KissMeData/191420/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	202900	151100760	18650	18650	18650	18650	487
3	20240725	202800	151100760	18650	18650	18650	18650	0
4	20240725	202700	151100760	18650	18650	18650	18650	0
5	20240725	202600	151100760	18650	18650	18650	18650	0
6	20240725	202500	151100760	18650	18650	18650	18650	0
7	20240725	202400	151100760	18650	18650	18650	18650	0
8	20240725	202300	151100760	18650	18650	18650	18650	0
9	20240725	202200	151100760	18650	18650	18650	18650	0
10	20240725	202100	151100760	18650	18650	18650	18650	0
11	20240725	202000	151100760	18650	18650	18650	18650	0
12	20240725	201900	151100760	18650	18650	18650	18650	0
13	20240725	201800	151100760	18650	18650	18650	18650	0
14	20240725	201700	151100760	18650	18650	18650	18650	0
15	20240725	201600	151100760	18650	18650	18650	18650	0
16	20240725	201500	151100760	18650	18650	18650	18650	0
17	20240725	201400	151100760	18650	18650	18650	18650	0
18	20240725	201300	151100760	18650	18650	18650	18650	0
19	20240725	201200	151100760	18650	18650	18650	18650	0
20	20240725	201100	151100760	18650	18650	18650	18650	0
21	20240725	201000	151100760	18650	18650	18650	18650	0
22	20240725	200900	151100760	18650	18650	18650	18650	0
23	20240725	200800	151100760	18650	18650	18650	18650	0
24	20240725	200700	151100760	18650	18650	18650	18650	0
25	20240725	200600	151100760	18650	18650	18650	18650	0
26	20240725	200500	151100760	18650	18650	18650	18650	0
27	20240725	200400	151100760	18650	18650	18650	18650	0
28	20240725	200300	151100760	18650	18650	18650	18650	0
29	20240725	200200	151100760	18650	18650	18650	18650	0
30	20240725	200100	151100760	18650	18650	18650	18650	0
31	20240725	200000	151100760	18650	18650	18650	18650	0
32	20240725	195900	151100760	18650	18650	18650	18650	487
33	20240725	195800	151100760	18650	18650	18650	18650	0
34	20240725	195700	151100760	18650	18650	18650	18650	0
35	20240725	195600	151100760	18650	18650	18650	18650	0
36	20240725	195500	151100760	18650	18650	18650	18650	0
37	20240725	195400	151100760	18650	18650	18650	18650	0
38	20240725	195300	151100760	18650	18650	18650	18650	0
39	20240725	195200	151100760	18650	18650	18650	18650	0
40	20240725	195100	151100760	18650	18650	18650	18650	0
41	20240725	195000	151100760	18650	18650	18650	18650	0
42	20240725	194900	151100760	18650	18650	18650	18650	0
43	20240725	194800	151100760	18650	18650	18650	18650	0
44	20240725	194700	151100760	18650	18650	18650	18650	0
45	20240725	194600	151100760	18650	18650	18650	18650	0
46	20240725	194500	151100760	18650	18650	18650	18650	0
47	20240725	194400	151100760	18650	18650	18650	18650	0
48	20240725	194300	151100760	18650	18650	18650	18650	0
49	20240725	194200	151100760	18650	18650	18650	18650	0
50	20240725	194100	151100760	18650	18650	18650	18650	0
51	20240725	194000	151100760	18650	18650	18650	18650	0
52	20240725	193900	151100760	18650	18650	18650	18650	0
53	20240725	193800	151100760	18650	18650	18650	18650	0
54	20240725	193700	151100760	18650	18650	18650	18650	0
55	20240725	193600	151100760	18650	18650	18650	18650	0
56	20240725	193500	151100760	18650	18650	18650	18650	0
57	20240725	193400	151100760	18650	18650	18650	18650	0
58	20240725	193300	151100760	18650	18650	18650	18650	0
59	20240725	193200	151100760	18650	18650	18650	18650	0
60	20240725	193100	151100760	18650	18650	18650	18650	0
61	20240725	193000	151100760	18650	18650	18650	18650	0
62	20240725	192900	151100760	18650	18650	18650	18650	487
63	20240725	192800	151100760	18650	18650	18650	18650	0
64	20240725	192700	151100760	18650	18650	18650	18650	0
65	20240725	192600	151100760	18650	18650	18650	18650	0
66	20240725	192500	151100760	18650	18650	18650	18650	0
67	20240725	192400	151100760	18650	18650	18650	18650	0
68	20240725	192300	151100760	18650	18650	18650	18650	0
69	20240725	192200	151100760	18650	18650	18650	18650	0
70	20240725	192100	151100760	18650	18650	18650	18650	0
71	20240725	192000	151100760	18650	18650	18650	18650	0
72	20240725	191900	151100760	18650	18650	18650	18650	0
73	20240725	191800	151100760	18650	18650	18650	18650	0
74	20240725	191700	151100760	18650	18650	18650	18650	0
75	20240725	191600	151100760	18650	18650	18650	18650	0
76	20240725	191500	151100760	18650	18650	18650	18650	0
77	20240725	191400	151100760	18650	18650	18650	18650	0
78	20240725	191300	151100760	18650	18650	18650	18650	0
79	20240725	191200	151100760	18650	18650	18650	18650	0
80	20240725	191100	151100760	18650	18650	18650	18650	0
81	20240725	191000	151100760	18650	18650	18650	18650	0
82	20240725	190900	151100760	18650	18650	18650	18650	0
83	20240725	190800	151100760	18650	18650	18650	18650	0
84	20240725	190700	151100760	18650	18650	18650	18650	0
85	20240725	190600	151100760	18650	18650	18650	18650	0
86	20240725	190500	151100760	18650	18650	18650	18650	0
87	20240725	190400	151100760	18650	18650	18650	18650	0
