	18950	0
135	20240725	162300	376830350	18950	18950	18950	18950	0
136	20240725	162200	376830350	18950	18950	18950	18950	0
137	20240725	162100	376830350	18950	18950	18950	18950	0
138	20240725	162000	376830350	18950	18950	18950	18950	0
139	20240725	161900	376830350	18950	18950	18950	18950	0
140	20240725	161800	376830350	18950	18950	18950	18950	0
141	20240725	161700	376830350	18950	18950	18950	18950	0
142	20240725	161600	376830350	18950	18950	18950	18950	0
143	20240725	161500	376830350	18950	18950	18950	18950	0
144	20240725	161400	376830350	18950	18950	18950	18950	0
145	20240725	161300	376830350	18950	18950	18950	18950	0
146	20240725	161200	376830350	18950	18950	18950	18950	0
147	20240725	161100	376830350	18950	18950	18950	18950	0
148	20240725	161000	376830350	18950	18950	18950	18950	0
149	20240725	160900	376830350	18950	18950	18950	18950	0
150	20240725	160800	376830350	18950	18950	18950	18950	0
151	20240725	160700	376830350	18950	18950	18950	18950	0
152	20240725	160600	376830350	18950	18950	18950	18950	196
153	20240725	160500	376830350	18950	18950	18950	18950	0
154	20240725	160400	376830350	18950	18950	18950	18950	0
155	20240725	160300	376830350	18950	18950	18950	18950	0
156	20240725	160200	376830350	18950	18950	18950	18950	0
157	20240725	160100	376830350	18950	18950	18950	18950	0
158	20240725	160000	376830350	18950	18950	18950	18950	0
159	20240725	155900	376830350	18950	18950	18950	18950	0
160	20240725	155800	376830350	18950	18950	18950	18950	0
161	20240725	155700	376830350	18950	18950	18950	18950	0
162	20240725	155600	376830350	18950	18950	18950	18950	0
163	20240725	155500	376830350	18950	18950	18950	18950	0
164	20240725	155400	376830350	18950	18950	18950	18950	0
165	20240725	155300	376830350	18950	18950	18950	18950	0
166	20240725	155200	376830350	18950	18950	18950	18950	0
167	20240725	155100	376830350	18950	18950	18950	18950	0
168	20240725	155000	376830350	18950	18950	18950	18950	0
169	20240725	154900	376830350	18950	18950	18950	18950	0
170	20240725	154800	376830350	18950	18950	18950	18950	0
171	20240725	154700	376830350	18950	18950	18950	18950	0
172	20240725	154600	376830350	18950	18950	18950	18950	0
173	20240725	154500	376830350	18950	18950	18950	18950	0
174	20240725	154400	376830350	18950	18950	18950	18950	0
175	20240725	154300	376830350	18950	18950	18950	18950	0
176	20240725	154200	376830350	18950	18950	18950	18950	0
177	20240725	154100	376830350	18950	18950	18950	18950	0
178	20240725	154000	376830350	18950	18950	18950	18950	0
179	20240725	153900	376830350	18950	18950	18950	18950	0
180	20240725	153800	376830350	18950	18950	18950	18950	0
181	20240725	153700	376830350	18950	18950	18950	18950	0
182	20240725	153600	376830350	18950	18950	18950	18950	196
183	20240725	153500	376830350	18950	18950	18950	18950	0
184	20240725	153400	376830350	18950	18950	18950	18950	0
185	20240725	153300	376830350	18950	18950	18950	18950	0
186	20240725	153200	376830350	18950	18950	18950	18950	0
187	20240725	153100	376830350	18950	18950	18950	18950	0
188	20240725	153000	376830350	18950	18950	18950	18950	196
189	20240725	152900	373116150	18950	18950	18950	18950	0
190	20240725	152800	373116150	18950	18950	18950	18950	0
191	20240725	152700	373116150	18950	18950	18950	18950	0
192	20240725	152600	373116150	18950	18950	18950	18950	0
193	20240725	152500	373116150	18950	18950	18950	18950	0
194	20240725	152400	373116150	18950	18950	18950	18950	0
195	20240725	152300	373116150	18950	18950	18950	18950	0
196	20240725	152200	373116150	18950	18950	18950	18950	0
197	20240725	152100	373116150	18950	18950	18950	18950	0
