KissMeData/206640/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	203400	2949768720	18790	18790	18790	18790	2134
3	20240725	203300	2949768720	18790	18790	18790	18790	0
4	20240725	203200	2949768720	18790	18790	18790	18790	0
5	20240725	203100	2949768720	18790	18790	18790	18790	0
6	20240725	203000	2949768720	18790	18790	18790	18790	0
7	20240725	202900	2949768720	18790	18790	18790	18790	0
8	20240725	202800	2949768720	18790	18790	18790	18790	0
9	20240725	202700	2949768720	18790	18790	18790	18790	0
10	20240725	202600	2949768720	18790	18790	18790	18790	0
11	20240725	202500	2949768720	18790	18790	18790	18790	0
12	20240725	202400	2949768720	18790	18790	18790	18790	0
13	20240725	202300	2949768720	18790	18790	18790	18790	0
14	20240725	202200	2949768720	18790	18790	18790	18790	0
15	20240725	202100	2949768720	18790	18790	18790	18790	0
16	20240725	202000	2949768720	18790	18790	18790	18790	0
17	20240725	201900	2949768720	18790	18790	18790	18790	0
18	20240725	201800	2949768720	18790	18790	18790	18790	0
19	20240725	201700	2949768720	18790	18790	18790	18790	0
20	20240725	201600	2949768720	18790	18790	18790	18790	0
21	20240725	201500	2949768720	18790	18790	18790	18790	0
22	20240725	201400	2949768720	18790	18790	18790	18790	0
23	20240725	201300	2949768720	18790	18790	18790	18790	0
24	20240725	201200	2949768720	18790	18790	18790	18790	0
25	20240725	201100	2949768720	18790	18790	18790	18790	0
26	20240725	201000	2949768720	18790	18790	18790	18790	0
27	20240725	200900	2949768720	18790	18790	18790	18790	0
28	20240725	200800	2949768720	18790	18790	18790	18790	0
29	20240725	200700	2949768720	18790	18790	18790	18790	0
30	20240725	200600	2949768720	18790	18790	18790	18790	0
31	20240725	200500	2949768720	18790	18790	18790	18790	0
32	20240725	200400	2949768720	18790	18790	18790	18790	2134
33	20240725	200300	2949768720	18790	18790	18790	18790	0
34	20240725	200200	2949768720	18790	18790	18790	18790	0
35	20240725	200100	2949768720	18790	18790	18790	18790	0
36	20240725	200000	2949768720	18790	18790	18790	18790	0
37	20240725	195900	2949768720	18790	18790	18790	18790	0
38	20240725	195800	2949768720	18790	18790	18790	18790	0
39	20240725	195700	2949768720	18790	18790	18790	18790	0
40	20240725	195600	2949768720	18790	18790	18790	18790	0
41	20240725	195500	2949768720	18790	18790	18790	18790	0
42	20240725	195400	2949768720	18790	18790	18790	18790	0
43	20240725	195300	2949768720	18790	18790	18790	18790	0
44	20240725	195200	2949768720	18790	18790	18790	18790	0
45	20240725	195100	2949768720	18790	18790	18790	18790	0
46	20240725	195000	2949768720	18790	18790	18790	18790	0
47	20240725	194900	2949768720	18790	18790	18790	18790	0
48	20240725	194800	2949768720	18790	18790	18790	18790	0
49	20240725	194700	2949768720	18790	18790	18790	18790	0
50	20240725	194600	2949768720	18790	18790	18790	18790	0
51	20240725	194500	2949768720	18790	18790	18790	18790	0
52	20240725	194400	2949768720	18790	18790	18790	18790	0
53	20240725	194300	2949768720	18790	18790	18790	18790	0
54	20240725	194200	2949768720	18790	18790	18790	18790	0
55	20240725	194100	2949768720	18790	18790	18790	18790	0
56	20240725	194000	2949768720	18790	18790	18790	18790	0
57	20240725	193900	2949768720	18790	18790	18790	18790	0
58	20240725	193800	2949768720	18790	18790	18790	18790	0
59	20240725	193700	2949768720	18790	18790	18790	18790	0
60	20240725	193600	2949768720	18790	18790	18790	18790	0
61	20240725	193500	2949768720	18790	18790	18790	18790	0
62	20240725	193400	2949768720	18790	18790	18790	18790	2134
63	20240725	193300	2949768720	18790	18790	18790	18790	0
64	20240725	193200	2949768720	18790	18790	18790	18790	0
65	20240725	193100	2949768720	18790	18790	18790	18790	0
66	20240725	193000	2949768720	18790	18790	18790	18790	0
67	20240725	192900	2949768720	18790	18790	18790	18790	0
68	20240725	192800	2949768720	18790	18790	18790	18790	0
69	20240725	192700	2949768720	18790	18790	18790	18790	0
70	20240725	192600	2949768720	18790	18790	18790	18790	0
71	20240725	192500	2949768720	18790	18790	18790	18790	0
72	20240725	192400	2949768720	18790	18790	18790	18790	0
73	20240725	192300	2949768720	18790	18790	18790	18790	0
74	20240725	192200	2949768720	18790	18790	18790	18790	0
75	20240725	192100	2949768720	18790	18790	18790	18790	0
76	20240725	192000	2949768720	18790	18790	18790	18790	0
77	20240725	191900	2949768720	18790	18790	18790	18790	0
78	20240725	191800	2949768720	18790	18790	18790	18790	0
79	20240725	191700	2949768720	18790	18790	18790	18790	0
80	20240725	191600	2949768720	18790	18790	18790	18790	0
81	20240725	191500	2949768720	18790	18790	18790	18790	0
82	20240725	191400	2949768720	18790	18790	18790	18790	0
83	20240725	191300	2949768720	18790	18790	18790	18790	0
84	20240725	191200	2949768720	18790	18790	18790	18790	0
85	20240725	191100	2949768720	18790	18790	18790	18790	0
86	20240725	191000	2949768720	18790	18790	18790	18790	0
87	20240725	190900	2949768720	18790	18790	18790	18790	0
88	20240725	190800	2949768720	18790	18790	18790	18790	0
89	20240725	190700	2949768720	18790	18790	18790	18790	0
