KissMeData/026960/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	191000	1401177640	18600	18600	18600	18600	4479
3	20240725	190900	1401177640	18600	18600	18600	18600	0
4	20240725	190800	1401177640	18600	18600	18600	18600	0
5	20240725	190700	1401177640	18600	18600	18600	18600	0
6	20240725	190600	1401177640	18600	18600	18600	18600	0
7	20240725	190500	1401177640	18600	18600	18600	18600	0
8	20240725	190400	1401177640	18600	18600	18600	18600	0
9	20240725	190300	1401177640	18600	18600	18600	18600	0
10	20240725	190200	1401177640	18600	18600	18600	18600	0
11	20240725	190100	1401177640	18600	18600	18600	18600	0
12	20240725	190000	1401177640	18600	18600	18600	18600	0
13	20240725	185900	1401177640	18600	18600	18600	18600	0
14	20240725	185800	1401177640	18600	18600	18600	18600	0
15	20240725	185700	1401177640	18600	18600	18600	18600	0
16	20240725	185600	1401177640	18600	18600	18600	18600	0
17	20240725	185500	1401177640	18600	18600	18600	18600	0
18	20240725	185400	1401177640	18600	18600	18600	18600	0
19	20240725	185300	1401177640	18600	18600	18600	18600	0
20	20240725	185200	1401177640	18600	18600	18600	18600	0
21	20240725	185100	1401177640	18600	18600	18600	18600	0
22	20240725	185000	1401177640	18600	18600	18600	18600	0
23	20240725	184900	1401177640	18600	18600	18600	18600	0
24	20240725	184800	1401177640	18600	18600	18600	18600	0
25	20240725	184700	1401177640	18600	18600	18600	18600	0
26	20240725	184600	1401177640	18600	18600	18600	18600	0
27	20240725	184500	1401177640	18600	18600	18600	18600	0
28	20240725	184400	1401177640	18600	18600	18600	18600	0
29	20240725	184300	1401177640	18600	18600	18600	18600	0
30	20240725	184200	1401177640	18600	18600	18600	18600	0
31	20240725	184100	1401177640	18600	18600	18600	18600	0
32	20240725	184000	1401177640	18600	18600	18600	18600	4479
33	20240725	183900	1401177640	18600	18600	18600	18600	0
34	20240725	183800	1401177640	18600	18600	18600	18600	0
35	20240725	183700	1401177640	18600	18600	18600	18600	0
36	20240725	183600	1401177640	18600	18600	18600	18600	0
37	20240725	183500	1401177640	18600	18600	18600	18600	0
38	20240725	183400	1401177640	18600	18600	18600	18600	0
39	20240725	183300	1401177640	18600	18600	18600	18600	0
40	20240725	183200	1401177640	18600	18600	18600	18600	0
41	20240725	183100	1401177640	18600	18600	18600	18600	0
42	20240725	183000	1401177640	18600	18600	18600	18600	0
43	20240725	182900	1401177640	18600	18600	18600	18600	0
44	20240725	182800	1401177640	18600	18600	18600	18600	0
45	20240725	182700	1401177640	18600	18600	18600	18600	0
46	20240725	182600	1401177640	18600	18600	18600	18600	0
47	20240725	182500	1401177640	18600	18600	18600	18600	0
48	20240725	182400	1401177640	18600	18600	18600	18600	0
49	20240725	182300	1401177640	18600	18600	18600	18600	0
50	20240725	182200	1401177640	18600	18600	18600	18600	0
51	20240725	182100	1401177640	18600	18600	18600	18600	0
52	20240725	182000	1401177640	18600	18600	18600	18600	0
53	20240725	181900	1401177640	18600	18600	18600	18600	0
54	20240725	181800	1401177640	18600	18600	18600	18600	0
55	20240725	181700	1401177640	18600	18600	18600	18600	0
56	20240725	181600	1401177640	18600	18600	18600	18600	0
57	20240725	181500	1401177640	18600	18600	18600	18600	0
58	20240725	181400	1401177640	18600	18600	18600	18600	0
