KissMeData/122640/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	201400	4166862310	19820	19820	19820	19820	1711
3	20240725	201300	4166862310	19820	19820	19820	19820	0
4	20240725	201200	4166862310	19820	19820	19820	19820	0
5	20240725	201100	4166862310	19820	19820	19820	19820	0
6	20240725	201000	4166862310	19820	19820	19820	19820	0
7	20240725	200900	4166862310	19820	19820	19820	19820	0
8	20240725	200800	4166862310	19820	19820	19820	19820	0
9	20240725	200700	4166862310	19820	19820	19820	19820	0
10	20240725	200600	4166862310	19820	19820	19820	19820	0
11	20240725	200500	4166862310	19820	19820	19820	19820	0
12	20240725	200400	4166862310	19820	19820	19820	19820	0
13	20240725	200300	4166862310	19820	19820	19820	19820	0
14	20240725	200200	4166862310	19820	19820	19820	19820	0
15	20240725	200100	4166862310	19820	19820	19820	19820	0
16	20240725	200000	4166862310	19820	19820	19820	19820	0
17	20240725	195900	4166862310	19820	19820	19820	19820	0
18	20240725	195800	4166862310	19820	19820	19820	19820	0
19	20240725	195700	4166862310	19820	19820	19820	19820	0
20	20240725	195600	4166862310	19820	19820	19820	19820	0
21	20240725	195500	4166862310	19820	19820	19820	19820	0
22	20240725	195400	4166862310	19820	19820	19820	19820	0
23	20240725	195300	4166862310	19820	19820	19820	19820	0
24	20240725	195200	4166862310	19820	19820	19820	19820	0
25	20240725	195100	4166862310	19820	19820	19820	19820	0
26	20240725	195000	4166862310	19820	19820	19820	19820	0
27	20240725	194900	4166862310	19820	19820	19820	19820	0
28	20240725	194800	4166862310	19820	19820	19820	19820	0
29	20240725	194700	4166862310	19820	19820	19820	19820	0
30	20240725	194600	4166862310	19820	19820	19820	19820	0
31	20240725	194500	4166862310	19820	19820	19820	19820	0
32	20240725	194400	4166862310	19820	19820	19820	19820	1711
33	20240725	194300	4166862310	19820	19820	19820	19820	0
34	20240725	194200	4166862310	19820	19820	19820	19820	0
35	20240725	194100	4166862310	19820	19820	19820	19820	0
36	20240725	194000	4166862310	19820	19820	19820	19820	0
37	20240725	193900	4166862310	19820	19820	19820	19820	0
38	20240725	193800	4166862310	19820	19820	19820	19820	0
39	20240725	193700	4166862310	19820	19820	19820	19820	0
40	20240725	193600	4166862310	19820	19820	19820	19820	0
41	20240725	193500	4166862310	19820	19820	19820	19820	0
42	20240725	193400	4166862310	19820	19820	19820	19820	0
43	20240725	193300	4166862310	19820	19820	19820	19820	0
44	20240725	193200	4166862310	19820	19820	19820	19820	0
45	20240725	193100	4166862310	19820	19820	19820	19820	0
46	20240725	193000	4166862310	19820	19820	19820	19820	0
47	20240725	192900	4166862310	19820	19820	19820	19820	0
48	20240725	192800	4166862310	19820	19820	19820	19820	0
49	20240725	192700	4166862310	19820	19820	19820	19820	0
50	20240725	192600	4166862310	19820	19820	19820	19820	0
51	20240725	192500	4166862310	19820	19820	19820	19820	0
52	20240725	192400	4166862310	19820	19820	19820	19820	0
53	20240725	192300	4166862310	19820	19820	19820	19820	0
54	20240725	192200	4166862310	19820	19820	19820	19820	0
55	20240725	192100	4166862310	19820	19820	19820	19820	0
56	20240725	192000	4166862310	19820	19820	19820	19820	0
57	20240725	191900	4166862310	19820	19820	19820	19820	0
58	20240725	191800	4166862310	19820	19820	19820	19820	0
59	20240725	191700	4166862310	19820	19820	19820	19820	0
60	20240725	191600	4166862310	19820	19820	19820	19820	0
61	20240725	191500	4166862310	19820	19820	19820	19820	0
62	20240725	191400	4166862310	19820	19820	19820	19820	1711
63	20240725	191300	4166862310	19820	19820	19820	19820	0
64	20240725	191200	4166862310	19820	19820	19820	19820	0
65	20240725	191100	4166862310	19820	19820	19820	19820	0
66	20240725	191000	4166862310	19820	19820	19820	19820	0
67	20240725	190900	4166862310	19820	19820	19820	19820	0
68	20240725	190800	4166862310	19820	19820	19820	19820	0
69	20240725	190700	4166862310	19820	19820	19820	19820	0
70	20240725	190600	4166862310	19820	19820	19820	19820	0
71	20240725	190500	4166862310	19820	19820	19820	19820	0
72	20240725	190400	4166862310	19820	19820	19820	19820	0
73	20240725	190300	4166862310	19820	19820	19820	19820	0
74	20240725	190200	4166862310	19820	19820	19820	19820	0
75	20240725	190100	4166862310	19820	19820	19820	19820	0
76	20240725	190000	4166862310	19820	19820	19820	19820	0
77	20240725	185900	4166862310	19820	19820	19820	19820	0
78	20240725	185800	4166862310	19820	19820	19820	19820	0
79	20240725	185700	4166862310	19820	19820	19820	19820	0
80	20240725	185600	4166862310	19820	19820	19820	19820	0
81	20240725	185500	4166862310	19820	19820	19820	19820	0
82	20240725	185400	4166862310	19820	19820	19820	19820	0
83	20240725	185300	4166862310	19820	19820	19820	19820	0
84	20240725	185200	4166862310	19820	19820	19820	19820	0
85	20240725	185100	4166862310	19820	19820	19820	19820	0
86	20240725	185000	4166862310	19820	19820	19820	19820	0
87	20240725	184900	4166862310	19820	19820	19820	19820	0