90	20240725	190600	2949768720	18790	18790	18790	18790	0
91	20240725	190500	2949768720	18790	18790	18790	18790	0
92	20240725	190400	2949768720	18790	18790	18790	18790	2134
93	20240725	190300	2949768720	18790	18790	18790	18790	0
94	20240725	190200	2949768720	18790	18790	18790	18790	0
95	20240725	190100	2949768720	18790	18790	18790	18790	0
96	20240725	190000	2949768720	18790	18790	18790	18790	0
97	20240725	185900	2949768720	18790	18790	18790	18790	0
98	20240725	185800	2949768720	18790	18790	18790	18790	0
99	20240725	185700	2949768720	18790	18790	18790	18790	0
100	20240725	185600	2949768720	18790	18790	18790	18790	0
101	20240725	185500	2949768720	18790	18790	18790	18790	0
102	20240725	185400	2949768720	18790	18790	18790	18790	0
103	20240725	185300	2949768720	18790	18790	18790	18790	0
104	20240725	185200	2949768720	18790	18790	18790	18790	0
105	20240725	185100	2949768720	18790	18790	18790	18790	0
106	20240725	185000	2949768720	18790	18790	18790	18790	0
107	20240725	184900	2949768720	18790	18790	18790	18790	0
108	20240725	184800	2949768720	18790	18790	18790	18790	0
109	20240725	184700	2949768720	18790	18790	18790	18790	0
110	20240725	184600	2949768720	18790	18790	18790	18790	0
111	20240725	184500	2949768720	18790	18790	18790	18790	0
112	20240725	184400	2949768720	18790	18790	18790	18790	0
113	20240725	184300	2949768720	18790	18790	18790	18790	0
114	20240725	184200	2949768720	18790	18790	18790	18790	0
115	20240725	184100	2949768720	18790	18790	18790	18790	0
116	20240725	184000	2949768720	18790	18790	18790	18790	0
117	20240725	183900	2949768720	18790	18790	18790	18790	0
118	20240725	183800	2949768720	18790	18790	18790	18790	0
119	20240725	183700	2949768720	18790	18790	18790	18790	0
120	20240725	183600	2949768720	18790	18790	18790	18790	0
121	20240725	183500	2949768720	18790	18790	18790	18790	0
122	20240725	183400	2949768720	18790	18790	18790	18790	2134
123	20240725	183300	2949768720	18790	18790	18790	18790	0
124	20240725	183200	2949768720	18790	18790	18790	18790	0
125	20240725	183100	2949768720	18790	18790	18790	18790	0
126	20240725	183000	2949768720	18790	18790	18790	18790	0
127	20240725	182900	2949768720	18790	18790	18790	18790	0
128	20240725	182800	2949768720	18790	18790	18790	18790	0
129	20240725	182700	2949768720	18790	18790	18790	18790	0
130	20240725	182600	2949768720	18790	18790	18790	18790	0
131	20240725	182500	2949768720	18790	18790	18790	18790	0
132	20240725	182400	2949768720	18790	18790	18790	18790	0
133	20240725	182300	2949768720	18790	18790	18790	18790	0
134	20240725	182200	2949768720	18790	18790	18790	18790	0
135	20240725	182100	2949768720	18790	18790	18790	18790	0
136	20240725	182000	2949768720	18790	18790	18790	18790	0
137	20240725	181900	2949768720	18790	18790	18790	18790	0
138	20240725	181800	2949768720	18790	18790	18790	18790	0
139	20240725	181700	2949768720	18790	18790	18790	18790	0
140	20240725	181600	2949768720	18790	18790	18790	18790	0
141	20240725	181500	2949768720	18790	18790	18790	18790	0
142	20240725	181400	2949768720	18790	18790	18790	18790	0
143	20240725	181300	2949768720	18790	18790	18790	18790	0
144	20240725	181200	2949768720	18790	18790	18790	18790	0
145	20240725	181100	2949768720	18790	18790	18790	18790	0
146	20240725	181000	2949768720	18790	18790	18790	18790	0
147	20240725	180900	2949768720	18790	18790	18790	18790	0
148	20240725	180800	2949768720	18790	18790	18790	18790	0
149	20240725	180700	2949768720	18790	18790	18790	18790	0
150	20240725	180600	2949768720	18790	18790	18790	18790	0
151	20240725	180500	2949768720	18790	18790	18790	18790	0
152	20240725	180400	2949768720	18790	18790	18790	18790	2134
153	20240725	180300	2949768720	18790	18790	18790	18790	0
154	20240725	180200	2949768720	18790	18790	18790	18790	0
155	20240725	180100	2949768720	18790	18790	18790	18790	0
156	20240725	180000	2949768720	18790	18790	18790	18790	0
157	20240725	175900	2949768720	18790	18790	18790	18790	0
158	20240725	175800	2949768720	18790	18790	18790	18790	0
159	20240725	175700	2949768720	18790	18790	18790	18790	0
160	20240725	175600	2949768720	18790	18790	18790	18790	0
161	20240725	175500	2949768720	18790	18790	18790	18790	0
162	20240725	175400	2949768720	18790	18790	18790	18790	0
163	20240725	175300	2949768720	18790	18790	18790	18790	0
164	20240725	175200	2949768720	18790	18790	18790	18790	0
165	20240725	175100	2949768720	18790	18790	18790	18790	0
166	20240725	175000	2949768720	18790	18790	18790	18790	0
167	20240725	174900	2949768720	18790	18790	18790	18790	0
168	20240725	174800	2949768720	18790	18790	18790	18790	0
169	20240725	174700	2949768720	18790	18790	18790	18790	0
170	20240725	174600	2949768720	18790	18790	18790	18790	0
171	20240725	174500	2949768720	18790	18790	18790	18790	0
172	20240725	174400	2949768720	18790	18790	18790	18790	0
173	20240725	174300	2949768720	18790	18790	18790	18790	0
174	20240725	174200	2949768720	18790	18790	18790	18790	0
175	20240725	174100	2949768720	18790	18790	18790	18790	0
176	20240725	174000	2949768720	18790	18790	18790	18790	0
177	20240725	173900	2949768720	18790	18790	18790	18790	0