88	20240725	190300	151100760	18650	18650	18650	18650	0
89	20240725	190200	151100760	18650	18650	18650	18650	0
90	20240725	190100	151100760	18650	18650	18650	18650	0
91	20240725	190000	151100760	18650	18650	18650	18650	0
92	20240725	185900	151100760	18650	18650	18650	18650	487
93	20240725	185800	151100760	18650	18650	18650	18650	0
94	20240725	185700	151100760	18650	18650	18650	18650	0
95	20240725	185600	151100760	18650	18650	18650	18650	0
96	20240725	185500	151100760	18650	18650	18650	18650	0
97	20240725	185400	151100760	18650	18650	18650	18650	0
98	20240725	185300	151100760	18650	18650	18650	18650	0
99	20240725	185200	151100760	18650	18650	18650	18650	0
100	20240725	185100	151100760	18650	18650	18650	18650	0
101	20240725	185000	151100760	18650	18650	18650	18650	0
102	20240725	184900	151100760	18650	18650	18650	18650	0
103	20240725	184800	151100760	18650	18650	18650	18650	0
104	20240725	184700	151100760	18650	18650	18650	18650	0
105	20240725	184600	151100760	18650	18650	18650	18650	0
106	20240725	184500	151100760	18650	18650	18650	18650	0
107	20240725	184400	151100760	18650	18650	18650	18650	0
108	20240725	184300	151100760	18650	18650	18650	18650	0
109	20240725	184200	151100760	18650	18650	18650	18650	0
110	20240725	184100	151100760	18650	18650	18650	18650	0
111	20240725	184000	151100760	18650	18650	18650	18650	0
112	20240725	183900	151100760	18650	18650	18650	18650	0
113	20240725	183800	151100760	18650	18650	18650	18650	0
114	20240725	183700	151100760	18650	18650	18650	18650	0
115	20240725	183600	151100760	18650	18650	18650	18650	0
116	20240725	183500	151100760	18650	18650	18650	18650	0
117	20240725	183400	151100760	18650	18650	18650	18650	0
118	20240725	183300	151100760	18650	18650	18650	18650	0
119	20240725	183200	151100760	18650	18650	18650	18650	0
120	20240725	183100	151100760	18650	18650	18650	18650	0
121	20240725	183000	151100760	18650	18650	18650	18650	0
122	20240725	182900	151100760	18650	18650	18650	18650	487
123	20240725	182800	151100760	18650	18650	18650	18650	0
124	20240725	182700	151100760	18650	18650	18650	18650	0
125	20240725	182600	151100760	18650	18650	18650	18650	0
126	20240725	182500	151100760	18650	18650	18650	18650	0
127	20240725	182400	151100760	18650	18650	18650	18650	0
128	20240725	182300	151100760	18650	18650	18650	18650	0
129	20240725	182200	151100760	18650	18650	18650	18650	0
130	20240725	182100	151100760	18650	18650	18650	18650	0
131	20240725	182000	151100760	18650	18650	18650	18650	0
132	20240725	181900	151100760	18650	18650	18650	18650	0
133	20240725	181800	151100760	18650	18650	18650	18650	0
134	20240725	181700	151100760	18650	18650	18650	18650	0
135	20240725	181600	151100760	18650	18650	18650	18650	0
136	20240725	181500	151100760	18650	18650	18650	18650	0
137	20240725	181400	151100760	18650	18650	18650	18650	0
138	20240725	181300	151100760	18650	18650	18650	18650	0
139	20240725	181200	151100760	18650	18650	18650	18650	0
140	20240725	181100	151100760	18650	18650	18650	18650	0
141	20240725	181000	151100760	18650	18650	18650	18650	0
142	20240725	180900	151100760	18650	18650	18650	18650	0
143	20240725	180800	151100760	18650	18650	18650	18650	0
144	20240725	180700	151100760	18650	18650	18650	18650	0
145	20240725	180600	151100760	18650	18650	18650	18650	0
146	20240725	180500	151100760	18650	18650	18650	18650	0
147	20240725	180400	151100760	18650	18650	18650	18650	0
148	20240725	180300	151100760	18650	18650	18650	18650	0
149	20240725	180200	151100760	18650	18650	18650	18650	0
150	20240725	180100	151100760	18650	18650	18650	18650	0
151	20240725	180000	151100760	18650	18650	18650	18650	0
152	20240725	175900	151100760	18650	18650	18650	18650	487
153	20240725	175800	151100760	18650	18650	18650	18650	0
154	20240725	175700	151100760	18650	18650	18650	18650	0
155	20240725	175600	151100760	18650	18650	18650	18650	0
156	20240725	175500	151100760	18650	18650	18650	18650	0
157	20240725	175400	151100760	18650	18650	18650	18650	0
158	20240725	175300	151100760	18650	18650	18650	18650	0
159	20240725	175200	151100760	18650	18650	18650	18650	0
160	20240725	175100	151100760	18650	18650	18650	18650	0
161	20240725	175000	151100760	18650	18650	18650	18650	0
162	20240725	174900	151100760	18650	18650	18650	18650	0
163	20240725	174800	151100760	18650	18650	18650	18650	0
164	20240725	174700	151100760	18650	18650	18650	18650	0
165	20240725	174600	151100760	18650	18650	18650	18650	0
166	20240725	174500	151100760	18650	18650	18650	18650	0
167	20240725	174400	151100760	18650	18650	18650	18650	0
168	20240725	174300	151100760	18650	18650	18650	18650	0
169	20240725	174200	151100760	18650	18650	18650	18650	0
170	20240725	174100	151100760	18650	18650	18650	18650	0
171	20240725	174000	151100760	18650	18650	18650	18650	0
172	20240725	173900	151100760	18650	18650	18650	18650	0
173	20240725	173800	151100760	18650	18650	18650	18650	0
174	20240725	173700	151100760	18650	18650	18650	18650	0