198	20240725	152000	373116150	18950	18950	18950	18950	0
199	20240725	151900	373116150	18950	19000	19000	18950	127
200	20240725	151800	370704150	18990	18990	18990	18990	0
201	20240725	151700	370704150	18990	18990	18990	18990	6
202	20240725	151600	370590210	19030	19000	19030	18990	2722
203	20240725	151500	318872220	19000	19000	19000	19000	1
204	20240725	151400	318853220	19000	19010	19010	19000	223
205	20240725	151300	314616160	19000	19000	19000	19000	20
206	20240725	151200	314236160	19000	19000	19000	19000	0
207	20240725	151100	314236160	19000	19000	19000	19000	390
208	20240725	151000	306826160	19030	19030	19030	19030	1
209	20240725	150900	306807130	19020	19020	19020	19020	174
210	20240725	150800	303497650	19030	19030	19030	19020	5
211	20240725	150700	303402510	19030	19030	19030	19030	1
212	20240725	150600	303383480	19030	19030	19030	19030	5
213	20240725	150500	303288330	19020	19020	19020	19020	0
214	20240725	150400	303288330	19020	19020	19020	19020	2
215	20240725	150300	303250290	19020	19020	19020	19020	0
216	20240725	150200	303250290	19020	19020	19020	19020	0
217	20240725	150100	303250290	19020	19020	19020	19020	0
218	20240725	150000	303250290	19020	19020	19020	19020	87
219	20240725	145900	301595550	19030	19020	19030	19020	80
220	20240725	145800	300073900	19030	19030	19030	19030	5
221	20240725	145700	299978750	19020	19020	19020	19020	97
222	20240725	145600	298133810	19020	19020	19020	19020	0
223	20240725	145500	298133810	19020	19020	19020	19020	1
224	20240725	145400	298114790	19010	19010	19010	19010	0
225	20240725	145300	298114790	19010	19010	19010	19010	2
226	20240725	145200	298076770	18980	18980	18980	18980	0
227	20240725	145100	298076770	18980	18980	18980	18980	0
228	20240725	145000	298076770	18980	18970	18980	18970	24
229	20240725	144900	297621350	18970	18970	18970	18970	40
230	20240725	144800	296862550	18960	18960	18960	18960	0
231	20240725	144700	296862550	18960	18960	18960	18960	0
232	20240725	144600	296862550	18960	18960	18960	18960	45
233	20240725	144500	296009350	18940	18940	18940	18940	0
234	20240725	144400	296009350	18940	18940	18940	18940	0
235	20240725	144300	296009350	18940	18940	18940	18940	0
236	20240725	144200	296009350	18940	18940	18940	18940	0
237	20240725	144100	296009350	18940	18940	18940	18940	0
238	20240725	144000	296009350	18940	18940	18940	18940	0
239	20240725	143900	296009350	18940	18940	18940	18940	0
240	20240725	143800	296009350	18940	18930	18940	18930	19
241	20240725	143700	295649620	18930	18930	18930	18930	0
242	20240725	143600	295649620	18930	18930	18930	18930	0
243	20240725	143500	295649620	18930	18930	18930	18930	0
244	20240725	143400	295649620	18930	18930	18930	18930	0
245	20240725	143300	295649620	18930	18930	18930	18930	91
246	20240725	143200	293926990	18930	18930	18930	18930	0
247	20240725	143100	293926990	18930	18930	18930	18930	0
248	20240725	143000	293926990	18930	18930	18930	18930	0
249	20240725	142900	293926990	18930	18930	18930	18930	22
250	20240725	142800	293510530	18950	18950	18950	18950	300
251	20240725	142700	287825530	18950	18940	18950	18940	295
252	20240725	142600	282236130	18930	18930	18930	18930	0
253	20240725	142500	282236130	18930	18930	18930	18930	16
254	20240725	142400	281933250	18930	18930	18930	18930	0
255	20240725	142300	281933250	18930	18930	18930	18930	0
256	20240725	142200	281933250	18930	18930	18930	18930	0
257	20240725	142100	281933250	18930	18940	18940	18930	834
258	20240725	142000	266143990	18940	18940	18940	18940	0
259	20240725	141900	266143990	18940	18940	18940	18940	0
260	20240725	141800	266143990	18940	18940	18940	18940	0
261	20240725	141700	266143990	18940	18940	18940	18940	0