178	20240725	173800	2949768720	18790	18790	18790	18790	0
179	20240725	173700	2949768720	18790	18790	18790	18790	0
180	20240725	173600	2949768720	18790	18790	18790	18790	0
181	20240725	173500	2949768720	18790	18790	18790	18790	0
182	20240725	173400	2949768720	18790	18790	18790	18790	2134
183	20240725	173300	2949768720	18790	18790	18790	18790	0
184	20240725	173200	2949768720	18790	18790	18790	18790	0
185	20240725	173100	2949768720	18790	18790	18790	18790	0
186	20240725	173000	2949768720	18790	18790	18790	18790	0
187	20240725	172900	2949768720	18790	18790	18790	18790	0
188	20240725	172800	2949768720	18790	18790	18790	18790	0
189	20240725	172700	2949768720	18790	18790	18790	18790	0
190	20240725	172600	2949768720	18790	18790	18790	18790	0
191	20240725	172500	2949768720	18790	18790	18790	18790	0
192	20240725	172400	2949768720	18790	18790	18790	18790	0
193	20240725	172300	2949768720	18790	18790	18790	18790	0
194	20240725	172200	2949768720	18790	18790	18790	18790	0
195	20240725	172100	2949768720	18790	18790	18790	18790	0
196	20240725	172000	2949768720	18790	18790	18790	18790	0
197	20240725	171900	2949768720	18790	18790	18790	18790	0
198	20240725	171800	2949768720	18790	18790	18790	18790	0
199	20240725	171700	2949768720	18790	18790	18790	18790	0
200	20240725	171600	2949768720	18790	18790	18790	18790	0
201	20240725	171500	2949768720	18790	18790	18790	18790	0
202	20240725	171400	2949768720	18790	18790	18790	18790	0
203	20240725	171300	2949768720	18790	18790	18790	18790	0
204	20240725	171200	2949768720	18790	18790	18790	18790	0
205	20240725	171100	2949768720	18790	18790	18790	18790	0
206	20240725	171000	2949768720	18790	18790	18790	18790	0
207	20240725	170900	2949768720	18790	18790	18790	18790	0
208	20240725	170800	2949768720	18790	18790	18790	18790	0
209	20240725	170700	2949768720	18790	18790	18790	18790	0
210	20240725	170600	2949768720	18790	18790	18790	18790	0
211	20240725	170500	2949768720	18790	18790	18790	18790	0
212	20240725	170400	2949768720	18790	18790	18790	18790	2134
213	20240725	170300	2949768720	18790	18790	18790	18790	0
214	20240725	170200	2949768720	18790	18790	18790	18790	0
215	20240725	170100	2949768720	18790	18790	18790	18790	0
216	20240725	170000	2949768720	18790	18790	18790	18790	0
217	20240725	165900	2949768720	18790	18790	18790	18790	0
218	20240725	165800	2949768720	18790	18790	18790	18790	0
219	20240725	165700	2949768720	18790	18790	18790	18790	0
220	20240725	165600	2949768720	18790	18790	18790	18790	0
221	20240725	165500	2949768720	18790	18790	18790	18790	0
222	20240725	165400	2949768720	18790	18790	18790	18790	0
223	20240725	165300	2949768720	18790	18790	18790	18790	0
224	20240725	165200	2949768720	18790	18790	18790	18790	0
225	20240725	165100	2949768720	18790	18790	18790	18790	0
226	20240725	165000	2949768720	18790	18790	18790	18790	0
227	20240725	164900	2949768720	18790	18790	18790	18790	0
228	20240725	164800	2949768720	18790	18790	18790	18790	0
229	20240725	164700	2949768720	18790	18790	18790	18790	0
230	20240725	164600	2949768720	18790	18790	18790	18790	0
231	20240725	164500	2949768720	18790	18790	18790	18790	0
232	20240725	164400	2949768720	18790	18790	18790	18790	0
233	20240725	164300	2949768720	18790	18790	18790	18790	0
234	20240725	164200	2949768720	18790	18790	18790	18790	0
235	20240725	164100	2949768720	18790	18790	18790	18790	0
236	20240725	164000	2949768720	18790	18790	18790	18790	0
237	20240725	163900	2949768720	18790	18790	18790	18790	0
238	20240725	163800	2949768720	18790	18790	18790	18790	0
239	20240725	163700	2949768720	18790	18790	18790	18790	0
240	20240725	163600	2949768720	18790	18790	18790	18790	0
241	20240725	163500	2949768720	18790	18790	18790	18790	0
242	20240725	163400	2949768720	18790	18790	18790	18790	2134
243	20240725	163300	2949768720	18790	18790	18790	18790	0
244	20240725	163200	2949768720	18790	18790	18790	18790	0
245	20240725	163100	2949768720	18790	18790	18790	18790	0
246	20240725	163000	2949768720	18790	18790	18790	18790	0
247	20240725	162900	2949768720	18790	18790	18790	18790	0
248	20240725	162800	2949768720	18790	18790	18790	18790	0
249	20240725	162700	2949768720	18790	18790	18790	18790	0
250	20240725	162600	2949768720	18790	18790	18790	18790	0
251	20240725	162500	2949768720	18790	18790	18790	18790	0
252	20240725	162400	2949768720	18790	18790	18790	18790	0
253	20240725	162300	2949768720	18790	18790	18790	18790	0
254	20240725	162200	2949768720	18790	18790	18790	18790	0
255	20240725	162100	2949768720	18790	18790	18790	18790	0
256	20240725	162000	2949768720	18790	18790	18790	18790	0
257	20240725	161900	2949768720	18790	18790	18790	18790	0
258	20240725	161800	2949768720	18790	18790	18790	18790	0
259	20240725	161700	2949768720	18790	18790	18790	18790	0
260	20240725	161600	2949768720	18790	18790	18790	18790	0
261	20240725	161500	2949768720	18790	18790	18790	18790	0
262	20240725	161400	2949768720	18790	18790	18790	18790	0
263	20240725	161300	2949768720	18790	18790	18790	18790	0
264	20240725	161200	2949768720	18790	18790	18790	18790	0
265	20240725	161100	2949768720	18790	18790	18790	18790	0