175	20240725	173600	151100760	18650	18650	18650	18650	0
176	20240725	173500	151100760	18650	18650	18650	18650	0
177	20240725	173400	151100760	18650	18650	18650	18650	0
178	20240725	173300	151100760	18650	18650	18650	18650	0
179	20240725	173200	151100760	18650	18650	18650	18650	0
180	20240725	173100	151100760	18650	18650	18650	18650	0
181	20240725	173000	151100760	18650	18650	18650	18650	0
182	20240725	172900	151100760	18650	18650	18650	18650	487
183	20240725	172800	151100760	18650	18650	18650	18650	0
184	20240725	172700	151100760	18650	18650	18650	18650	0
185	20240725	172600	151100760	18650	18650	18650	18650	0
186	20240725	172500	151100760	18650	18650	18650	18650	0
187	20240725	172400	151100760	18650	18650	18650	18650	0
188	20240725	172300	151100760	18650	18650	18650	18650	0
189	20240725	172200	151100760	18650	18650	18650	18650	0
190	20240725	172100	151100760	18650	18650	18650	18650	0
191	20240725	172000	151100760	18650	18650	18650	18650	0
192	20240725	171900	151100760	18650	18650	18650	18650	0
193	20240725	171800	151100760	18650	18650	18650	18650	0
194	20240725	171700	151100760	18650	18650	18650	18650	0
195	20240725	171600	151100760	18650	18650	18650	18650	0
196	20240725	171500	151100760	18650	18650	18650	18650	0
197	20240725	171400	151100760	18650	18650	18650	18650	0
198	20240725	171300	151100760	18650	18650	18650	18650	0
199	20240725	171200	151100760	18650	18650	18650	18650	0
200	20240725	171100	151100760	18650	18650	18650	18650	0
201	20240725	171000	151100760	18650	18650	18650	18650	0
202	20240725	170900	151100760	18650	18650	18650	18650	0
203	20240725	170800	151100760	18650	18650	18650	18650	0
204	20240725	170700	151100760	18650	18650	18650	18650	0
205	20240725	170600	151100760	18650	18650	18650	18650	0
206	20240725	170500	151100760	18650	18650	18650	18650	0
207	20240725	170400	151100760	18650	18650	18650	18650	0
208	20240725	170300	151100760	18650	18650	18650	18650	0
209	20240725	170200	151100760	18650	18650	18650	18650	0
210	20240725	170100	151100760	18650	18650	18650	18650	0
211	20240725	170000	151100760	18650	18650	18650	18650	0
212	20240725	165900	151100760	18650	18650	18650	18650	487
213	20240725	165800	151100760	18650	18650	18650	18650	0
214	20240725	165700	151100760	18650	18650	18650	18650	0
215	20240725	165600	151100760	18650	18650	18650	18650	0
216	20240725	165500	151100760	18650	18650	18650	18650	0
217	20240725	165400	151100760	18650	18650	18650	18650	0
218	20240725	165300	151100760	18650	18650	18650	18650	0
219	20240725	165200	151100760	18650	18650	18650	18650	0
220	20240725	165100	151100760	18650	18650	18650	18650	0
221	20240725	165000	151100760	18650	18650	18650	18650	0
222	20240725	164900	151100760	18650	18650	18650	18650	0
223	20240725	164800	151100760	18650	18650	18650	18650	0
224	20240725	164700	151100760	18650	18650	18650	18650	0
225	20240725	164600	151100760	18650	18650	18650	18650	0
226	20240725	164500	151100760	18650	18650	18650	18650	0
227	20240725	164400	151100760	18650	18650	18650	18650	0
228	20240725	164300	151100760	18650	18650	18650	18650	0
229	20240725	164200	151100760	18650	18650	18650	18650	0
230	20240725	164100	151100760	18650	18650	18650	18650	0
231	20240725	164000	151100760	18650	18650	18650	18650	0
232	20240725	163900	151100760	18650	18650	18650	18650	0
233	20240725	163800	151100760	18650	18650	18650	18650	0
234	20240725	163700	151100760	18650	18650	18650	18650	0
235	20240725	163600	151100760	18650	18650	18650	18650	0
236	20240725	163500	151100760	18650	18650	18650	18650	0
237	20240725	163400	151100760	18650	18650	18650	18650	0
238	20240725	163300	151100760	18650	18650	18650	18650	0
239	20240725	163200	151100760	18650	18650	18650	18650	0
240	20240725	163100	151100760	18650	18650	18650	18650	0
241	20240725	163000	151100760	18650	18650	18650	18650	0
242	20240725	162900	151100760	18650	18650	18650	18650	487
243	20240725	162800	151100760	18650	18650	18650	18650	0
244	20240725	162700	151100760	18650	18650	18650	18650	0
245	20240725	162600	151100760	18650	18650	18650	18650	0
246	20240725	162500	151100760	18650	18650	18650	18650	0
247	20240725	162400	151100760	18650	18650	18650	18650	0
248	20240725	162300	151100760	18650	18650	18650	18650	0
249	20240725	162200	151100760	18650	18650	18650	18650	0
250	20240725	162100	151100760	18650	18650	18650	18650	0
251	20240725	162000	151100760	18650	18650	18650	18650	0
252	20240725	161900	151100760	18650	18650	18650	18650	0
253	20240725	161800	151100760	18650	18650	18650	18650	0
254	20240725	161700	151100760	18650	18650	18650	18650	0
255	20240725	161600	151100760	18650	18650	18650	18650	0
256	20240725	161500	151100760	18650	18650	18650	18650	0
257	20240725	161400	151100760	18650	18650	18650	18650	0
258	20240725	161300	151100760	18650	18650	18650	18650	0
259	20240725	161200	151100760	18650	18650	18650	18650	0