262	20240725	141600	266143990	18940	18940	18940	18940	0
263	20240725	141500	266143990	18940	18940	18940	18940	0
264	20240725	141400	266143990	18940	18940	18940	18940	0
265	20240725	141300	266143990	18940	18940	18940	18940	0
266	20240725	141200	266143990	18940	18940	18940	18940	0
267	20240725	141100	266143990	18940	18940	18940	18940	0
268	20240725	141000	266143990	18940	18940	18940	18940	0
269	20240725	140900	266143990	18940	18940	18940	18940	0
270	20240725	140800	266143990	18940	18940	18940	18940	0
271	20240725	140700	266143990	18940	18940	18940	18940	0
272	20240725	140600	266143990	18940	18940	18940	18940	0
273	20240725	140500	266143990	18940	18940	18940	18940	0
274	20240725	140400	266143990	18940	18950	18950	18940	118
275	20240725	140300	263908070	18950	18950	18950	18950	0
276	20240725	140200	263908070	18950	18950	18950	18950	0
277	20240725	140100	263908070	18950	18950	18950	18950	0
278	20240725	140000	263908070	18950	18950	18950	18950	0
279	20240725	135900	263908070	18950	18950	18950	18950	0
280	20240725	135800	263908070	18950	18950	18950	18950	0
281	20240725	135700	263908070	18950	18950	18950	18950	20
282	20240725	135600	263529070	18940	18940	18940	18940	0
283	20240725	135500	263529070	18940	18940	18940	18940	15
284	20240725	135400	263244970	18950	18950	18950	18950	0
285	20240725	135300	263244970	18950	18950	18950	18950	0
286	20240725	135200	263244970	18950	18950	18950	18950	0
287	20240725	135100	263244970	18950	18950	18950	18950	0
288	20240725	135000	263244970	18950	18950	18950	18950	0
289	20240725	134900	263244970	18950	18950	18950	18950	0
290	20240725	134800	263244970	18950	18950	18950	18950	0
291	20240725	134700	263244970	18950	18950	18950	18950	0
292	20240725	134600	263244970	18950	18950	18950	18950	0
293	20240725	134500	263244970	18950	18950	18950	18950	100
294	20240725	134400	261349970	18930	18930	18930	18930	0
295	20240725	134300	261349970	18930	18930	18930	18930	0
296	20240725	134200	261349970	18930	18930	18930	18930	0
297	20240725	134100	261349970	18930	18930	18930	18930	0
298	20240725	134000	261349970	18930	18930	18930	18930	0
299	20240725	133900	261349970	18930	18930	18930	18930	0
300	20240725	133800	261349970	18930	18930	18930	18930	0
301	20240725	133700	261349970	18930	18930	18930	18930	424
302	20240725	133600	253323650	18930	18930	18930	18930	0
303	20240725	133500	253323650	18930	18930	18930	18930	0
304	20240725	133400	253323650	18930	18930	18930	18930	3
305	20240725	133300	253266860	18930	18930	18930	18930	0
306	20240725	133200	253266860	18930	18930	18930	18930	0
307	20240725	133100	253266860	18930	18930	18930	18930	0
308	20240725	133000	253266860	18930	18930	18930	18930	0
309	20240725	132900	253266860	18930	18930	18930	18930	0
310	20240725	132800	253266860	18930	18930	18930	18930	0
311	20240725	132700	253266860	18930	18930	18930	18930	0
312	20240725	132600	253266860	18930	18930	18930	18930	80
313	20240725	132500	251752460	18930	18930	18930	18930	0
314	20240725	132400	251752460	18930	18930	18930	18930	0
315	20240725	132300	251752460	18930	18930	18930	18930	0
316	20240725	132200	251752460	18930	18930	18930	18930	59
317	20240725	132100	250635590	18930	18930	18930	18930	0
318	20240725	132000	250635590	18930	18930	18930	18930	1
319	20240725	131900	250616660	18920	18920	18920	18920	32
320	20240725	131800	250011220	18930	18930	18930	18930	0
321	20240725	131700	250011220	18930	18930	18930	18930	0
322	20240725	131600	250011220	18930	18930	18930	18930	0
323	20240725	131500	250011220	18930	18930	18930	18930	0
324	20240725	131400	250011220	18930	18930	18930	18930	0