266	20240725	161000	2949768720	18790	18790	18790	18790	0
267	20240725	160900	2949768720	18790	18790	18790	18790	0
268	20240725	160800	2949768720	18790	18790	18790	18790	0
269	20240725	160700	2949768720	18790	18790	18790	18790	0
270	20240725	160600	2949768720	18790	18790	18790	18790	0
271	20240725	160500	2949768720	18790	18790	18790	18790	0
272	20240725	160400	2949768720	18790	18790	18790	18790	2134
273	20240725	160300	2949768720	18790	18790	18790	18790	0
274	20240725	160200	2949768720	18790	18790	18790	18790	0
275	20240725	160100	2949768720	18790	18790	18790	18790	0
276	20240725	160000	2949768720	18790	18790	18790	18790	0
277	20240725	155900	2949768720	18790	18790	18790	18790	0
278	20240725	155800	2949768720	18790	18790	18790	18790	0
279	20240725	155700	2949768720	18790	18790	18790	18790	0
280	20240725	155600	2949768720	18790	18790	18790	18790	0
281	20240725	155500	2949768720	18790	18790	18790	18790	0
282	20240725	155400	2949768720	18790	18790	18790	18790	0
283	20240725	155300	2949768720	18790	18790	18790	18790	0
284	20240725	155200	2949768720	18790	18790	18790	18790	0
285	20240725	155100	2949768720	18790	18790	18790	18790	0
286	20240725	155000	2949768720	18790	18790	18790	18790	0
287	20240725	154900	2949768720	18790	18790	18790	18790	0
288	20240725	154800	2949768720	18790	18790	18790	18790	0
289	20240725	154700	2949768720	18790	18790	18790	18790	0
290	20240725	154600	2949768720	18790	18790	18790	18790	0
291	20240725	154500	2949768720	18790	18790	18790	18790	0
292	20240725	154400	2949768720	18790	18790	18790	18790	0
293	20240725	154300	2949768720	18790	18790	18790	18790	0
294	20240725	154200	2949768720	18790	18790	18790	18790	0
295	20240725	154100	2949768720	18790	18790	18790	18790	0
296	20240725	154000	2949768720	18790	18790	18790	18790	0
297	20240725	153900	2949768720	18790	18790	18790	18790	0
298	20240725	153800	2949768720	18790	18790	18790	18790	0
299	20240725	153700	2949768720	18790	18790	18790	18790	0
300	20240725	153600	2949768720	18790	18790	18790	18790	0
301	20240725	153500	2949768720	18790	18790	18790	18790	0
302	20240725	153400	2949768720	18790	18790	18790	18790	2134
303	20240725	153300	2949768720	18790	18790	18790	18790	0
304	20240725	153200	2949768720	18790	18790	18790	18790	0
305	20240725	153100	2949768720	18790	18790	18790	18790	0
306	20240725	153000	2949768720	18790	18790	18790	18790	2134
307	20240725	152900	2909670860	18790	18790	18790	18790	0
308	20240725	152800	2909670860	18790	18790	18790	18790	0
309	20240725	152700	2909670860	18790	18790	18790	18790	0
310	20240725	152600	2909670860	18790	18790	18790	18790	0
311	20240725	152500	2909670860	18790	18790	18790	18790	0
312	20240725	152400	2909670860	18790	18790	18790	18790	0
313	20240725	152300	2909670860	18790	18790	18790	18790	0
314	20240725	152200	2909670860	18790	18790	18790	18790	0
315	20240725	152100	2909670860	18790	18790	18790	18790	0
316	20240725	152000	2909670860	18790	18790	18790	18790	0
317	20240725	151900	2909670860	18790	18800	18810	18790	90
318	20240725	151800	2907979390	18810	18810	18810	18810	38
319	20240725	151700	2907264610	18820	18820	18820	18820	156
320	20240725	151600	2904328690	18820	18800	18830	18800	295
321	20240725	151500	2898781640	18790	18800	18800	18790	543
322	20240725	151400	2888573540	18850	18800	18850	18800	54
323	20240725	151300	2887558290	18860	18860	18860	18860	5
324	20240725	151200	2887463990	18850	18860	18860	18850	158
325	20240725	151100	2884485680	18860	18800	18860	18790	298
326	20240725	151000	2878882510	18800	18850	18860	18800	298
327	20240725	150900	2873272480	18850	18850	18850	18810	308
328	20240725	150800	2867466850	18850	18850	18850	18850	1
329	20240725	150700	2867448000	18820	18800	18820	18800	260
330	20240725	150600	2862558870	18860	18890	18890	18800	1902
331	20240725	150500	2826726240	18900	18890	18900	18890	161
332	20240725	150400	2823683690	18900	18900	18900	18900	208
333	20240725	150300	2819752490	18900	18920	19010	18890	594
334	20240725	150200	2808511950	18920	18910	18920	18910	81
335	20240725	150100	2806979940	18910	18910	18910	18910	105
336	20240725	150000	2804994390	18910	18910	18920	18910	66
337	20240725	145900	2803746220	18910	18910	18910	18910	10
338	20240725	145800	2803557120	18910	18910	18910	18910	16
339	20240725	145700	2803254560	18900	18910	18910	18900	115
340	20240725	145600	2801080610	18920	18910	18920	18910	17
341	20240725	145500	2800759130	18920	18920	18920	18920	1
342	20240725	145400	2800740210	18910	18910	18910	18910	130
343	20240725	145300	2798281910	18910	18920	18930	18910	229
344	20240725	145200	2793950520	18940	18950	18950	18930	185
345	20240725	145100	2790445470	18950	18980	18980	18950	31
346	20240725	145000	2789857240	19000	18990	19000	18950	126
347	20240725	144900	2787464080	19000	19000	19000	19000	31
348	20240725	144800	2786875080	18960	19000	19000	18960	799
349	20240725	144700	2771703420	19000	18960	19000	18960	836
350	20240725	144600	2755825900	18960	19030	19040	18960	1544
351	20240725	144500	2726467440	19020	19030	19030	19020	28
352	20240725	144400	2725934760	19070	19070	19070	19070	0