260	20240725	161100	151100760	18650	18650	18650	18650	0
261	20240725	161000	151100760	18650	18650	18650	18650	0
262	20240725	160900	151100760	18650	18650	18650	18650	0
263	20240725	160800	151100760	18650	18650	18650	18650	0
264	20240725	160700	151100760	18650	18650	18650	18650	0
265	20240725	160600	151100760	18650	18650	18650	18650	0
266	20240725	160500	151100760	18650	18650	18650	18650	0
267	20240725	160400	151100760	18650	18650	18650	18650	0
268	20240725	160300	151100760	18650	18650	18650	18650	0
269	20240725	160200	151100760	18650	18650	18650	18650	0
270	20240725	160100	151100760	18650	18650	18650	18650	0
271	20240725	160000	151100760	18650	18650	18650	18650	0
272	20240725	155900	151100760	18650	18650	18650	18650	487
273	20240725	155800	151100760	18650	18650	18650	18650	0
274	20240725	155700	151100760	18650	18650	18650	18650	0
275	20240725	155600	151100760	18650	18650	18650	18650	0
276	20240725	155500	151100760	18650	18650	18650	18650	0
277	20240725	155400	151100760	18650	18650	18650	18650	0
278	20240725	155300	151100760	18650	18650	18650	18650	0
279	20240725	155200	151100760	18650	18650	18650	18650	0
280	20240725	155100	151100760	18650	18650	18650	18650	0
281	20240725	155000	151100760	18650	18650	18650	18650	0
282	20240725	154900	151100760	18650	18650	18650	18650	0
283	20240725	154800	151100760	18650	18650	18650	18650	0
284	20240725	154700	151100760	18650	18650	18650	18650	0
285	20240725	154600	151100760	18650	18650	18650	18650	0
286	20240725	154500	151100760	18650	18650	18650	18650	0
287	20240725	154400	151100760	18650	18650	18650	18650	0
288	20240725	154300	151100760	18650	18650	18650	18650	0
289	20240725	154200	151100760	18650	18650	18650	18650	0
290	20240725	154100	151100760	18650	18650	18650	18650	0
291	20240725	154000	151100760	18650	18650	18650	18650	0
292	20240725	153900	151100760	18650	18650	18650	18650	0
293	20240725	153800	151100760	18650	18650	18650	18650	0
294	20240725	153700	151100760	18650	18650	18650	18650	0
295	20240725	153600	151100760	18650	18650	18650	18650	0
296	20240725	153500	151100760	18650	18650	18650	18650	0
297	20240725	153400	151100760	18650	18650	18650	18650	0
298	20240725	153300	151100760	18650	18650	18650	18650	0
299	20240725	153200	151100760	18650	18650	18650	18650	0
300	20240725	153100	151100760	18650	18650	18650	18650	0
301	20240725	153000	151100760	18650	18650	18650	18650	487
302	20240725	152900	142018210	18870	18870	18870	18870	0
303	20240725	152800	142018210	18870	18870	18870	18870	0
304	20240725	152700	142018210	18870	18870	18870	18870	0
305	20240725	152600	142018210	18870	18870	18870	18870	0
306	20240725	152500	142018210	18870	18870	18870	18870	0
307	20240725	152400	142018210	18870	18870	18870	18870	0
308	20240725	152300	142018210	18870	18870	18870	18870	0
309	20240725	152200	142018210	18870	18870	18870	18870	0
310	20240725	152100	142018210	18870	18870	18870	18870	0
311	20240725	152000	142018210	18870	18870	18870	18870	0
312	20240725	151900	142018210	18870	18830	18870	18830	300
313	20240725	151800	136365650	18830	18810	18830	18810	100
314	20240725	151700	134483070	18760	18760	18760	18760	0
315	20240725	151600	134483070	18760	18760	18760	18760	0
316	20240725	151500	134483070	18760	18760	18760	18760	53
317	20240725	151400	133488790	18650	18700	18700	18650	33
318	20240725	151300	132873290	18760	18760	18760	18760	51
319	20240725	151200	131916530	18760	18760	18760	18760	0
320	20240725	151100	131916530	18760	18760	18760	18760	10
321	20240725	151000	131728930	18870	18870	18870	18870	0
322	20240725	150900	131728930	18870	18770	18870	18770	300
323	20240725	150800	126090870	18650	18650	18650	18650	55
324	20240725	150700	125065120	18890	18890	18890	18890	0
325	20240725	150600	125065120	18890	18890	18890	18890	0
326	20240725	150500	125065120	18890	18890	18890	18890	0
327	20240725	150400	125065120	18890	18890	18890	18890	0
328	20240725	150300	125065120	18890	18890	18890	18890	0
329	20240725	150200	125065120	18890	18890	18890	18890	0
330	20240725	150100	125065120	18890	18890	18890	18890	0
331	20240725	150000	125065120	18890	18890	18890	18890	0
332	20240725	145900	125065120	18890	18830	18890	18830	400
333	20240725	145800	117529700	18830	18770	18830	18770	2
334	20240725	145700	117492100	18660	18660	18660	18660	0
335	20240725	145600	117492100	18660	18660	18660	18660	110
336	20240725	145500	115439500	18650	18670	18670	18650	133
337	20240725	145400	112958870	18670	18670	18670	18670	0
338	20240725	145300	112958870	18670	18670	18670	18670	1
339	20240725	145200	112940200	18850	18850	18850	18850	0
340	20240725	145100	112940200	18850	18850	18850	18850	0
341	20240725	145000	112940200	18850	18850	18850	18850	0
342	20240725	144900	112940200	18850	18850	18850	18850	0
343	20240725	144800	112940200	18850	18850	18850	18850	0
344	20240725	144700	112940200	18850	18850	18850	18850	0
345	20240725	144600	112940200	18850	18850	18850	18850	0