88	20240725	184800	4166862310	19820	19820	19820	19820	0
89	20240725	184700	4166862310	19820	19820	19820	19820	0
90	20240725	184600	4166862310	19820	19820	19820	19820	0
91	20240725	184500	4166862310	19820	19820	19820	19820	0
92	20240725	184400	4166862310	19820	19820	19820	19820	1711
93	20240725	184300	4166862310	19820	19820	19820	19820	0
94	20240725	184200	4166862310	19820	19820	19820	19820	0
95	20240725	184100	4166862310	19820	19820	19820	19820	0
96	20240725	184000	4166862310	19820	19820	19820	19820	0
97	20240725	183900	4166862310	19820	19820	19820	19820	0
98	20240725	183800	4166862310	19820	19820	19820	19820	0
99	20240725	183700	4166862310	19820	19820	19820	19820	0
100	20240725	183600	4166862310	19820	19820	19820	19820	0
101	20240725	183500	4166862310	19820	19820	19820	19820	0
102	20240725	183400	4166862310	19820	19820	19820	19820	0
103	20240725	183300	4166862310	19820	19820	19820	19820	0
104	20240725	183200	4166862310	19820	19820	19820	19820	0
105	20240725	183100	4166862310	19820	19820	19820	19820	0
106	20240725	183000	4166862310	19820	19820	19820	19820	0
107	20240725	182900	4166862310	19820	19820	19820	19820	0
108	20240725	182800	4166862310	19820	19820	19820	19820	0
109	20240725	182700	4166862310	19820	19820	19820	19820	0
110	20240725	182600	4166862310	19820	19820	19820	19820	0
111	20240725	182500	4166862310	19820	19820	19820	19820	0
112	20240725	182400	4166862310	19820	19820	19820	19820	0
113	20240725	182300	4166862310	19820	19820	19820	19820	0
114	20240725	182200	4166862310	19820	19820	19820	19820	0
115	20240725	182100	4166862310	19820	19820	19820	19820	0
116	20240725	182000	4166862310	19820	19820	19820	19820	0
117	20240725	181900	4166862310	19820	19820	19820	19820	0
118	20240725	181800	4166862310	19820	19820	19820	19820	0
119	20240725	181700	4166862310	19820	19820	19820	19820	0
120	20240725	181600	4166862310	19820	19820	19820	19820	0
121	20240725	181500	4166862310	19820	19820	19820	19820	0
122	20240725	181400	4166862310	19820	19820	19820	19820	1711
123	20240725	181300	4166862310	19820	19820	19820	19820	0
124	20240725	181200	4166862310	19820	19820	19820	19820	0
125	20240725	181100	4166862310	19820	19820	19820	19820	0
126	20240725	181000	4166862310	19820	19820	19820	19820	0
127	20240725	180900	4166862310	19820	19820	19820	19820	0
128	20240725	180800	4166862310	19820	19820	19820	19820	0
129	20240725	180700	4166862310	19820	19820	19820	19820	0
130	20240725	180600	4166862310	19820	19820	19820	19820	0
131	20240725	180500	4166862310	19820	19820	19820	19820	0
132	20240725	180400	4166862310	19820	19820	19820	19820	0
133	20240725	180300	4166862310	19820	19820	19820	19820	0
134	20240725	180200	4166862310	19820	19820	19820	19820	0
135	20240725	180100	4166862310	19820	19820	19820	19820	0
136	20240725	180000	4166862310	19820	19820	19820	19820	0
137	20240725	175900	4166862310	19820	19820	19820	19820	0
138	20240725	175800	4166862310	19820	19820	19820	19820	0
139	20240725	175700	4166862310	19820	19820	19820	19820	0
140	20240725	175600	4166862310	19820	19820	19820	19820	0
141	20240725	175500	4166862310	19820	19820	19820	19820	0
142	20240725	175400	4166862310	19820	19820	19820	19820	0
143	20240725	175300	4166862310	19820	19820	19820	19820	0
144	20240725	175200	4166862310	19820	19820	19820	19820	0
145	20240725	175100	4166862310	19820	19820	19820	19820	0
146	20240725	175000	4166862310	19820	19820	19820	19820	0
147	20240725	174900	4166862310	19820	19820	19820	19820	0
148	20240725	174800	4166862310	19820	19820	19820	19820	0
149	20240725	174700	4166862310	19820	19820	19820	19820	0
150	20240725	174600	4166862310	19820	19820	19820	19820	0
151	20240725	174500	4166862310	19820	19820	19820	19820	0
152	20240725	174400	4166862310	19820	19820	19820	19820	1711
153	20240725	174300	4166862310	19820	19820	19820	19820	0
154	20240725	174200	4166862310	19820	19820	19820	19820	0
155	20240725	174100	4166862310	19820	19820	19820	19820	0
156	20240725	174000	4166862310	19820	19820	19820	19820	0
157	20240725	173900	4166862310	19820	19820	19820	19820	0
158	20240725	173800	4166862310	19820	19820	19820	19820	0
159	20240725	173700	4166862310	19820	19820	19820	19820	0
160	20240725	173600	4166862310	19820	19820	19820	19820	0
161	20240725	173500	4166862310	19820	19820	19820	19820	0
162	20240725	173400	4166862310	19820	19820	19820	19820	0
163	20240725	173300	4166862310	19820	19820	19820	19820	0
164	20240725	173200	4166862310	19820	19820	19820	19820	0
165	20240725	173100	4166862310	19820	19820	19820	19820	0
166	20240725	173000	4166862310	19820	19820	19820	19820	0
167	20240725	172900	4166862310	19820	19820	19820	19820	0
168	20240725	172800	4166862310	19820	19820	19820	19820	0
169	20240725	172700	4166862310	19820	19820	19820	19820	0
170	20240725	172600	4166862310	19820	19820	19820	19820	0
171	20240725	172500	4166862310	19820	19820	19820	19820	0
172	20240725	172400	4166862310	19820	19820	19820	19820	0
173	20240725	172300	4166862310	19820	19820	19820	19820	0