325	20240725	131300	250011220	18930	18930	18930	18930	0
326	20240725	131200	250011220	18930	18930	18930	18930	0
327	20240725	131100	250011220	18930	18930	18930	18930	0
328	20240725	131000	250011220	18930	18930	18930	18930	0
329	20240725	130900	250011220	18930	18930	18930	18930	0
330	20240725	130800	250011220	18930	18930	18930	18930	40
331	20240725	130700	249254020	18930	18930	18930	18930	0
332	20240725	130600	249254020	18930	18930	18930	18930	0
333	20240725	130500	249254020	18930	18930	18930	18930	0
334	20240725	130400	249254020	18930	18930	18930	18930	0
335	20240725	130300	249254020	18930	18930	18930	18930	0
336	20240725	130200	249254020	18930	18930	18930	18930	0
337	20240725	130100	249254020	18930	18930	18930	18930	0
338	20240725	130000	249254020	18930	18930	18930	18930	0
339	20240725	125900	249254020	18930	18930	18930	18930	0
340	20240725	125800	249254020	18930	18930	18930	18930	19
341	20240725	125700	248894350	18920	18920	18920	18920	0
342	20240725	125600	248894350	18920	18920	18920	18920	0
343	20240725	125500	248894350	18920	18920	18920	18920	0
344	20240725	125400	248894350	18920	18920	18920	18920	43
345	20240725	125300	248080790	18920	18920	18920	18920	0
346	20240725	125200	248080790	18920	18920	18920	18920	3
347	20240725	125100	248024030	18920	18920	18920	18920	1
348	20240725	125000	248005110	18920	18920	18920	18920	0
349	20240725	124900	248005110	18920	18920	18920	18920	0
350	20240725	124800	248005110	18920	18920	18920	18920	36
351	20240725	124700	247323990	18920	18920	18920	18920	0
352	20240725	124600	247323990	18920	18920	18920	18920	0
353	20240725	124500	247323990	18920	18920	18920	18920	0
354	20240725	124400	247323990	18920	18920	18920	18920	0
355	20240725	124300	247323990	18920	18920	18920	18920	0
356	20240725	124200	247323990	18920	18920	18920	18920	0
357	20240725	124100	247323990	18920	18920	18920	18920	0
358	20240725	124000	247323990	18920	18920	18920	18920	0
359	20240725	123900	247323990	18920	18920	18920	18920	36
360	20240725	123800	246642870	18910	18910	18910	18910	0
361	20240725	123700	246642870	18910	18910	18910	18910	0
362	20240725	123600	246642870	18910	18910	18910	18910	40
363	20240725	123500	245886470	18920	18920	18920	18920	0
364	20240725	123400	245886470	18920	18920	18920	18920	0
365	20240725	123300	245886470	18920	18920	18920	18920	0
366	20240725	123200	245886470	18920	18920	18920	18920	0
367	20240725	123100	245886470	18920	18920	18920	18920	0
368	20240725	123000	245886470	18920	18920	18920	18920	0
369	20240725	122900	245886470	18920	18910	18920	18900	40
370	20240725	122800	245130260	18920	18920	18920	18920	1
371	20240725	122700	245111340	18910	18910	18910	18910	0
372	20240725	122600	245111340	18910	18910	18910	18910	0
373	20240725	122500	245111340	18910	18910	18910	18910	0
374	20240725	122400	245111340	18910	18910	18910	18910	0
375	20240725	122300	245111340	18910	18910	18910	18910	0
376	20240725	122200	245111340	18910	18910	18910	18910	0
377	20240725	122100	245111340	18910	18910	18910	18910	0
378	20240725	122000	245111340	18910	18910	18910	18910	0
379	20240725	121900	245111340	18910	18910	18910	18910	3
380	20240725	121800	245054610	18920	18920	18920	18920	0
381	20240725	121700	245054610	18920	18920	18920	18920	2
382	20240725	121600	245016770	18920	18920	18920	18920	0
383	20240725	121500	245016770	18920	18920	18920	18920	0
384	20240725	121400	245016770	18920	18920	18920	18920	1
385	20240725	121300	244997850	18870	18870	18870	18870	0
386	20240725	121200	244997850	18870	18870	18870	18870	0
387	20240725	121100	244997850	18870	18870	18870	18870	0
388	20240725	121000	244997850	18870	18870	18870	18870	0