59	20240725	181300	1401177640	18600	18600	18600	18600	0
60	20240725	181200	1401177640	18600	18600	18600	18600	0
61	20240725	181100	1401177640	18600	18600	18600	18600	0
62	20240725	181000	1401177640	18600	18600	18600	18600	4479
63	20240725	180900	1401177640	18600	18600	18600	18600	0
64	20240725	180800	1401177640	18600	18600	18600	18600	0
65	20240725	180700	1401177640	18600	18600	18600	18600	0
66	20240725	180600	1401177640	18600	18600	18600	18600	0
67	20240725	180500	1401177640	18600	18600	18600	18600	0
68	20240725	180400	1401177640	18600	18600	18600	18600	0
69	20240725	180300	1401177640	18600	18600	18600	18600	0
70	20240725	180200	1401177640	18600	18600	18600	18600	0
71	20240725	180100	1401177640	18600	18600	18600	18600	0
72	20240725	180000	1401177640	18600	18600	18600	18600	0
73	20240725	175900	1401177640	18600	18600	18600	18600	0
74	20240725	175800	1401177640	18600	18600	18600	18600	0
75	20240725	175700	1401177640	18600	18600	18600	18600	0
76	20240725	175600	1401177640	18600	18600	18600	18600	0
77	20240725	175500	1401177640	18600	18600	18600	18600	0
78	20240725	175400	1401177640	18600	18600	18600	18600	0
79	20240725	175300	1401177640	18600	18600	18600	18600	0
80	20240725	175200	1401177640	18600	18600	18600	18600	0
81	20240725	175100	1401177640	18600	18600	18600	18600	0
82	20240725	175000	1401177640	18600	18600	18600	18600	0
83	20240725	174900	1401177640	18600	18600	18600	18600	0
84	20240725	174800	1401177640	18600	18600	18600	18600	0
85	20240725	174700	1401177640	18600	18600	18600	18600	0
86	20240725	174600	1401177640	18600	18600	18600	18600	0
87	20240725	174500	1401177640	18600	18600	18600	18600	0
88	20240725	174400	1401177640	18600	18600	18600	18600	0
89	20240725	174300	1401177640	18600	18600	18600	18600	0
90	20240725	174200	1401177640	18600	18600	18600	18600	0
91	20240725	174100	1401177640	18600	18600	18600	18600	0
92	20240725	174000	1401177640	18600	18600	18600	18600	4479
93	20240725	173900	1401177640	18600	18600	18600	18600	0
94	20240725	173800	1401177640	18600	18600	18600	18600	0
95	20240725	173700	1401177640	18600	18600	18600	18600	0
96	20240725	173600	1401177640	18600	18600	18600	18600	0
97	20240725	173500	1401177640	18600	18600	18600	18600	0
98	20240725	173400	1401177640	18600	18600	18600	18600	0
99	20240725	173300	1401177640	18600	18600	18600	18600	0
100	20240725	173200	1401177640	18600	18600	18600	18600	0
101	20240725	173100	1401177640	18600	18600	18600	18600	0
102	20240725	173000	1401177640	18600	18600	18600	18600	0
103	20240725	172900	1401177640	18600	18600	18600	18600	0
104	20240725	172800	1401177640	18600	18600	18600	18600	0
105	20240725	172700	1401177640	18600	18600	18600	18600	0
106	20240725	172600	1401177640	18600	18600	18600	18600	0
107	20240725	172500	1401177640	18600	18600	18600	18600	0
108	20240725	172400	1401177640	18600	18600	18600	18600	0
109	20240725	172300	1401177640	18600	18600	18600	18600	0
110	20240725	172200	1401177640	18600	18600	18600	18600	0
111	20240725	172100	1401177640	18600	18600	18600	18600	0
112	20240725	172000	1401177640	18600	18600	18600	18600	0
113	20240725	171900	1401177640	18600	18600	18600	18600	0
114	20240725	171800	1401177640	18600	18600	18600	18600	0
115	20240725	171700	1401177640	18600	18600	18600	18600	0