174	20240725	172200	4166862310	19820	19820	19820	19820	0
175	20240725	172100	4166862310	19820	19820	19820	19820	0
176	20240725	172000	4166862310	19820	19820	19820	19820	0
177	20240725	171900	4166862310	19820	19820	19820	19820	0
178	20240725	171800	4166862310	19820	19820	19820	19820	0
179	20240725	171700	4166862310	19820	19820	19820	19820	0
180	20240725	171600	4166862310	19820	19820	19820	19820	0
181	20240725	171500	4166862310	19820	19820	19820	19820	0
182	20240725	171400	4166862310	19820	19820	19820	19820	1711
183	20240725	171300	4166862310	19820	19820	19820	19820	0
184	20240725	171200	4166862310	19820	19820	19820	19820	0
185	20240725	171100	4166862310	19820	19820	19820	19820	0
186	20240725	171000	4166862310	19820	19820	19820	19820	0
187	20240725	170900	4166862310	19820	19820	19820	19820	0
188	20240725	170800	4166862310	19820	19820	19820	19820	0
189	20240725	170700	4166862310	19820	19820	19820	19820	0
190	20240725	170600	4166862310	19820	19820	19820	19820	0
191	20240725	170500	4166862310	19820	19820	19820	19820	0
192	20240725	170400	4166862310	19820	19820	19820	19820	0
193	20240725	170300	4166862310	19820	19820	19820	19820	0
194	20240725	170200	4166862310	19820	19820	19820	19820	0
195	20240725	170100	4166862310	19820	19820	19820	19820	0
196	20240725	170000	4166862310	19820	19820	19820	19820	0
197	20240725	165900	4166862310	19820	19820	19820	19820	0
198	20240725	165800	4166862310	19820	19820	19820	19820	0
199	20240725	165700	4166862310	19820	19820	19820	19820	0
200	20240725	165600	4166862310	19820	19820	19820	19820	0
201	20240725	165500	4166862310	19820	19820	19820	19820	0
202	20240725	165400	4166862310	19820	19820	19820	19820	0
203	20240725	165300	4166862310	19820	19820	19820	19820	0
204	20240725	165200	4166862310	19820	19820	19820	19820	0
205	20240725	165100	4166862310	19820	19820	19820	19820	0
206	20240725	165000	4166862310	19820	19820	19820	19820	0
207	20240725	164900	4166862310	19820	19820	19820	19820	0
208	20240725	164800	4166862310	19820	19820	19820	19820	0
209	20240725	164700	4166862310	19820	19820	19820	19820	0
210	20240725	164600	4166862310	19820	19820	19820	19820	0
211	20240725	164500	4166862310	19820	19820	19820	19820	0
212	20240725	164400	4166862310	19820	19820	19820	19820	1711
213	20240725	164300	4166862310	19820	19820	19820	19820	0
214	20240725	164200	4166862310	19820	19820	19820	19820	0
215	20240725	164100	4166862310	19820	19820	19820	19820	0
216	20240725	164000	4166862310	19820	19820	19820	19820	0
217	20240725	163900	4166862310	19820	19820	19820	19820	0
218	20240725	163800	4166862310	19820	19820	19820	19820	0
219	20240725	163700	4166862310	19820	19820	19820	19820	0
220	20240725	163600	4166862310	19820	19820	19820	19820	0
221	20240725	163500	4166862310	19820	19820	19820	19820	0
222	20240725	163400	4166862310	19820	19820	19820	19820	0
223	20240725	163300	4166862310	19820	19820	19820	19820	0
224	20240725	163200	4166862310	19820	19820	19820	19820	0
225	20240725	163100	4166862310	19820	19820	19820	19820	0
226	20240725	163000	4166862310	19820	19820	19820	19820	0
227	20240725	162900	4166862310	19820	19820	19820	19820	0
228	20240725	162800	4166862310	19820	19820	19820	19820	0
229	20240725	162700	4166862310	19820	19820	19820	19820	0
230	20240725	162600	4166862310	19820	19820	19820	19820	0
231	20240725	162500	4166862310	19820	19820	19820	19820	0
232	20240725	162400	4166862310	19820	19820	19820	19820	0
233	20240725	162300	4166862310	19820	19820	19820	19820	0
234	20240725	162200	4166862310	19820	19820	19820	19820	0
235	20240725	162100	4166862310	19820	19820	19820	19820	0
236	20240725	162000	4166862310	19820	19820	19820	19820	0
237	20240725	161900	4166862310	19820	19820	19820	19820	0
238	20240725	161800	4166862310	19820	19820	19820	19820	0
239	20240725	161700	4166862310	19820	19820	19820	19820	0
240	20240725	161600	4166862310	19820	19820	19820	19820	0
241	20240725	161500	4166862310	19820	19820	19820	19820	0
242	20240725	161400	4166862310	19820	19820	19820	19820	1711
243	20240725	161300	4166862310	19820	19820	19820	19820	0
244	20240725	161200	4166862310	19820	19820	19820	19820	0
245	20240725	161100	4166862310	19820	19820	19820	19820	0
246	20240725	161000	4166862310	19820	19820	19820	19820	0
247	20240725	160900	4166862310	19820	19820	19820	19820	0
248	20240725	160800	4166862310	19820	19820	19820	19820	0
249	20240725	160700	4166862310	19820	19820	19820	19820	0
250	20240725	160600	4166862310	19820	19820	19820	19820	0
251	20240725	160500	4166862310	19820	19820	19820	19820	0
252	20240725	160400	4166862310	19820	19820	19820	19820	0
253	20240725	160300	4166862310	19820	19820	19820	19820	0
254	20240725	160200	4166862310	19820	19820	19820	19820	0
255	20240725	160100	4166862310	19820	19820	19820	19820	0
256	20240725	160000	4166862310	19820	19820	19820	19820	0
257	20240725	155900	4166862310	19820	19820	19820	19820	0
258	20240725	155800	4166862310	19820	19820	19820	19820	0
259	20240725	155700	4166862310	19820	19820	19820	19820	0