353	20240725	144300	2725934760	19070	19070	19070	19070	0
354	20240725	144200	2725934760	19070	19060	19070	19060	31
355	20240725	144100	2725343750	19070	19010	19070	19010	128
356	20240725	144000	2722907410	19000	19010	19010	19000	70
357	20240725	143900	2721576880	19000	19000	19000	19000	0
358	20240725	143800	2721576880	19000	19010	19010	19000	17
359	20240725	143700	2721253870	19070	19000	19080	19000	296
360	20240725	143600	2715616340	18990	18990	18990	18990	17
361	20240725	143500	2715293510	18990	18990	18990	18990	16
362	20240725	143400	2714989670	19000	19000	19000	19000	50
363	20240725	143300	2714039670	19010	19000	19010	19000	68
364	20240725	143200	2712747660	19000	19000	19000	19000	396
365	20240725	143100	2705223660	19000	19000	19010	19000	68
366	20240725	143000	2703931640	19040	19040	19040	19040	0
367	20240725	142900	2703931640	19040	19040	19040	19040	2
368	20240725	142800	2703893560	19010	19020	19020	19010	229
369	20240725	142700	2699539640	19060	19060	19060	19060	0
370	20240725	142600	2699539640	19060	19060	19060	19060	14
371	20240725	142500	2699272800	19060	19010	19060	19000	225
372	20240725	142400	2694996470	19070	19070	19070	19070	10
373	20240725	142300	2694805770	19070	19070	19070	19070	0
374	20240725	142200	2694805770	19070	19000	19070	19000	98
375	20240725	142100	2692938560	19000	19070	19080	19000	124
376	20240725	142000	2690579330	19080	19080	19090	19050	371
377	20240725	141900	2683500590	19090	19070	19090	19070	150
378	20240725	141800	2680638900	19080	19080	19080	19080	16
379	20240725	141700	2680333620	19090	18980	19090	18960	505
380	20240725	141600	2670737150	18990	19020	19020	18990	254
381	20240725	141500	2665909810	19020	19010	19020	19010	411
382	20240725	141400	2658092630	19010	19020	19020	19010	119
383	20240725	141300	2655829400	19060	19020	19060	19020	4
384	20240725	141200	2655753280	19080	19080	19080	19080	0
385	20240725	141100	2655753280	19080	19030	19080	19030	300
386	20240725	141000	2650035290	19030	19030	19030	19020	117
387	20240725	140900	2647809080	19040	19040	19040	19040	11
388	20240725	140800	2647599640	19030	19030	19030	19030	67
389	20240725	140700	2646324630	19040	19040	19040	19040	157
390	20240725	140600	2643335350	19040	19040	19040	19030	124
391	20240725	140500	2640974760	19040	19030	19040	19030	6
392	20240725	140400	2640860570	19040	19080	19080	19040	341
393	20240725	140300	2634363270	19080	19070	19080	19070	129
394	20240725	140200	2631902950	19080	19080	19090	19070	542
395	20240725	140100	2621557240	19080	19070	19080	19070	234
396	20240725	140000	2617094360	19080	19080	19080	19080	274
397	20240725	135900	2611866440	19080	19080	19080	19070	136
398	20240725	135800	2609271720	19080	19060	19080	19060	799
399	20240725	135700	2594036160	19060	19050	19060	19050	37
400	20240725	135600	2593331110	19070	19040	19070	19040	50
401	20240725	135500	2592378840	19030	19030	19030	19030	16
402	20240725	135400	2592074360	19040	18970	19040	18970	492
403	20240725	135300	2582732300	18970	18960	18970	18960	40
404	20240725	135200	2581973800	18960	18970	18970	18960	56
405	20240725	135100	2580911980	18980	18980	18980	18980	8
406	20240725	135000	2580760140	18970	18970	18970	18970	148
407	20240725	134900	2577952580	18960	18960	18960	18960	500
408	20240725	134800	2568472580	18960	18960	18960	18960	16
409	20240725	134700	2568169220	18970	18960	18970	18960	18
410	20240725	134600	2567827930	18960	18930	18960	18930	486
411	20240725	134500	2558614450	18900	18890	18900	18890	415
412	20240725	134400	2550771110	18900	18900	18900	18900	41
413	20240725	134300	2549996210	18890	18890	18890	18890	383
414	20240725	134200	2542761340	18890	18890	18890	18890	51
415	20240725	134100	2541797950	18880	18880	18880	18880	133
416	20240725	134000	2539286910	18880	18880	18880	18880	0
417	20240725	133900	2539286910	18880	18850	18880	18850	104
418	20240725	133800	2537323670	18850	18840	18850	18840	52
419	20240725	133700	2536343630	18850	18850	18850	18850	60
420	20240725	133600	2535212630	18840	18840	18840	18840	17
421	20240725	133500	2534892350	18840	18840	18840	18840	61
422	20240725	133400	2533743110	18840	18830	18840	18830	17
423	20240725	133300	2533422990	18840	18830	18840	18830	6
424	20240725	133200	2533309980	18830	18820	18840	18820	49
425	20240725	133100	2532387380	18820	18810	18820	18810	34
426	20240725	133000	2531747660	18820	18830	18840	18820	184
427	20240725	132900	2528283630	18830	18850	18850	18820	674
428	20240725	132800	2515593610	18850	18850	18850	18850	0
429	20240725	132700	2515593610	18850	18850	18850	18840	18
430	20240725	132600	2515254470	18850	18840	18850	18840	55
431	20240725	132500	2514218260	18830	18830	18830	18830	17
432	20240725	132400	2513898150	18850	18850	18850	18850	0
433	20240725	132300	2513898150	18850	18850	18850	18850	0
434	20240725	132200	2513898150	18850	18850	18850	18850	1
435	20240725	132100	2513879300	18870	18870	18870	18870	0
436	20240725	132000	2513879300	18870	18820	18870	18820	2
437	20240725	131900	2513841610	18830	18820	18830	18820	251
438	20240725	131800	2509115300	18830	18830	18830	18820	268