346	20240725	144500	112940200	18850	18850	18850	18850	0
347	20240725	144400	112940200	18850	18850	18850	18850	0
348	20240725	144300	112940200	18850	18850	18850	18850	0
349	20240725	144200	112940200	18850	18850	18850	18850	0
350	20240725	144100	112940200	18850	18850	18850	18850	0
351	20240725	144000	112940200	18850	18850	18850	18850	0
352	20240725	143900	112940200	18850	18850	18850	18850	0
353	20240725	143800	112940200	18850	18850	18850	18850	0
354	20240725	143700	112940200	18850	18850	18850	18850	0
355	20240725	143600	112940200	18850	18850	18850	18850	0
356	20240725	143500	112940200	18850	18850	18850	18850	0
357	20240725	143400	112940200	18850	18850	18850	18850	0
358	20240725	143300	112940200	18850	18850	18850	18850	0
359	20240725	143200	112940200	18850	18850	18850	18850	0
360	20240725	143100	112940200	18850	18850	18850	18850	0
361	20240725	143000	112940200	18850	18850	18850	18850	0
362	20240725	142900	112940200	18850	18850	18850	18850	0
363	20240725	142800	112940200	18850	18850	18850	18850	0
364	20240725	142700	112940200	18850	18850	18850	18850	0
365	20240725	142600	112940200	18850	18850	18850	18850	0
366	20240725	142500	112940200	18850	18850	18850	18850	0
367	20240725	142400	112940200	18850	18850	18850	18850	0
368	20240725	142300	112940200	18850	18850	18850	18850	27
369	20240725	142200	112431250	18870	18870	18870	18870	0
370	20240725	142100	112431250	18870	18870	18870	18870	0
371	20240725	142000	112431250	18870	18870	18870	18870	0
372	20240725	141900	112431250	18870	18870	18870	18870	0
373	20240725	141800	112431250	18870	18870	18870	18870	0
374	20240725	141700	112431250	18870	18870	18870	18870	0
375	20240725	141600	112431250	18870	18870	18870	18870	0
376	20240725	141500	112431250	18870	18870	18870	18870	0
377	20240725	141400	112431250	18870	18870	18870	18870	0
378	20240725	141300	112431250	18870	18870	18870	18870	0
379	20240725	141200	112431250	18870	18870	18870	18870	0
380	20240725	141100	112431250	18870	18870	18870	18870	0
381	20240725	141000	112431250	18870	18870	18870	18870	0
382	20240725	140900	112431250	18870	18870	18870	18870	0
383	20240725	140800	112431250	18870	18870	18870	18870	0
384	20240725	140700	112431250	18870	18870	18870	18870	0
385	20240725	140600	112431250	18870	18870	18870	18870	0
386	20240725	140500	112431250	18870	18870	18870	18870	1
387	20240725	140400	112412380	18890	18890	18890	18890	0
388	20240725	140300	112412380	18890	18890	18890	18890	0
389	20240725	140200	112412380	18890	18890	18890	18890	0
390	20240725	140100	112412380	18890	18890	18890	18890	0
391	20240725	140000	112412380	18890	18890	18890	18890	0
392	20240725	135900	112412380	18890	18890	18890	18890	0
393	20240725	135800	112412380	18890	18890	18890	18890	0
394	20240725	135700	112412380	18890	18890	18890	18890	0
395	20240725	135600	112412380	18890	18890	18890	18890	0
396	20240725	135500	112412380	18890	18890	18890	18890	0
397	20240725	135400	112412380	18890	18820	18890	18820	201
398	20240725	135300	108625970	18830	18810	18830	18810	36
399	20240725	135200	107948250	18840	18760	18840	18760	34
400	20240725	135100	107309310	18670	18680	18680	18670	211
401	20240725	135000	103368940	18680	18680	18680	18680	0
402	20240725	134900	103368940	18680	18680	18680	18680	0
403	20240725	134800	103368940	18680	18680	18680	18680	0
404	20240725	134700	103368940	18680	18680	18680	18680	1
405	20240725	134600	103350260	18820	18820	18820	18820	0
406	20240725	134500	103350260	18820	18820	18820	18820	0
407	20240725	134400	103350260	18820	18820	18820	18820	0
408	20240725	134300	103350260	18820	18820	18820	18820	0
409	20240725	134200	103350260	18820	18820	18820	18820	1
410	20240725	134100	103331440	18820	18820	18820	18820	4
411	20240725	134000	103256160	18840	18840	18840	18840	0
412	20240725	133900	103256160	18840	18840	18840	18840	0
413	20240725	133800	103256160	18840	18840	18840	18840	0
414	20240725	133700	103256160	18840	18840	18840	18840	0
415	20240725	133600	103256160	18840	18840	18840	18840	0
416	20240725	133500	103256160	18840	18840	18840	18840	0
417	20240725	133400	103256160	18840	18840	18840	18840	0
418	20240725	133300	103256160	18840	18840	18840	18840	0
419	20240725	133200	103256160	18840	18840	18840	18840	0
420	20240725	133100	103256160	18840	18840	18840	18840	0
421	20240725	133000	103256160	18840	18840	18840	18840	0
422	20240725	132900	103256160	18840	18840	18840	18840	0
423	20240725	132800	103256160	18840	18840	18840	18840	0
424	20240725	132700	103256160	18840	18840	18840	18840	0
425	20240725	132600	103256160	18840	18840	18840	18840	0
426	20240725	132500	103256160	18840	18840	18840	18840	0
427	20240725	132400	103256160	18840	18840	18840	18840	0
428	20240725	132300	103256160	18840	18840	18840	18840	0
429	20240725	132200	103256160	18840	18840	18840	18840	0
430	20240725	132100	103256160	18840	18840	18840	18840	0
431	20240725	132000	103256160	18840	18840	18840	18840	0