260	20240725	155600	4166862310	19820	19820	19820	19820	0
261	20240725	155500	4166862310	19820	19820	19820	19820	0
262	20240725	155400	4166862310	19820	19820	19820	19820	0
263	20240725	155300	4166862310	19820	19820	19820	19820	0
264	20240725	155200	4166862310	19820	19820	19820	19820	0
265	20240725	155100	4166862310	19820	19820	19820	19820	0
266	20240725	155000	4166862310	19820	19820	19820	19820	0
267	20240725	154900	4166862310	19820	19820	19820	19820	0
268	20240725	154800	4166862310	19820	19820	19820	19820	0
269	20240725	154700	4166862310	19820	19820	19820	19820	0
270	20240725	154600	4166862310	19820	19820	19820	19820	0
271	20240725	154500	4166862310	19820	19820	19820	19820	0
272	20240725	154400	4166862310	19820	19820	19820	19820	1711
273	20240725	154300	4166862310	19820	19820	19820	19820	0
274	20240725	154200	4166862310	19820	19820	19820	19820	0
275	20240725	154100	4166862310	19820	19820	19820	19820	0
276	20240725	154000	4166862310	19820	19820	19820	19820	0
277	20240725	153900	4166862310	19820	19820	19820	19820	0
278	20240725	153800	4166862310	19820	19820	19820	19820	0
279	20240725	153700	4166862310	19820	19820	19820	19820	0
280	20240725	153600	4166862310	19820	19820	19820	19820	0
281	20240725	153500	4166862310	19820	19820	19820	19820	0
282	20240725	153400	4166862310	19820	19820	19820	19820	0
283	20240725	153300	4166862310	19820	19820	19820	19820	0
284	20240725	153200	4166862310	19820	19820	19820	19820	0
285	20240725	153100	4166862310	19820	19820	19820	19820	0
286	20240725	153000	4166862310	19820	19820	19820	19820	1711
287	20240725	152900	4132950290	19820	19820	19820	19820	0
288	20240725	152800	4132950290	19820	19820	19820	19820	0
289	20240725	152700	4132950290	19820	19820	19820	19820	0
290	20240725	152600	4132950290	19820	19820	19820	19820	0
291	20240725	152500	4132950290	19820	19820	19820	19820	0
292	20240725	152400	4132950290	19820	19820	19820	19820	0
293	20240725	152300	4132950290	19820	19820	19820	19820	0
294	20240725	152200	4132950290	19820	19820	19820	19820	0
295	20240725	152100	4132950290	19820	19820	19820	19820	0
296	20240725	152000	4132950290	19820	19820	19820	19820	0
297	20240725	151900	4132950290	19820	19840	19850	19810	257
298	20240725	151800	4127851830	19850	19850	19880	19850	202
299	20240725	151700	4123840370	19850	19780	19850	19780	181
300	20240725	151600	4120255170	19800	19790	19800	19780	291
301	20240725	151500	4114495440	19780	19790	19790	19780	111
302	20240725	151400	4112298810	19790	19820	19820	19790	180
303	20240725	151300	4108734060	19820	19820	19830	19820	326
304	20240725	151200	4102272730	19810	19760	19820	19760	286
305	20240725	151100	4096608730	19760	19730	19760	19720	185
306	20240725	151000	4092955660	19720	19730	19750	19720	87
307	20240725	150900	4091239840	19770	19710	19770	19710	168
308	20240725	150800	4087926360	19720	19710	19720	19710	428
309	20240725	150700	4079489580	19710	19720	19720	19710	63
310	20240725	150600	4078247790	19730	19710	19730	19700	437
311	20240725	150500	4069635550	19700	19740	19740	19700	543
312	20240725	150400	4058926000	19760	19760	19760	19740	133
313	20240725	150300	4056300300	19770	19780	19780	19740	1184
314	20240725	150200	4032907270	19780	19780	19790	19780	662
315	20240725	150100	4019812800	19780	19780	19780	19780	26
316	20240725	150000	4019298520	19780	19790	19790	19780	66
317	20240725	145900	4017992630	19780	19780	19780	19780	56
318	20240725	145800	4016884950	19780	19780	19790	19780	245
319	20240725	145700	4012036760	19790	19850	19850	19790	659
320	20240725	145600	3998985160	19860	19870	19880	19860	1339
321	20240725	145500	3972389860	19870	19880	19880	19870	960
322	20240725	145400	3953310310	19880	19880	19890	19880	52
323	20240725	145300	3952276540	19880	19880	19880	19880	17
324	20240725	145200	3951938580	19880	19910	19920	19880	149
325	20240725	145100	3948972560	19900	19910	19910	19900	87
326	20240725	145000	3947240430	19920	19920	19940	19910	426
327	20240725	144900	3938750500	19910	19900	19910	19900	36
328	20240725	144800	3938034090	19890	19890	19920	19890	47
329	20240725	144700	3937098620	19920	19900	19920	19880	284
330	20240725	144600	3931444680	19880	19880	19880	19880	27
331	20240725	144500	3930907920	19880	19870	19880	19860	153
332	20240725	144400	3927867290	19870	19840	19870	19840	189
333	20240725	144300	3924116440	19840	19840	19840	19840	60
334	20240725	144200	3922926040	19850	19840	19850	19840	31
335	20240725	144100	3922310700	19830	19830	19830	19830	143
336	20240725	144000	3919475010	19840	19860	19860	19840	183
337	20240725	143900	3915842730	19860	19870	19870	19860	80
338	20240725	143800	3914253920	19870	19860	19870	19860	26
339	20240725	143700	3913737550	19860	19820	19860	19820	76
340	20240725	143600	3912230130	19830	19800	19830	19790	123
341	20240725	143500	3909792670	19800	19790	19810	19790	225
342	20240725	143400	3905337510	19800	19800	19800	19800	186
343	20240725	143300	3901654710	19800	19800	19810	19800	129