439	20240725	131700	2504069030	18920	18920	18920	18920	0
440	20240725	131600	2504069030	18920	18920	18920	18920	0
441	20240725	131500	2504069030	18920	18930	18930	18920	6
442	20240725	131400	2503955500	18940	18940	18940	18940	51
443	20240725	131300	2502989560	18940	18880	18940	18800	408
444	20240725	131200	2495314580	18960	18920	18960	18920	16
445	20240725	131100	2495011350	18980	18980	18980	18980	1
446	20240725	131000	2494992370	18940	18880	18940	18880	296
447	20240725	130900	2489394970	18910	18790	18910	18790	302
448	20240725	130800	2483693300	18790	18790	18790	18790	0
449	20240725	130700	2483693300	18790	18850	18850	18790	105
450	20240725	130600	2481720290	18790	18790	18790	18790	11
451	20240725	130500	2481513600	18860	18850	18860	18850	50
452	20240725	130400	2480570710	18850	18850	18850	18850	6
453	20240725	130300	2480457610	18790	18850	18850	18790	108
454	20240725	130200	2478426110	18790	18790	18790	18790	200
455	20240725	130100	2474668110	18800	18800	18800	18800	0
456	20240725	130000	2474668110	18800	18900	18900	18800	3100
457	20240725	125900	2416335330	18900	18890	18900	18890	59
458	20240725	125800	2415220790	18890	18890	18890	18890	1
459	20240725	125700	2415201900	18900	18900	18900	18900	2
460	20240725	125600	2415164100	18900	18890	18900	18890	112
461	20240725	125500	2413047700	18900	18900	18900	18890	206
462	20240725	125400	2409154460	18900	18900	18900	18900	0
463	20240725	125300	2409154460	18900	18910	18910	18900	18
464	20240725	125200	2408814250	18900	18900	18910	18900	201
465	20240725	125100	2405015340	18900	18910	18910	18900	17
466	20240725	125000	2404694030	18900	18900	18910	18900	519
467	20240725	124900	2394884920	18910	18910	18910	18910	0
468	20240725	124800	2394884920	18910	18920	18920	18910	127
469	20240725	124700	2392482330	18930	18930	18930	18930	1
470	20240725	124600	2392463400	18940	18940	18940	18940	0
471	20240725	124500	2392463400	18940	18940	18940	18940	2
472	20240725	124400	2392425520	18920	18950	18950	18920	218
473	20240725	124300	2388296150	18970	18940	18970	18940	202
474	20240725	124200	2384466000	18940	18940	18940	18940	20
475	20240725	124100	2384087200	18940	18940	18940	18940	36
476	20240725	124000	2383405360	18940	18940	18940	18940	0
477	20240725	123900	2383405360	18940	18950	18950	18940	162
478	20240725	123800	2380335480	18950	18950	18950	18950	55
479	20240725	123700	2379293230	18950	18960	18960	18950	48
480	20240725	123600	2378383320	18950	18950	18950	18950	2
481	20240725	123500	2378345420	18950	18960	18960	18950	200
482	20240725	123400	2374554340	18960	18950	18960	18950	17
483	20240725	123300	2374232180	18960	18950	18960	18950	71
484	20240725	123200	2372886310	18950	18950	18950	18950	1
485	20240725	123100	2372867360	18950	18960	18960	18930	153
486	20240725	123000	2369969110	18950	18950	18950	18950	16
487	20240725	122900	2369665910	18960	18930	18960	18930	27
488	20240725	122800	2369154540	18940	18910	18940	18910	72
489	20240725	122700	2367792160	18910	18900	18910	18900	17
490	20240725	122600	2367470850	18910	18880	18910	18880	120
491	20240725	122500	2365203020	18870	18870	18870	18870	18
492	20240725	122400	2364863360	18870	18870	18870	18870	16
493	20240725	122300	2364561440	18860	18860	18860	18860	3
494	20240725	122200	2364504860	18870	18860	18870	18860	32
495	20240725	122100	2363901330	18870	18880	18880	18870	25
496	20240725	122000	2363429500	18870	18870	18870	18870	114
497	20240725	121900	2361278320	18890	18890	18890	18890	0
498	20240725	121800	2361278320	18890	18890	18890	18880	32
499	20240725	121700	2360674140	18890	18900	18900	18890	315
500	20240725	121600	2354722850	18900	18910	18910	18900	17
501	20240725	121500	2354401540	18910	18910	18910	18910	0
502	20240725	121400	2354401540	18910	18920	18920	18910	21
503	20240725	121300	2354004330	18920	18920	18920	18920	3
504	20240725	121200	2353947570	18930	18910	18930	18910	16
505	20240725	121100	2353644990	18910	18890	18910	18890	38
506	20240725	121000	2352926940	18900	18900	18900	18880	271
507	20240725	120900	2347807670	18910	18910	18910	18910	123
508	20240725	120800	2345481740	18910	18910	18910	18910	3
509	20240725	120700	2345425010	18900	18890	18900	18890	33
510	20240725	120600	2344801480	18890	18890	18890	18890	0
511	20240725	120500	2344801480	18890	18890	18890	18890	2
512	20240725	120400	2344763700	18890	18880	18890	18880	11
513	20240725	120300	2344556010	18880	18880	18880	18880	151
514	20240725	120200	2341705130	18880	18880	18880	18880	8
515	20240725	120100	2341554090	18880	18840	18880	18840	257
516	20240725	120000	2336708250	18850	18840	18850	18840	68
517	20240725	115900	2335427120	18840	18880	18880	18840	12
518	20240725	115800	2335201000	18880	18850	18890	18850	180
519	20240725	115700	2331804880	18860	18860	18860	18860	64
520	20240725	115600	2330597840	18900	18830	18900	18830	598
521	20240725	115500	2319312280	18820	18820	18820	18820	12
522	20240725	115400	2319086440	18820	18820	18820	18820	19
523	20240725	115300	2318728860	18810	18820	18820	18810	29
524	20240725	115200	2318183350	18830	18820	18830	18820	194