116	20240725	171600	1401177640	18600	18600	18600	18600	0
117	20240725	171500	1401177640	18600	18600	18600	18600	0
118	20240725	171400	1401177640	18600	18600	18600	18600	0
119	20240725	171300	1401177640	18600	18600	18600	18600	0
120	20240725	171200	1401177640	18600	18600	18600	18600	0
121	20240725	171100	1401177640	18600	18600	18600	18600	0
122	20240725	171000	1401177640	18600	18600	18600	18600	4479
123	20240725	170900	1401177640	18600	18600	18600	18600	0
124	20240725	170800	1401177640	18600	18600	18600	18600	0
125	20240725	170700	1401177640	18600	18600	18600	18600	0
126	20240725	170600	1401177640	18600	18600	18600	18600	0
127	20240725	170500	1401177640	18600	18600	18600	18600	0
128	20240725	170400	1401177640	18600	18600	18600	18600	0
129	20240725	170300	1401177640	18600	18600	18600	18600	0
130	20240725	170200	1401177640	18600	18600	18600	18600	0
131	20240725	170100	1401177640	18600	18600	18600	18600	0
132	20240725	170000	1401177640	18600	18600	18600	18600	0
133	20240725	165900	1401177640	18600	18600	18600	18600	0
134	20240725	165800	1401177640	18600	18600	18600	18600	0
135	20240725	165700	1401177640	18600	18600	18600	18600	0
136	20240725	165600	1401177640	18600	18600	18600	18600	0
137	20240725	165500	1401177640	18600	18600	18600	18600	0
138	20240725	165400	1401177640	18600	18600	18600	18600	0
139	20240725	165300	1401177640	18600	18600	18600	18600	0
140	20240725	165200	1401177640	18600	18600	18600	18600	0
141	20240725	165100	1401177640	18600	18600	18600	18600	0
142	20240725	165000	1401177640	18600	18600	18600	18600	0
143	20240725	164900	1401177640	18600	18600	18600	18600	0
144	20240725	164800	1401177640	18600	18600	18600	18600	0
145	20240725	164700	1401177640	18600	18600	18600	18600	0
146	20240725	164600	1401177640	18600	18600	18600	18600	0
147	20240725	164500	1401177640	18600	18600	18600	18600	0
148	20240725	164400	1401177640	18600	18600	18600	18600	0
149	20240725	164300	1401177640	18600	18600	18600	18600	0
150	20240725	164200	1401177640	18600	18600	18600	18600	0
151	20240725	164100	1401177640	18600	18600	18600	18600	0
152	20240725	164000	1401177640	18600	18600	18600	18600	4479
153	20240725	163900	1401177640	18600	18600	18600	18600	0
154	20240725	163800	1401177640	18600	18600	18600	18600	0
155	20240725	163700	1401177640	18600	18600	18600	18600	0
156	20240725	163600	1401177640	18600	18600	18600	18600	0
157	20240725	163500	1401177640	18600	18600	18600	18600	0
158	20240725	163400	1401177640	18600	18600	18600	18600	0
159	20240725	163300	1401177640	18600	18600	18600	18600	0
160	20240725	163200	1401177640	18600	18600	18600	18600	0
161	20240725	163100	1401177640	18600	18600	18600	18600	0
162	20240725	163000	1401177640	18600	18600	18600	18600	0
163	20240725	162900	1401177640	18600	18600	18600	18600	0
164	20240725	162800	1401177640	18600	18600	18600	18600	0
165	20240725	162700	1401177640	18600	18600	18600	18600	0
166	20240725	162600	1401177640	18600	18600	18600	18600	0
167	20240725	162500	1401177640	18600	18600	18600	18600	0
168	20240725	162400	1401177640	18600	18600	18600	18600	0
169	20240725	162300	1401177640	18600	18600	18600	18600	0
170	20240725	162200	1401177640	18600	18600	18600	18600	0
171	20240725	162100	1401177640	18600	18600	18600	18600	0
172	20240725	162000	1401177640	18600	18600	18600	18600	0