344	20240725	143200	3899100380	19790	19780	19790	19780	422
345	20240725	143100	3890750120	19780	19780	19790	19780	301
346	20240725	143000	3884794340	19800	19810	19810	19790	657
347	20240725	142900	3871787230	19800	19800	19800	19800	37
348	20240725	142800	3871054630	19800	19810	19810	19800	134
349	20240725	142700	3868400310	19820	19820	19820	19820	52
350	20240725	142600	3867369670	19810	19820	19820	19810	18
351	20240725	142500	3867012960	19820	19800	19820	19800	617
352	20240725	142400	3854790750	19810	19830	19830	19810	381
353	20240725	142300	3847241010	19830	19850	19850	19830	99
354	20240725	142200	3845277730	19850	19860	19860	19850	93
355	20240725	142100	3843430790	19860	19860	19870	19860	82
356	20240725	142000	3841802250	19870	19890	19890	19870	110
357	20240725	141900	3839614460	19890	19900	19900	19890	407
358	20240725	141800	3831518200	19900	19910	19910	19900	139
359	20240725	141700	3828752000	19910	19910	19910	19910	11
360	20240725	141600	3828532990	19910	19910	19910	19910	101
361	20240725	141500	3826522080	19910	19920	19920	19910	1091
362	20240725	141400	3804799360	19920	19930	19930	19920	173
363	20240725	141300	3801351840	19930	19900	19930	19900	208
364	20240725	141200	3797209430	19910	19910	19910	19910	100
365	20240725	141100	3795218430	19900	19910	19910	19900	92
366	20240725	141000	3793387130	19900	19900	19900	19900	71
367	20240725	140900	3791974230	19900	19920	19920	19900	1068
368	20240725	140800	3770707290	19920	19920	19920	19920	138
369	20240725	140700	3767958330	19920	19920	19920	19920	72
370	20240725	140600	3766524090	19930	19930	19930	19920	104
371	20240725	140500	3764451510	19930	19930	19930	19930	60
372	20240725	140400	3763255710	19920	19930	19940	19920	87
373	20240725	140300	3761522400	19930	19920	19930	19920	226
374	20240725	140200	3757018260	19920	19920	19930	19920	71
375	20240725	140100	3755603930	19920	19940	19940	19920	373
376	20240725	140000	3748170530	19930	19930	19940	19930	45
377	20240725	135900	3747273480	19940	19940	19940	19930	81
378	20240725	135800	3745659060	19940	19940	19940	19940	32
379	20240725	135700	3745020980	19940	19940	19940	19940	32
380	20240725	135600	3744382900	19940	19940	19940	19940	88
381	20240725	135500	3742628180	19950	19950	19950	19950	43
382	20240725	135400	3741770330	19960	19930	19960	19930	143
383	20240725	135300	3738917850	19940	19940	19940	19940	66
384	20240725	135200	3737601810	19940	19930	19950	19930	77
385	20240725	135100	3736066390	19930	19920	19930	19920	34
386	20240725	135000	3735388810	19920	19920	19920	19920	335
387	20240725	134900	3728715610	19920	19940	19940	19920	120
388	20240725	134800	3726324870	19930	19960	19960	19930	152
389	20240725	134700	3723293820	19970	19990	19990	19970	332
390	20240725	134600	3716657240	19990	19990	19990	19990	97
391	20240725	134500	3714718210	19990	20000	20000	19990	1028
392	20240725	134400	3694158260	20000	20000	20000	20000	60
393	20240725	134300	3692958260	20000	20050	20050	20000	142
394	20240725	134200	3690113160	20050	20100	20100	20050	128
395	20240725	134100	3687541910	20100	20100	20100	20100	101
396	20240725	134000	3685511810	20150	19980	20150	19980	3876
397	20240725	133900	3607703100	19940	19920	19990	19920	282
398	20240725	133800	3602076380	19920	19940	19940	19920	153
399	20240725	133700	3599025700	19940	19910	19940	19910	540
400	20240725	133600	3588260840	19910	19890	19910	19890	298
401	20240725	133500	3582329660	19880	19880	19880	19880	42
402	20240725	133400	3581494700	19880	19880	19880	19880	66
403	20240725	133300	3580182620	19880	19890	19890	19880	20
404	20240725	133200	3579784920	19880	19920	19920	19880	616
405	20240725	133100	3567520400	19920	19920	19920	19920	145
406	20240725	133000	3564632000	19920	19920	19940	19920	928
407	20240725	132900	3546135660	19930	19900	19930	19900	169
408	20240725	132800	3542769390	19880	19880	19910	19880	951
409	20240725	132700	3523840000	19880	19880	19880	19880	143
410	20240725	132600	3520997160	19880	19880	19880	19860	108
411	20240725	132500	3518850220	19880	19850	19910	19850	395
412	20240725	132400	3510994970	19850	19850	19850	19850	34
413	20240725	132300	3510320070	19850	19820	19850	19820	121
414	20240725	132200	3507919030	19820	19820	19820	19820	26
415	20240725	132100	3507403710	19810	19820	19820	19800	52
416	20240725	132000	3506373470	19820	19780	19820	19780	244
417	20240725	131900	3501541760	19780	19780	19780	19780	43
418	20240725	131800	3500691220	19780	19780	19780	19780	70
419	20240725	131700	3499306620	19780	19790	19790	19780	79
420	20240725	131600	3497743900	19780	19780	19780	19780	18
421	20240725	131500	3497387860	19780	19780	19780	19780	68
422	20240725	131400	3496042820	19790	19780	19790	19780	36
423	20240725	131300	3495330580	19790	19800	19800	19790	56
424	20240725	131200	3494221840	19780	19780	19780	19780	42
425	20240725	131100	3493391080	19790	19780	19790	19780	87
426	20240725	131000	3491670190	19770	19770	19770	19770	25