432	20240725	131900	103256160	18840	18840	18840	18840	0
433	20240725	131800	103256160	18840	18840	18840	18840	0
434	20240725	131700	103256160	18840	18840	18840	18840	0
435	20240725	131600	103256160	18840	18840	18840	18840	0
436	20240725	131500	103256160	18840	18840	18840	18840	0
437	20240725	131400	103256160	18840	18840	18840	18840	0
438	20240725	131300	103256160	18840	18840	18840	18840	0
439	20240725	131200	103256160	18840	18840	18840	18840	0
440	20240725	131100	103256160	18840	18840	18840	18840	0
441	20240725	131000	103256160	18840	18840	18840	18840	0
442	20240725	130900	103256160	18840	18840	18840	18840	0
443	20240725	130800	103256160	18840	18840	18840	18840	0
444	20240725	130700	103256160	18840	18840	18840	18840	0
445	20240725	130600	103256160	18840	18820	18840	18820	30
446	20240725	130500	102691210	18650	18650	18650	18650	20
447	20240725	130400	102318210	18890	18890	18890	18890	0
448	20240725	130300	102318210	18890	18890	18890	18890	0
449	20240725	130200	102318210	18890	18890	18890	18890	0
450	20240725	130100	102318210	18890	18890	18890	18890	0
451	20240725	130000	102318210	18890	18890	18890	18890	0
452	20240725	125900	102318210	18890	18890	18890	18890	0
453	20240725	125800	102318210	18890	18890	18890	18890	0
454	20240725	125700	102318210	18890	18890	18890	18890	0
455	20240725	125600	102318210	18890	18890	18890	18890	0
456	20240725	125500	102318210	18890	18890	18890	18890	0
457	20240725	125400	102318210	18890	18890	18890	18890	0
458	20240725	125300	102318210	18890	18890	18890	18890	0
459	20240725	125200	102318210	18890	18890	18890	18890	0
460	20240725	125100	102318210	18890	18890	18890	18890	0
461	20240725	125000	102318210	18890	18890	18890	18890	0
462	20240725	124900	102318210	18890	18890	18890	18890	0
463	20240725	124800	102318210	18890	18890	18890	18890	0
464	20240725	124700	102318210	18890	18890	18890	18890	0
465	20240725	124600	102318210	18890	18890	18890	18890	0
466	20240725	124500	102318210	18890	18770	18890	18770	2
467	20240725	124400	102280550	18820	18820	18820	18820	0
468	20240725	124300	102280550	18820	18820	18820	18820	0
469	20240725	124200	102280550	18820	18820	18820	18820	0
470	20240725	124100	102280550	18820	18820	18820	18820	0
471	20240725	124000	102280550	18820	18820	18820	18820	0
472	20240725	123900	102280550	18820	18820	18820	18820	0
473	20240725	123800	102280550	18820	18820	18820	18820	0
474	20240725	123700	102280550	18820	18820	18820	18820	0
475	20240725	123600	102280550	18820	18820	18820	18820	0
476	20240725	123500	102280550	18820	18820	18820	18820	0
477	20240725	123400	102280550	18820	18820	18820	18820	0
478	20240725	123300	102280550	18820	18820	18820	18820	0
479	20240725	123200	102280550	18820	18820	18820	18820	0
480	20240725	123100	102280550	18820	18820	18820	18820	0
481	20240725	123000	102280550	18820	18820	18820	18820	0
482	20240725	122900	102280550	18820	18820	18820	18820	0
483	20240725	122800	102280550	18820	18820	18820	18820	0
484	20240725	122700	102280550	18820	18820	18820	18820	0
485	20240725	122600	102280550	18820	18820	18820	18820	0
486	20240725	122500	102280550	18820	18820	18820	18820	0
487	20240725	122400	102280550	18820	18820	18820	18820	0
488	20240725	122300	102280550	18820	18820	18820	18820	0
489	20240725	122200	102280550	18820	18820	18820	18820	1
490	20240725	122100	102261730	18660	18660	18660	18660	0
491	20240725	122000	102261730	18660	18660	18660	18660	0
492	20240725	121900	102261730	18660	18660	18660	18660	0
493	20240725	121800	102261730	18660	18660	18660	18660	0
494	20240725	121700	102261730	18660	18660	18660	18660	0
495	20240725	121600	102261730	18660	18660	18660	18660	0
496	20240725	121500	102261730	18660	18660	18660	18660	0
497	20240725	121400	102261730	18660	18660	18660	18660	0
498	20240725	121300	102261730	18660	18660	18660	18660	8
499	20240725	121200	102112450	18900	18840	18900	18660	16
500	20240725	121100	101812700	18660	18660	18660	18660	13
501	20240725	121000	101570120	18910	18910	18910	18910	0
502	20240725	120900	101570120	18910	18910	18910	18910	0
503	20240725	120800	101570120	18910	18910	18910	18910	0
504	20240725	120700	101570120	18910	18910	18910	18910	1
505	20240725	120600	101551210	18810	18810	18810	18810	0
506	20240725	120500	101551210	18810	18810	18810	18810	1
507	20240725	120400	101532400	18940	18940	18940	18940	0
508	20240725	120300	101532400	18940	18940	18940	18940	0
509	20240725	120200	101532400	18940	18940	18940	18940	0
510	20240725	120100	101532400	18940	18940	18940	18940	0
511	20240725	120000	101532400	18940	18940	18940	18940	0
512	20240725	115900	101532400	18940	18940	18940	18940	0
513	20240725	115800	101532400	18940	18940	18940	18940	0
514	20240725	115700	101532400	18940	18940	18940	18940	0
515	20240725	115600	101532400	18940	18940	18940	18940	0
516	20240725	115500	101532400	18940	18940	18940	18940	0
517	20240725	115400	101532400	18940	18940	18940	18940	10