525	20240725	115100	2314531480	18810	18810	18810	18810	16
526	20240725	115000	2314230520	18800	18780	18800	18780	859
527	20240725	114900	2298081680	18780	18750	18780	18750	114
528	20240725	114800	2295942360	18750	18750	18750	18740	52
529	20240725	114700	2294967860	18730	18740	18740	18730	234
530	20240725	114600	2290584030	18730	18730	18730	18730	0
531	20240725	114500	2290584030	18730	18750	18790	18730	183
532	20240725	114400	2287155440	18800	18760	18800	18760	134
533	20240725	114300	2284640380	18740	18740	18770	18740	248
534	20240725	114200	2279991320	18730	18740	18740	18730	18
535	20240725	114100	2279654170	18750	18760	18760	18750	145
536	20240725	114000	2276934400	18760	18710	18760	18690	3001
537	20240725	113900	2220810630	18720	18730	18730	18720	59
538	20240725	113800	2219706140	18730	18730	18730	18730	107
539	20240725	113700	2217702030	18690	18820	18830	18690	5935
540	20240725	113600	2106639600	18830	18830	18830	18830	104
541	20240725	113500	2104681280	18840	18830	18840	18830	18
542	20240725	113400	2104342330	18840	18840	18840	18840	0
543	20240725	113300	2104342330	18840	18840	18840	18830	24
544	20240725	113200	2103890330	18840	18820	18840	18820	45
545	20240725	113100	2103043410	18830	18820	18840	18820	39
546	20240725	113000	2102309180	18820	18820	18820	18820	1
547	20240725	112900	2102290360	18780	18770	18840	18770	1112
548	20240725	112800	2081417340	18770	18800	18840	18770	2305
549	20240725	112700	2038122870	18800	18870	18870	18790	5086
550	20240725	112600	1942464220	18850	18870	18870	18850	207
551	20240725	112500	1938561660	18870	18870	18870	18850	48
552	20240725	112400	1937656320	18870	18880	18890	18870	557
553	20240725	112300	1927140610	18880	18880	18880	18880	6
554	20240725	112200	1927027330	18890	18890	18890	18890	45
555	20240725	112100	1926177280	18890	18890	18890	18880	3
556	20240725	112000	1926120620	18850	18820	18880	18810	1523
557	20240725	111900	1897441180	18830	18810	18830	18810	107
558	20240725	111800	1895428290	18850	18850	18850	18850	0
559	20240725	111700	1895428290	18850	18850	18850	18850	19
560	20240725	111600	1895070140	18860	18820	18860	18800	1938
561	20240725	111500	1858617390	18810	18850	18850	18810	3792
562	20240725	111400	1787171650	18850	18870	18870	18850	2974
563	20240725	111300	1731070510	18880	18880	18880	18880	148
564	20240725	111200	1728276270	18880	18930	18930	18880	5575
565	20240725	111100	1622901270	18930	18930	18930	18930	50
566	20240725	111000	1621954770	18930	18940	18940	18930	125
567	20240725	110900	1619588480	18940	18940	18940	18940	2
568	20240725	110800	1619550600	18940	18930	18940	18930	17
569	20240725	110700	1619228780	18940	18940	18940	18940	1
570	20240725	110600	1619209840	18930	18930	18940	18930	228
571	20240725	110500	1614893790	18930	18930	18930	18930	261
572	20240725	110400	1609953060	18930	18980	18980	18930	501
573	20240725	110300	1600456110	18980	18980	18980	18980	127
574	20240725	110200	1598045650	18990	18990	18990	18990	2
575	20240725	110100	1598007670	18990	18940	19000	18940	21
576	20240725	110000	1597609760	18940	18940	18940	18940	60
577	20240725	105900	1596473360	18930	18940	18940	18930	18
578	20240725	105800	1596132610	18930	18930	18930	18930	26
579	20240725	105700	1595640430	18940	18930	18940	18930	43
580	20240725	105600	1594826430	18930	18930	18940	18930	68
581	20240725	105500	1593539180	18940	18930	18940	18930	2
582	20240725	105400	1593501310	18940	18940	18940	18930	18
583	20240725	105300	1593160550	18940	18940	18940	18940	6
584	20240725	105200	1593046910	18930	18930	18940	18930	123
585	20240725	105100	1590717630	18900	18900	18900	18900	1000
586	20240725	105000	1571817630	18940	18910	18940	18910	34
587	20240725	104900	1571174500	18910	18910	18910	18910	1
588	20240725	104800	1571155590	18890	18900	18900	18890	54
589	20240725	104700	1570135510	18890	18930	18930	18890	2165
590	20240725	104600	1529218030	18940	18940	18940	18940	1
591	20240725	104500	1529199090	18930	18910	18930	18910	262
592	20240725	104400	1524241210	18900	18900	18900	18900	101
593	20240725	104300	1522332310	18900	18910	18910	18900	955
594	20240725	104200	1504277810	18910	18930	18930	18910	728
595	20240725	104100	1490509220	18930	18930	18930	18930	10
596	20240725	104000	1490319920	18930	18940	18940	18930	28
597	20240725	103900	1489789870	18950	19030	19030	18930	2107
598	20240725	103800	1449800450	19030	19040	19040	19030	18
599	20240725	103700	1449457900	19040	19040	19040	19040	0
600	20240725	103600	1449457900	19040	19040	19050	19040	3
601	20240725	103500	1449400770	19040	18930	19050	18930	3104
602	20240725	103400	1390575460	18920	18910	18920	18900	259
603	20240725	103300	1385677630	18900	18890	18900	18890	342
604	20240725	103200	1379213990	18900	18900	18900	18900	1159
605	20240725	103100	1357308890	18900	18900	18900	18900	50
606	20240725	103000	1356363890	18910	18910	18910	18910	1
607	20240725	102900	1356344980	18900	18900	18900	18900	625
608	20240725	102800	1344532480	18910	18920	18920	18910	1647
609	20240725	102700	1313383970	18920	18930	18930	18920	66
610	20240725	102600	1312135210	18930	18920	18930	18920	801