427	20240725	130900	3491175940	19770	19770	19770	19770	90
428	20240725	130800	3489396640	19770	19780	19780	19770	41
429	20240725	130700	3488586020	19780	19780	19780	19780	13
430	20240725	130600	3488328880	19780	19780	19780	19770	137
431	20240725	130500	3485619220	19780	19780	19780	19780	30
432	20240725	130400	3485025820	19780	19780	19780	19780	43
433	20240725	130300	3484175280	19780	19800	19800	19780	41
434	20240725	130200	3483363750	19800	19800	19810	19800	53
435	20240725	130100	3482314330	19800	19800	19800	19800	6
436	20240725	130000	3482195530	19800	19800	19800	19800	89
437	20240725	125900	3480433330	19800	19800	19800	19800	32
438	20240725	125800	3479799730	19800	19800	19810	19800	37
439	20240725	125700	3479067120	19800	19780	19810	19780	612
440	20240725	125600	3466950220	19770	19770	19770	19770	72
441	20240725	125500	3465526780	19770	19770	19770	19770	19
442	20240725	125400	3465151150	19770	19770	19770	19770	97
443	20240725	125300	3463233460	19770	19770	19770	19770	31
444	20240725	125200	3462620590	19800	19770	19800	19770	148
445	20240725	125100	3459692820	19770	19770	19770	19770	86
446	20240725	125000	3457992600	19770	19770	19770	19770	32
447	20240725	124900	3457359960	19770	19770	19770	19770	34
448	20240725	124800	3456687780	19770	19770	19770	19770	63
449	20240725	124700	3455442270	19770	19770	19770	19770	67
450	20240725	124600	3454117680	19780	19770	19780	19770	24
451	20240725	124500	3453643070	19770	19780	19780	19770	61
452	20240725	124400	3452436810	19770	19770	19780	19770	101
453	20240725	124300	3450439800	19770	19780	19780	19770	36
454	20240725	124200	3449728030	19780	19780	19780	19780	52
455	20240725	124100	3448699470	19780	19780	19780	19780	50
456	20240725	124000	3447710470	19800	19760	19800	19760	190
457	20240725	123900	3443952450	19760	19760	19760	19760	69
458	20240725	123800	3442589010	19760	19760	19760	19760	26
459	20240725	123700	3442075250	19760	19760	19760	19760	98
460	20240725	123600	3440138770	19760	19760	19760	19760	80
461	20240725	123500	3438557970	19760	19760	19760	19760	111
462	20240725	123400	3436364610	19760	19780	19780	19760	351
463	20240725	123300	3429422890	19780	19780	19780	19780	379
464	20240725	123200	3421926270	19790	19790	19790	19790	109
465	20240725	123100	3419769160	19790	19780	19790	19780	72
466	20240725	123000	3418344980	19780	19800	19800	19780	17
467	20240725	122900	3418008700	19780	19780	19780	19780	52
468	20240725	122800	3416980140	19780	19760	19780	19760	400
469	20240725	122700	3409070000	19760	19760	19760	19760	15
470	20240725	122600	3408773600	19760	19760	19760	19760	53
471	20240725	122500	3407726320	19760	19760	19760	19760	60
472	20240725	122400	3406540720	19770	19760	19770	19760	42
473	20240725	122300	3405710680	19760	19760	19760	19760	19
474	20240725	122200	3405335240	19760	19770	19770	19760	67
475	20240725	122100	3404010690	19770	19770	19770	19770	41
476	20240725	122000	3403200120	19770	19750	19780	19740	2563
477	20240725	121900	3352580000	19750	19750	19750	19750	62
478	20240725	121800	3351355500	19780	19770	19780	19770	35
479	20240725	121700	3350663480	19770	19740	19770	19740	166
480	20240725	121600	3347384410	19740	19740	19750	19740	76
481	20240725	121500	3345883650	19750	19740	19750	19740	24
482	20240725	121400	3345409880	19740	19710	19740	19710	107
483	20240725	121300	3343297760	19710	19720	19720	19710	71
484	20240725	121200	3341898050	19720	19720	19720	19720	116
485	20240725	121100	3339610530	19710	19710	19710	19700	46
486	20240725	121000	3338704020	19720	19720	19720	19710	27
487	20240725	120900	3338171620	19720	19720	19720	19720	55
488	20240725	120800	3337087020	19720	19730	19740	19720	43
489	20240725	120700	3336238780	19730	19730	19730	19730	63
490	20240725	120600	3334995790	19750	19740	19750	19720	49
491	20240725	120500	3334029150	19740	19740	19740	19740	18
492	20240725	120400	3333673830	19740	19740	19740	19740	60
493	20240725	120300	3332489430	19750	19750	19750	19750	59
494	20240725	120200	3331324180	19750	19750	19750	19750	46
495	20240725	120100	3330415680	19760	19770	19780	19760	24
496	20240725	120000	3329941290	19770	19800	19800	19770	11
497	20240725	115900	3329723640	19770	19770	19770	19770	105
498	20240725	115800	3327647790	19770	19770	19770	19770	35
499	20240725	115700	3326955840	19770	19710	19770	19710	376
500	20240725	115600	3319531470	19710	19700	19710	19700	165
501	20240725	115500	3316280020	19700	19700	19700	19700	40
502	20240725	115400	3315492020	19700	19700	19700	19700	36
503	20240725	115300	3314782820	19700	19700	19710	19700	43
504	20240725	115200	3313935630	19700	19700	19700	19700	24
505	20240725	115100	3313462830	19700	19700	19700	19700	908
506	20240725	115000	3295575230	19700	19720	19720	19700	242
507	20240725	114900	3290803910	19720	19720	19730	19720	221
508	20240725	114800	3286445740	19720	19730	19730	19720	23
509	20240725	114700	3285992150	19720	19720	19720	19720	136
510	20240725	114600	3283310230	19730	19720	19730	19720	119