518	20240725	115300	101343000	18900	18900	18900	18900	10
519	20240725	115200	101154000	18920	18930	18930	18920	20
520	20240725	115100	100775500	18940	18890	18940	18890	10
521	20240725	115000	100586150	18950	18950	18950	18950	0
522	20240725	114900	100586150	18950	18950	18950	18950	0
523	20240725	114800	100586150	18950	18950	18950	18950	0
524	20240725	114700	100586150	18950	18950	18950	18950	0
525	20240725	114600	100586150	18950	18950	18950	18950	0
526	20240725	114500	100586150	18950	18950	18950	18950	0
527	20240725	114400	100586150	18950	18950	18950	18950	0
528	20240725	114300	100586150	18950	18950	18950	18950	0
529	20240725	114200	100586150	18950	18950	18950	18950	0
530	20240725	114100	100586150	18950	18950	18950	18950	0
531	20240725	114000	100586150	18950	18950	18950	18950	0
532	20240725	113900	100586150	18950	18950	18950	18950	0
533	20240725	113800	100586150	18950	18950	18950	18950	0
534	20240725	113700	100586150	18950	18950	18950	18950	0
535	20240725	113600	100586150	18950	18950	18950	18950	0
536	20240725	113500	100586150	18950	18950	18950	18950	1
537	20240725	113400	100567200	18870	18870	18870	18870	0
538	20240725	113300	100567200	18870	18870	18870	18870	0
539	20240725	113200	100567200	18870	18870	18870	18870	0
540	20240725	113100	100567200	18870	18870	18870	18870	0
541	20240725	113000	100567200	18870	18860	18870	18860	2
542	20240725	112900	100529470	18860	18770	18860	18770	2
543	20240725	112800	100491840	18650	18650	18650	18650	0
544	20240725	112700	100491840	18650	18650	18650	18650	0
545	20240725	112600	100491840	18650	18650	18650	18650	0
546	20240725	112500	100491840	18650	18650	18650	18650	0
547	20240725	112400	100491840	18650	18650	18650	18650	0
548	20240725	112300	100491840	18650	18650	18650	18650	15
549	20240725	112200	100212090	18650	18650	18650	18650	0
550	20240725	112100	100212090	18650	18650	18650	18650	0
551	20240725	112000	100212090	18650	18650	18650	18650	1
552	20240725	111900	100193440	18800	18800	18800	18800	0
553	20240725	111800	100193440	18800	18800	18800	18800	0
554	20240725	111700	100193440	18800	18800	18800	18800	0
555	20240725	111600	100193440	18800	18800	18800	18800	0
556	20240725	111500	100193440	18800	18800	18800	18800	0
557	20240725	111400	100193440	18800	18800	18800	18800	0
558	20240725	111300	100193440	18800	18800	18800	18800	0
559	20240725	111200	100193440	18800	18880	18880	18800	2
560	20240725	111100	100155760	18880	18880	18880	18880	1
561	20240725	111000	100136880	18800	18800	18800	18800	0
562	20240725	110900	100136880	18800	18800	18800	18800	10
563	20240725	110800	99948880	18990	18990	18990	18990	0
564	20240725	110700	99948880	18990	18990	18990	18990	0
565	20240725	110600	99948880	18990	18990	18990	18990	0
566	20240725	110500	99948880	18990	18990	18990	18990	0
567	20240725	110400	99948880	18990	18990	18990	18990	0
568	20240725	110300	99948880	18990	18990	18990	18990	0
569	20240725	110200	99948880	18990	18990	18990	18990	0
570	20240725	110100	99948880	18990	18990	18990	18990	0
571	20240725	110000	99948880	18990	18990	18990	18990	0
572	20240725	105900	99948880	18990	18990	18990	18990	0
573	20240725	105800	99948880	18990	18990	18990	18990	0
574	20240725	105700	99948880	18990	18990	18990	18990	0
575	20240725	105600	99948880	18990	18990	18990	18990	0
576	20240725	105500	99948880	18990	18990	18990	18990	0
577	20240725	105400	99948880	18990	18990	18990	18990	0
578	20240725	105300	99948880	18990	18990	18990	18990	0
579	20240725	105200	99948880	18990	18990	18990	18990	0
580	20240725	105100	99948880	18990	18990	18990	18990	0
581	20240725	105000	99948880	18990	18990	18990	18990	0
582	20240725	104900	99948880	18990	18990	18990	18990	0
583	20240725	104800	99948880	18990	18990	18990	18990	0
584	20240725	104700	99948880	18990	18990	18990	18990	0
585	20240725	104600	99948880	18990	18990	18990	18990	0
586	20240725	104500	99948880	18990	18990	18990	18990	0
587	20240725	104400	99948880	18990	18990	18990	18990	0
588	20240725	104300	99948880	18990	18990	18990	18990	0
589	20240725	104200	99948880	18990	18990	18990	18990	0
590	20240725	104100	99948880	18990	18990	18990	18990	0
591	20240725	104000	99948880	18990	18990	18990	18990	0
592	20240725	103900	99948880	18990	18860	18990	18860	70
593	20240725	103800	98626310	18410	18410	18410	18410	0
594	20240725	103700	98626310	18410	18780	18780	18410	1383
595	20240725	103600	73080220	19000	19000	19000	19000	0
596	20240725	103500	73080220	19000	19000	19000	19000	0
597	20240725	103400	73080220	19000	19000	19000	19000	0
598	20240725	103300	73080220	19000	19000	19000	19000	0
599	20240725	103200	73080220	19000	18900	19000	18900	20
600	20240725	103100	72700910	18790	18790	18790	18790	0
601	20240725	103000	72700910	18790	18790	18790	18790	0
602	20240725	102900	72700910	18790	18800	18800	18790	329
603	20240725	102800	66518360	18800	18800	18800	18800	0