389	20240725	120900	244997850	18870	18870	18870	18870	0
390	20240725	120800	244997850	18870	18880	18880	18870	20
391	20240725	120700	244620440	18890	18890	18890	18890	0
392	20240725	120600	244620440	18890	18870	18890	18870	3
393	20240725	120500	244563810	18870	18870	18870	18870	82
394	20240725	120400	243016470	18870	18870	18870	18870	22
395	20240725	120300	242601330	18860	18860	18860	18860	169
396	20240725	120200	239413990	18860	18860	18860	18860	44
397	20240725	120100	238584150	18860	18850	18860	18850	117
398	20240725	120000	236378090	18860	18860	18860	18850	126
399	20240725	115900	234002640	18870	18940	18940	18860	4200
400	20240725	115800	154595390	18950	18950	18950	18950	0
401	20240725	115700	154595390	18950	18950	18950	18950	6
402	20240725	115600	154481690	18940	18940	18940	18940	0
403	20240725	115500	154481690	18940	18940	18940	18940	1
404	20240725	115400	154462750	18940	18940	18940	18940	0
405	20240725	115300	154462750	18940	18940	18940	18940	0
406	20240725	115200	154462750	18940	18940	18940	18940	0
407	20240725	115100	154462750	18940	18940	18940	18940	97
408	20240725	115000	152625570	18940	18940	18940	18940	0
409	20240725	114900	152625570	18940	18950	18950	18940	10
410	20240725	114800	152436120	18950	18950	18950	18950	0
411	20240725	114700	152436120	18950	18950	18950	18950	0
412	20240725	114600	152436120	18950	18950	18950	18950	0
413	20240725	114500	152436120	18950	18950	18950	18950	0
414	20240725	114400	152436120	18950	18950	18950	18950	0
415	20240725	114300	152436120	18950	18950	18950	18950	0
416	20240725	114200	152436120	18950	18950	18950	18950	0
417	20240725	114100	152436120	18950	18950	18950	18950	0
418	20240725	114000	152436120	18950	18950	18950	18950	0
419	20240725	113900	152436120	18950	18950	18950	18940	115
420	20240725	113800	150257990	18950	18950	18950	18950	0
421	20240725	113700	150257990	18950	18950	18950	18950	0
422	20240725	113600	150257990	18950	18960	18960	18950	50
423	20240725	113500	149310320	18960	18960	18960	18960	0
424	20240725	113400	149310320	18960	18960	18960	18960	0
425	20240725	113300	149310320	18960	18960	18960	18960	0
426	20240725	113200	149310320	18960	18960	18960	18960	0
427	20240725	113100	149310320	18960	18960	18960	18960	44
428	20240725	113000	148476080	18960	18960	18960	18960	0
429	20240725	112900	148476080	18960	18960	18960	18960	50
430	20240725	112800	147528080	18930	18930	18930	18930	0
431	20240725	112700	147528080	18930	18930	18930	18930	16
432	20240725	112600	147225200	18960	18960	18960	18960	1
433	20240725	112500	147206240	18930	18930	18930	18930	0
434	20240725	112400	147206240	18930	18930	18930	18930	0
435	20240725	112300	147206240	18930	18930	18930	18930	33
436	20240725	112200	146581550	18940	18940	18940	18940	18
437	20240725	112100	146240630	18930	18930	18930	18930	20
438	20240725	112000	145862030	18930	18930	18930	18930	100
439	20240725	111900	143969030	18930	18930	18930	18930	100
440	20240725	111800	142076030	18930	18930	18930	18930	46
441	20240725	111700	141205250	18930	18930	18930	18930	0
442	20240725	111600	141205250	18930	18950	18950	18930	233
443	20240725	111500	136793330	18960	18960	18960	18960	0
444	20240725	111400	136793330	18960	18960	18960	18960	211
445	20240725	111300	132792770	18950	18950	18950	18950	23
446	20240725	111200	132356920	18950	18950	18950	18950	0
447	20240725	111100	132356920	18950	18950	18950	18950	120
448	20240725	111000	130082920	18930	18940	18940	18930	162
449	20240725	110900	127014890	18930	18930	18930	18930	0
450	20240725	110800	127014890	18930	18930	18930	18930	220
451	20240725	110700	122850290	18930	18930	18930	18930	0