511	20240725	114500	3280963540	19720	19720	19720	19720	96
512	20240725	114400	3279070420	19740	19720	19740	19720	89
513	20240725	114300	3277315260	19720	19720	19720	19720	89
514	20240725	114200	3275560180	19720	19720	19740	19710	185
515	20240725	114100	3271911780	19720	19720	19720	19720	11
516	20240725	114000	3271694860	19720	19740	19740	19720	102
517	20240725	113900	3269682440	19740	19750	19750	19740	9
518	20240725	113800	3269504760	19750	19770	19780	19750	1654
519	20240725	113700	3236807450	19770	19770	19770	19770	111
520	20240725	113600	3234612980	19770	19770	19770	19770	42
521	20240725	113500	3233782640	19770	19770	19770	19770	183
522	20240725	113400	3230164730	19770	19770	19770	19770	44
523	20240725	113300	3229294850	19770	19770	19780	19770	187
524	20240725	113200	3225597850	19780	19780	19780	19780	83
525	20240725	113100	3223956110	19780	19790	19790	19780	58
526	20240725	113000	3222808860	19790	19790	19790	19780	225
527	20240725	112900	3218356310	19800	19800	19800	19800	124
528	20240725	112800	3215901110	19800	19820	19820	19800	188
529	20240725	112700	3212176470	19880	19880	19880	19880	1
530	20240725	112600	3212156590	19910	19900	19910	19900	3847
531	20240725	112500	3135596290	19900	19890	19900	19890	866
532	20240725	112400	3118370560	19890	19800	19900	19800	1207
533	20240725	112300	3094375590	19800	19770	19800	19770	632
534	20240725	112200	3081874700	19770	19780	19780	19770	884
535	20240725	112100	3064389300	19780	19850	19850	19780	417
536	20240725	112000	3056130000	19850	19850	19850	19830	346
537	20240725	111900	3049265220	19900	19770	19900	19770	767
538	20240725	111800	3034046900	19770	19780	19780	19760	59
539	20240725	111700	3032880840	19800	19730	19840	19730	82
540	20240725	111600	3031261970	19700	19690	19700	19690	392
541	20240725	111500	3023540090	19660	19660	19660	19650	375
542	20240725	111400	3016167630	19660	19650	19660	19650	12
543	20240725	111300	3015931790	19650	19650	19650	19650	71
544	20240725	111200	3014536640	19650	19650	19650	19650	163
545	20240725	111100	3011333690	19660	19660	19660	19650	81
546	20240725	111000	3009741270	19660	19660	19660	19660	15
547	20240725	110900	3009446370	19660	19660	19660	19660	115
548	20240725	110800	3007185470	19660	19650	19660	19650	1422
549	20240725	110700	2979242820	19650	19650	19660	19650	119
550	20240725	110600	2976904450	19650	19670	19670	19650	707
551	20240725	110500	2963000090	19670	19680	19680	19670	684
552	20240725	110400	2949543710	19690	19680	19690	19680	295
553	20240725	110300	2943736590	19680	19680	19680	19680	1975
554	20240725	110200	2904868590	19680	19690	19690	19680	53
555	20240725	110100	2903825210	19690	19690	19690	19690	74
556	20240725	110000	2902368150	19690	19690	19690	19680	262
557	20240725	105900	2897209590	19680	19690	19690	19680	127
558	20240725	105800	2894709330	19690	19690	19700	19690	232
559	20240725	105700	2890141170	19680	19680	19690	19680	112
560	20240725	105600	2887937000	19680	19680	19700	19680	274
561	20240725	105500	2882540800	19690	19680	19690	19680	90
562	20240725	105400	2880769350	19680	19690	19690	19680	81
563	20240725	105300	2879175220	19680	19690	19690	19680	222
564	20240725	105200	2874804240	19690	19680	19690	19680	211
565	20240725	105100	2870650830	19690	19690	19690	19690	202
566	20240725	105000	2866673450	19690	19710	19720	19690	95
567	20240725	104900	2864801940	19750	19690	19760	19680	202
568	20240725	104800	2860824370	19690	19720	19720	19680	252
569	20240725	104700	2855862580	19700	19680	19730	19680	394
570	20240725	104600	2848101390	19690	19730	19730	19690	1026
571	20240725	104500	2827878660	19770	19720	19770	19700	155
572	20240725	104400	2824823170	19870	19670	19880	19660	1139
573	20240725	104300	2802391100	19670	19650	19670	19650	96
574	20240725	104200	2800504570	19650	19630	19650	19620	260
575	20240725	104100	2795400860	19620	19610	19620	19610	57
576	20240725	104000	2794282930	19610	19610	19610	19610	48
577	20240725	103900	2793341650	19610	19660	19670	19610	1456
578	20240725	103800	2764743410	19670	19670	19670	19660	76
579	20240725	103700	2763248550	19670	19680	19680	19670	197
580	20240725	103600	2759372340	19680	19670	19690	19670	47
581	20240725	103500	2758447530	19670	19670	19670	19670	78
582	20240725	103400	2756913270	19670	19690	19700	19670	1168
583	20240725	103300	2733932260	19690	19670	19690	19670	133
584	20240725	103200	2731315140	19660	19660	19670	19660	119
585	20240725	103100	2728974850	19670	19680	19680	19670	173
586	20240725	103000	2725571750	19680	19680	19680	19680	217
587	20240725	102900	2721301190	19680	19710	19710	19680	667
588	20240725	102800	2708166410	19700	19710	19710	19700	84
589	20240725	102700	2706510960	19710	19700	19740	19700	19
590	20240725	102600	2706136490	19700	19680	19710	19680	188
591	20240725	102500	2702433270	19680	19700	19700	19680	618
592	20240725	102400	2690263820	19710	19740	19750	19690	891
593	20240725	102300	2672708400	19750	19790	19790	19750	938