611	20240725	102500	1296979280	18920	18920	18920	18920	59
612	20240725	102400	1295863000	18940	18930	18940	18930	500
613	20240725	102300	1286396180	18930	18930	18930	18930	0
614	20240725	102200	1286396180	18930	18930	18930	18920	24
615	20240725	102100	1285942020	18930	18930	18930	18930	84
616	20240725	102000	1284351900	18920	18920	18920	18920	17
617	20240725	101900	1284030260	18920	18920	18930	18920	73
618	20240725	101800	1282648600	18920	18930	18930	18920	17
619	20240725	101700	1282326950	18930	18920	18930	18920	27
620	20240725	101600	1281816010	18920	18920	18920	18920	0
621	20240725	101500	1281816010	18920	18930	18930	18920	130
622	20240725	101400	1279355270	18940	18920	18940	18920	118
623	20240725	101300	1277122520	18920	18920	18920	18920	17
624	20240725	101200	1276800880	18910	18910	18910	18910	80
625	20240725	101100	1275288080	18910	18940	18940	18910	77
626	20240725	101000	1273831260	18940	18940	18940	18940	149
627	20240725	100900	1271009200	18900	18900	18900	18900	75
628	20240725	100800	1269591700	18890	18900	18900	18890	125
629	20240725	100700	1267230250	18900	18900	18900	18900	0
630	20240725	100600	1267230250	18900	18920	18920	18900	31
631	20240725	100500	1266643750	18890	18910	18910	18880	3030
632	20240725	100400	1209382290	18910	18930	18930	18910	2300
633	20240725	100300	1165872050	18930	18950	18950	18920	1688
634	20240725	100200	1133921630	18940	18970	18970	18940	383
635	20240725	100100	1126666890	18980	18980	18980	18980	0
636	20240725	100000	1126666890	18980	18980	18980	18940	353
637	20240725	095900	1119976590	18990	18990	18990	18990	0
638	20240725	095800	1119976590	18990	18970	18990	18940	201
639	20240725	095700	1116169490	18970	19010	19010	18950	1136
640	20240725	095600	1094619300	19020	19030	19030	19000	501
641	20240725	095500	1085087730	19050	18980	19050	18980	150
642	20240725	095400	1082234700	18980	19020	19020	18950	1410
643	20240725	095300	1055481720	19030	19020	19030	18980	94
644	20240725	095200	1053694730	19030	18940	19030	18940	2063
645	20240725	095100	1014506240	18950	18940	18950	18940	206
646	20240725	095000	1010603540	18930	18980	19000	18930	4194
647	20240725	094900	931082650	18970	18970	18970	18970	51
648	20240725	094800	930115180	18970	18960	18980	18960	53
649	20240725	094700	929109770	18960	18980	18980	18960	84
650	20240725	094600	927516890	19000	19000	19000	19000	66
651	20240725	094500	926262890	18950	19060	19070	18950	1280
652	20240725	094400	901947580	19070	18980	19090	18980	32
653	20240725	094300	901338030	18990	18950	18990	18930	263
654	20240725	094200	896350400	18930	18980	18980	18900	5474
655	20240725	094100	792791860	18980	18990	18990	18980	23
656	20240725	094000	792355120	18980	19070	19070	18980	1179
657	20240725	093900	769926510	19100	18980	19100	18980	504
658	20240725	093800	760334090	18980	19060	19070	18960	4550
659	20240725	093700	673811630	19060	19090	19100	19060	125
660	20240725	093600	671426860	19080	19090	19090	19080	643
661	20240725	093500	659156920	19090	19110	19110	19090	356
662	20240725	093400	652359850	19110	19110	19140	19090	573
663	20240725	093300	641414750	19100	19120	19120	19100	301
664	20240725	093200	635662250	19130	19110	19150	19090	264
665	20240725	093100	630616120	19110	19120	19120	19080	1704
666	20240725	093000	598062140	19110	19110	19120	19110	1023
667	20240725	092900	578512410	19110	19110	19110	19110	100
668	20240725	092800	576601410	19110	19150	19150	19110	1111
669	20240725	092700	555351920	19190	19220	19220	19190	143
670	20240725	092600	552606730	19220	19200	19220	19200	198
671	20240725	092500	548803260	19190	19130	19190	19130	129
672	20240725	092400	546332370	19120	19180	19180	19100	660
673	20240725	092300	533711870	19160	19170	19180	19130	844
674	20240725	092200	517534090	19170	19280	19280	19170	3123
675	20240725	092100	457536930	19260	19390	19390	19260	1747
676	20240725	092000	423803740	19390	19330	19390	19280	384
677	20240725	091900	416379320	19330	19220	19330	19220	343
678	20240725	091800	409761620	19220	19180	19220	19180	715
679	20240725	091700	396034880	19170	19170	19170	19170	27
680	20240725	091600	395517290	19160	19160	19170	19100	148
681	20240725	091500	392682110	19160	19160	19160	19160	254
682	20240725	091400	387815470	19160	19070	19160	19070	109
683	20240725	091300	385731370	19060	19100	19100	19060	1355
684	20240725	091200	359879510	19190	19190	19200	19100	1685
685	20240725	091100	327661660	19190	19210	19210	19190	453
686	20240725	091000	318967330	19220	19270	19270	19170	976
687	20240725	090900	300205960	19270	19270	19300	19270	776
688	20240725	090800	285237000	19240	19210	19270	19210	487
689	20240725	090700	275875280	19210	19210	19210	19210	1090
690	20240725	090600	254936380	19270	19270	19270	19270	117
691	20240725	090500	252681790	19320	19370	19430	19320	2996
692	20240725	090400	194624040	19370	19390	19400	19330	2102
693	20240725	090300	153900310	19410	19180	19440	19180	3010
694	20240725	090200	95783390	19090	19100	19200	19070	925
695	20240725	090100	78123950	19070	19020	19130	19020	146
696	20240725	090000	75338440	19000	19000	19100	18870	3910