452	20240725	110600	122850290	18930	18930	18930	18930	0
453	20240725	110500	122850290	18930	18930	18930	18930	46
454	20240725	110400	121979510	18930	18930	18930	18930	0
455	20240725	110300	121979510	18930	18930	18930	18930	0
456	20240725	110200	121979510	18930	18930	18930	18930	0
457	20240725	110100	121979510	18930	18930	18930	18930	0
458	20240725	110000	121979510	18930	18930	18930	18930	0
459	20240725	105900	121979510	18930	18930	18930	18930	0
460	20240725	105800	121979510	18930	18930	18930	18930	141
461	20240725	105700	119310380	18930	18930	18930	18930	10
462	20240725	105600	119121080	18930	18930	18930	18930	6
463	20240725	105500	119007500	18920	18920	18920	18920	1
464	20240725	105400	118988580	18930	18930	18930	18930	5
465	20240725	105300	118893930	18920	18920	18920	18920	0
466	20240725	105200	118893930	18920	18920	18920	18920	0
467	20240725	105100	118893930	18920	18920	18920	18920	100
468	20240725	105000	117001930	18920	18920	18920	18920	0
469	20240725	104900	117001930	18920	18920	18920	18920	0
470	20240725	104800	117001930	18920	18920	18920	18920	0
471	20240725	104700	117001930	18920	18920	18920	18920	0
472	20240725	104600	117001930	18920	18920	18920	18920	0
473	20240725	104500	117001930	18920	18920	18920	18920	0
474	20240725	104400	117001930	18920	18920	18920	18920	1
475	20240725	104300	116983010	18920	18920	18920	18920	0
476	20240725	104200	116983010	18920	18930	18930	18920	139
477	20240725	104100	114352980	18930	18930	18930	18930	0
478	20240725	104000	114352980	18930	18930	18930	18930	40
479	20240725	103900	113595780	18930	18930	18930	18930	20
480	20240725	103800	113217180	18920	18920	18920	18920	0
481	20240725	103700	113217180	18920	18920	18920	18920	13
482	20240725	103600	112971220	18920	18920	18920	18920	0
483	20240725	103500	112971220	18920	18920	18920	18920	18
484	20240725	103400	112630660	18920	18920	18920	18920	98
485	20240725	103300	110776500	18930	18930	18930	18930	21
486	20240725	103200	110378970	18930	18930	18930	18930	2
487	20240725	103100	110341110	18920	18920	18920	18920	0
488	20240725	103000	110341110	18920	18920	18920	18920	211
489	20240725	102900	106348990	18920	18920	18920	18920	0
490	20240725	102800	106348990	18920	18920	18920	18920	0
491	20240725	102700	106348990	18920	18920	18920	18920	0
492	20240725	102600	106348990	18920	18920	18920	18920	2
493	20240725	102500	106311150	18930	18930	18930	18930	24
494	20240725	102400	105856830	18930	18930	18930	18930	0
495	20240725	102300	105856830	18930	18930	18930	18930	5
496	20240725	102200	105762180	18930	18930	18930	18930	6
497	20240725	102100	105648600	18930	18920	18930	18920	23
498	20240725	102000	105213390	18930	18930	18930	18930	13
499	20240725	101900	104967300	18930	18930	18930	18930	10
500	20240725	101800	104778000	18920	18920	18920	18920	78
501	20240725	101700	103302240	18920	18930	18930	18920	38
502	20240725	101600	102583070	18930	18930	18930	18920	154
503	20240725	101500	99668020	18930	18930	18930	18930	0
504	20240725	101400	99668020	18930	18930	18930	18930	1
505	20240725	101300	99649090	18930	18930	18930	18930	329
506	20240725	101200	93421120	18930	18930	18930	18930	0
507	20240725	101100	93421120	18930	18950	18950	18930	40
508	20240725	101000	92663420	18960	18960	18960	18960	0
509	20240725	100900	92663420	18960	18960	18960	18960	33
510	20240725	100800	92037740	18960	18930	18960	18930	51
511	20240725	100700	91072010	18940	18940	18940	18940	5
512	20240725	100600	90977310	18940	18940	18940	18940	0
513	20240725	100500	90977310	18940	18950	18950	18940	632
514	20240725	100400	79002180	18950	18950	18950	18950	45