594	20240725	102200	2654170410	19800	19830	19830	19800	616
595	20240725	102100	2641972810	19840	19870	19870	19840	54
596	20240725	102000	2640900880	19900	19960	19960	19900	463
597	20240725	101900	2631682220	19970	20000	20050	19970	684
598	20240725	101800	2618006960	20050	19990	20100	19990	650
599	20240725	101700	2604966250	20000	19900	20000	19900	154
600	20240725	101600	2601890670	19970	19840	19970	19840	735
601	20240725	101500	2587266840	19860	19870	19870	19860	261
602	20240725	101400	2582081380	19830	19810	19830	19810	218
603	20240725	101300	2577760740	19810	19820	19820	19800	203
604	20240725	101200	2573740920	19820	19860	19870	19820	858
605	20240725	101100	2556707140	19860	19760	19950	19760	971
606	20240725	101000	2537415380	19760	19830	20300	19760	2919
607	20240725	100900	2479019460	19830	19780	19990	19770	2451
608	20240725	100800	2430235930	19780	19800	19820	19780	65
609	20240725	100700	2428949480	19780	19780	19820	19780	519
610	20240725	100600	2418673730	19760	19780	19790	19750	567
611	20240725	100500	2407462310	19780	19700	19780	19700	2439
612	20240725	100400	2359304340	19700	19670	19700	19670	272
613	20240725	100300	2353954040	19670	19650	19670	19650	1011
614	20240725	100200	2334072800	19650	19670	19670	19650	302
615	20240725	100100	2328136060	19700	19690	19700	19650	193
616	20240725	100000	2324339270	19690	19730	19730	19640	190
617	20240725	095900	2320592820	19730	19670	19740	19620	1153
618	20240725	095800	2297925730	19740	19640	19740	19640	567
619	20240725	095700	2286751260	19700	19710	19710	19640	100
620	20240725	095600	2284783750	19690	19580	19720	19580	1837
621	20240725	095500	2248748170	19540	19520	19570	19520	1495
622	20240725	095400	2219520800	19530	19560	19560	19510	524
623	20240725	095300	2209292300	19560	19640	19640	19560	87
624	20240725	095200	2207590500	19490	19530	19700	19480	7836
625	20240725	095100	2054738280	19530	19560	19560	19530	3001
626	20240725	095000	1996107310	19560	19570	19570	19560	1149
627	20240725	094900	1973631760	19570	19640	19650	19570	2666
628	20240725	094800	1921315620	19640	19590	19740	19590	1161
629	20240725	094700	1898467740	19580	19540	19600	19540	329
630	20240725	094600	1892029210	19540	19540	19540	19540	595
631	20240725	094500	1880402910	19540	19530	19540	19530	600
632	20240725	094400	1868679410	19530	19540	19540	19530	345
633	20240725	094300	1861938430	19540	19550	19550	19540	2240
634	20240725	094200	1818157530	19560	19580	19580	19550	861
635	20240725	094100	1801316530	19580	19580	19580	19580	842
636	20240725	094000	1784830170	19580	19570	19580	19570	268
637	20240725	093900	1779585270	19560	19650	19650	19560	2306
638	20240725	093800	1734376140	19640	19690	19740	19640	756
639	20240725	093700	1719508900	19660	19630	19700	19630	1191
640	20240725	093600	1696094820	19570	19550	19570	19550	792
641	20240725	093500	1680602630	19550	19550	19550	19540	82
642	20240725	093400	1678999700	19540	19540	19560	19540	453
643	20240725	093300	1670147080	19560	19530	19560	19530	435
644	20240725	093200	1661644670	19540	19550	19550	19530	1436
645	20240725	093100	1633579820	19550	19610	19610	19550	5978
646	20240725	093000	1516561160	19610	19610	19610	19610	202
647	20240725	092900	1512599940	19600	19610	19620	19600	965
648	20240725	092800	1493677130	19620	19640	19640	19620	856
649	20240725	092700	1476875590	19640	19630	19650	19630	1437
650	20240725	092600	1448663330	19640	19640	19670	19630	1768
651	20240725	092500	1413936970	19640	19610	19640	19610	257
652	20240725	092400	1408892370	19610	19590	19610	19580	1859
653	20240725	092300	1372479930	19590	19650	19650	19590	6840
654	20240725	092200	1238314350	19650	19640	19790	19640	705
655	20240725	092100	1224460280	19640	19760	19760	19610	5541
656	20240725	092000	1115475890	19830	19750	19830	19720	2640
657	20240725	091900	1063314710	19740	19810	19840	19730	528
658	20240725	091800	1052880920	19840	19860	19860	19840	641
659	20240725	091700	1040161290	19860	19770	19860	19760	1539
660	20240725	091600	1009675070	19770	19710	19770	19710	48
661	20240725	091500	1008728690	19690	19780	19780	19670	4169
662	20240725	091400	926571650	19800	19780	19810	19760	269
663	20240725	091300	921245460	19780	19770	19780	19700	1977
664	20240725	091200	882238700	19780	19910	19910	19780	3876
665	20240725	091100	805390950	19920	19870	19920	19870	314
666	20240725	091000	799144380	19890	19950	19950	19880	233
667	20240725	090900	794508720	19950	19980	19980	19920	1195
668	20240725	090800	770639170	19980	19930	20050	19920	1304
669	20240725	090700	744583520	19920	19900	20000	19830	1336
670	20240725	090600	717947470	19900	19930	19940	19840	2491
671	20240725	090500	668341370	19910	20100	20100	19900	795
672	20240725	090400	652476310	20050	20100	20200	20000	1594
673	20240725	090300	620413610	20100	19850	20150	19840	5236
674	20240725	090200	515718020	19850	19880	19880	19780	1760
675	20240725	090100	480769850	19880	19740	19880	19570	6259
676	20240725	090000	357926430	19730	19970	19970	19660	18041