604	20240725	102700	66518360	18800	18800	18800	18800	0
605	20240725	102600	66518360	18800	18800	18800	18800	0
606	20240725	102500	66518360	18800	18800	18800	18800	0
607	20240725	102400	66518360	18800	18800	18800	18800	1
608	20240725	102300	66499560	19000	19000	19000	19000	0
609	20240725	102200	66499560	19000	19000	19000	18950	10
610	20240725	102100	66309610	19000	19000	19000	19000	0
611	20240725	102000	66309610	19000	19000	19000	19000	0
612	20240725	101900	66309610	19000	19000	19000	19000	0
613	20240725	101800	66309610	19000	19000	19000	19000	0
614	20240725	101700	66309610	19000	18990	19000	18990	50
615	20240725	101600	65359620	18790	18790	18790	18790	0
616	20240725	101500	65359620	18790	18790	18790	18790	0
617	20240725	101400	65359620	18790	18790	18790	18790	0
618	20240725	101300	65359620	18790	18790	18790	18790	1
619	20240725	101200	65340830	19000	18970	19000	18970	200
620	20240725	101100	61546050	18970	18970	18970	18970	0
621	20240725	101000	61546050	18970	18870	18970	18870	100
622	20240725	100900	59650950	18910	18910	18910	18910	25
623	20240725	100800	59178200	18910	18910	18910	18910	5
624	20240725	100700	59083650	18920	18910	18920	18910	351
625	20240725	100600	52443230	18910	18910	18910	18910	50
626	20240725	100500	51497730	18920	18920	18920	18920	70
627	20240725	100400	50173330	18920	18700	18920	18700	300
628	20240725	100300	44546660	18690	18690	18690	18690	478
629	20240725	100200	35612840	18690	18640	18690	18640	122
630	20240725	100100	33332710	18700	18700	18700	18700	0
631	20240725	100000	33332710	18700	18700	18700	18700	0
632	20240725	095900	33332710	18700	18700	18700	18700	0
633	20240725	095800	33332710	18700	18700	18700	18700	0
634	20240725	095700	33332710	18700	18700	18700	18700	0
635	20240725	095600	33332710	18700	18700	18700	18700	0
636	20240725	095500	33332710	18700	18700	18700	18700	0
637	20240725	095400	33332710	18700	18700	18700	18700	0
638	20240725	095300	33332710	18700	18700	18700	18700	0
639	20240725	095200	33332710	18700	18700	18700	18700	0
640	20240725	095100	33332710	18700	18700	18700	18700	0
641	20240725	095000	33332710	18700	18700	18700	18700	0
642	20240725	094900	33332710	18700	18700	18700	18700	0
643	20240725	094800	33332710	18700	18700	18700	18700	0
644	20240725	094700	33332710	18700	18700	18700	18700	0
645	20240725	094600	33332710	18700	18700	18700	18700	0
646	20240725	094500	33332710	18700	18530	18700	18530	7
647	20240725	094400	33202580	18470	18470	18470	18470	0
648	20240725	094300	33202580	18470	18470	18470	18470	0
649	20240725	094200	33202580	18470	18490	18490	18470	40
650	20240725	094100	32463440	18490	18510	18510	18490	50
651	20240725	094000	31538900	18700	18700	18700	18700	0
652	20240725	093900	31538900	18700	18490	18700	18490	3
653	20240725	093800	31483010	18420	18700	18710	18420	708
654	20240725	093700	18329680	18660	18660	18660	18660	10
655	20240725	093600	18143080	18660	18660	18660	18660	0
656	20240725	093500	18143080	18660	18680	18680	18660	100
657	20240725	093400	16275960	18700	18700	18700	18700	12
658	20240725	093300	16051560	18700	18700	18700	18700	0
659	20240725	093200	16051560	18700	18700	18700	18700	0
660	20240725	093100	16051560	18700	18700	18700	18700	11
661	20240725	093000	15845860	18700	18720	18720	18700	464
662	20240725	092900	7166580	18790	18790	18790	18790	4
663	20240725	092800	7091420	18790	18790	18790	18790	20
664	20240725	092700	6715620	18720	18760	18760	18720	101
665	20240725	092600	4821260	18720	18720	18720	18720	5
666	20240725	092500	4727660	18720	18720	18720	18720	20
667	20240725	092400	4353260	18760	18760	18760	18760	34
668	20240725	092300	3715420	18760	18760	18760	18760	8
669	20240725	092200	3565340	18760	18760	18760	18760	0
670	20240725	092100	3565340	18760	18760	18760	18760	0
671	20240725	092000	3565340	18760	18750	18760	18750	8
672	20240725	091900	3415320	18710	18710	18710	18710	0
673	20240725	091800	3415320	18710	18710	18710	18710	0
674	20240725	091700	3415320	18710	18710	18710	18710	0
675	20240725	091600	3415320	18710	18710	18710	18710	0
676	20240725	091500	3415320	18710	18710	18710	18710	21
677	20240725	091400	3022410	18710	18710	18710	18710	14
678	20240725	091300	2760470	18720	18720	18720	18720	31
679	20240725	091200	2180150	18720	18720	18720	18720	0
680	20240725	091100	2180150	18720	18740	18740	18720	40
681	20240725	091000	1431290	18760	18780	18780	18760	60
682	20240725	090900	304800	19050	19050	19050	19050	0
683	20240725	090800	304800	19050	19050	19050	19050	0
684	20240725	090700	304800	19050	19050	19050	19050	0
685	20240725	090600	304800	19050	19050	19050	19050	10
686	20240725	090500	114300	19050	19050	19050	19050	0
687	20240725	090400	114300	19050	19050	19050	19050	0
688	20240725	090300	114300	19050	19050	19050	19050	5
689	20240725	090200	19050	19050	19050	19050	19050	0
690	20240725	090100	19050	19050	19050	19050	19050	1
691	20240725	090000	0	18980	18980	18980	18980	0