515	20240725	100300	78149430	18950	18960	18960	18950	33
516	20240725	100200	77523920	18960	18960	18960	18960	99
517	20240725	100100	75646880	18970	18970	18970	18970	20
518	20240725	100000	75267480	18970	18960	18970	18960	156
519	20240725	095900	72309170	18970	18960	18970	18960	129
520	20240725	095800	69863030	18960	18970	18970	18960	26
521	20240725	095700	69369970	18970	18970	18970	18970	5
522	20240725	095600	69275120	18960	18960	18960	18960	10
523	20240725	095500	69085520	18960	18960	18960	18960	6
524	20240725	095400	68971760	18960	18970	18970	18960	31
525	20240725	095300	68383990	18970	18970	18970	18970	0
526	20240725	095200	68383990	18970	18970	18970	18970	42
527	20240725	095100	67587250	18960	18960	18960	18960	56
528	20240725	095000	66525490	18960	18960	18960	18960	175
529	20240725	094900	63207490	18960	18960	18960	18960	17
530	20240725	094800	62885170	18970	18970	18970	18970	35
531	20240725	094700	62221220	18970	18970	18970	18970	2
532	20240725	094600	62183280	18960	18970	18970	18960	95
533	20240725	094500	60381990	18980	18970	18980	18970	182
534	20240725	094400	56929190	18970	18980	18980	18970	292
535	20240725	094300	51387170	18980	18980	18980	18980	0
536	20240725	094200	51387170	18980	18990	18990	18980	9
537	20240725	094100	51216320	18990	18990	18990	18990	44
538	20240725	094000	50380760	19000	19000	19000	19000	2
539	20240725	093900	50342760	19000	19000	19000	19000	1
540	20240725	093800	50323760	19000	18980	19000	18980	53
541	20240725	093700	49317800	19000	19000	19000	19000	3
542	20240725	093600	49260800	18980	18980	18980	18980	16
543	20240725	093500	48957120	19000	19000	19000	19000	1
544	20240725	093400	48938120	19010	19010	19010	19010	0
545	20240725	093300	48938120	19010	19010	19010	19010	1
546	20240725	093200	48919110	18990	18990	18990	18990	0
547	20240725	093100	48919110	18990	18990	18990	18990	0
548	20240725	093000	48919110	18990	19010	19010	18990	11
549	20240725	092900	48710200	18980	18980	18980	18980	0
550	20240725	092800	48710200	18980	18980	18980	18980	0
551	20240725	092700	48710200	18980	18980	18980	18980	80
552	20240725	092600	47191800	18990	18990	18990	18990	0
553	20240725	092500	47191800	18990	18990	18990	18990	82
554	20240725	092400	45634620	19010	19010	19010	19010	0
555	20240725	092300	45634620	19010	19010	19010	19010	0
556	20240725	092200	45634620	19010	18990	19010	18990	51
557	20240725	092100	44666110	18990	18990	18990	18990	0
558	20240725	092000	44666110	18990	18990	18990	18990	20
559	20240725	091900	44286310	18980	18980	18980	18980	8
560	20240725	091800	44134470	18970	18970	18970	18970	47
561	20240725	091700	43242880	18960	18960	18960	18960	180
562	20240725	091600	39830080	18950	18950	18950	18950	477
563	20240725	091500	30790930	18960	18950	18960	18950	83
564	20240725	091400	29218050	18960	18960	18960	18960	6
565	20240725	091300	29104290	18960	18960	18960	18960	76
566	20240725	091200	27663330	18970	18970	18970	18970	0
567	20240725	091100	27663330	18970	18980	18980	18970	143
568	20240725	091000	24949840	18980	18980	18980	18980	238
569	20240725	090900	20432600	18980	18980	18980	18980	0
570	20240725	090800	20432600	18980	18980	18980	18980	20
571	20240725	090700	20053000	18970	18970	18970	18970	1
572	20240725	090600	20034030	19060	19060	19060	19060	0
573	20240725	090500	20034030	19060	19060	19060	19060	0
574	20240725	090400	20034030	19060	19060	19060	19060	0
575	20240725	090300	20034030	19060	18970	19060	18970	18
576	20240725	090200	19692480	19000	19000	19000	19000	0
577	20240725	090100	19692480	19000	19000	19000	19000	0
578	20240725	090000	19692480	19000	19010	19010	18950	1038