173	20240725	161900	1401177640	18600	18600	18600	18600	0
174	20240725	161800	1401177640	18600	18600	18600	18600	0
175	20240725	161700	1401177640	18600	18600	18600	18600	0
176	20240725	161600	1401177640	18600	18600	18600	18600	0
177	20240725	161500	1401177640	18600	18600	18600	18600	0
178	20240725	161400	1401177640	18600	18600	18600	18600	0
179	20240725	161300	1401177640	18600	18600	18600	18600	0
180	20240725	161200	1401177640	18600	18600	18600	18600	0
181	20240725	161100	1401177640	18600	18600	18600	18600	0
182	20240725	161000	1401177640	18600	18600	18600	18600	4479
183	20240725	160900	1401177640	18600	18600	18600	18600	0
184	20240725	160800	1401177640	18600	18600	18600	18600	0
185	20240725	160700	1401177640	18600	18600	18600	18600	0
186	20240725	160600	1401177640	18600	18600	18600	18600	0
187	20240725	160500	1401177640	18600	18600	18600	18600	0
188	20240725	160400	1401177640	18600	18600	18600	18600	0
189	20240725	160300	1401177640	18600	18600	18600	18600	0
190	20240725	160200	1401177640	18600	18600	18600	18600	0
191	20240725	160100	1401177640	18600	18600	18600	18600	0
192	20240725	160000	1401177640	18600	18600	18600	18600	0
193	20240725	155900	1401177640	18600	18600	18600	18600	0
194	20240725	155800	1401177640	18600	18600	18600	18600	0
195	20240725	155700	1401177640	18600	18600	18600	18600	0
196	20240725	155600	1401177640	18600	18600	18600	18600	0
197	20240725	155500	1401177640	18600	18600	18600	18600	0
198	20240725	155400	1401177640	18600	18600	18600	18600	0
199	20240725	155300	1401177640	18600	18600	18600	18600	0
200	20240725	155200	1401177640	18600	18600	18600	18600	0
201	20240725	155100	1401177640	18600	18600	18600	18600	0
202	20240725	155000	1401177640	18600	18600	18600	18600	0
203	20240725	154900	1401177640	18600	18600	18600	18600	0
204	20240725	154800	1401177640	18600	18600	18600	18600	0
205	20240725	154700	1401177640	18600	18600	18600	18600	0
206	20240725	154600	1401177640	18600	18600	18600	18600	0
207	20240725	154500	1401177640	18600	18600	18600	18600	0
208	20240725	154400	1401177640	18600	18600	18600	18600	0
209	20240725	154300	1401177640	18600	18600	18600	18600	0
210	20240725	154200	1401177640	18600	18600	18600	18600	0
211	20240725	154100	1401177640	18600	18600	18600	18600	0
212	20240725	154000	1401177640	18600	18600	18600	18600	4479
213	20240725	153900	1401177640	18600	18600	18600	18600	0
214	20240725	153800	1401177640	18600	18600	18600	18600	0
215	20240725	153700	1401177640	18600	18600	18600	18600	0
216	20240725	153600	1401177640	18600	18600	18600	18600	0
217	20240725	153500	1401177640	18600	18600	18600	18600	0
218	20240725	153400	1401177640	18600	18600	18600	18600	0
219	20240725	153300	1401177640	18600	18600	18600	18600	0
220	20240725	153200	1401177640	18600	18600	18600	18600	0
221	20240725	153100	1401177640	18600	18600	18600	18600	0
222	20240725	153000	1401177640	18600	18600	18600	18600	4479
223	20240725	152900	1317868240	18610	18610	18610	18610	0
224	20240725	152800	1317868240	18610	18610	18610	18610	0
225	20240725	152700	1317868240	18610	18610	18610	18610	0
226	20240725	152600	1317868240	18610	18610	18610	18610	0
227	20240725	152500	1317868240	18610	18610	18610	18610	0
228	20240725	152400	1317868240	18610	18610	18610	18610	0
229	20240725	152300	1317868240	18610	18610	18610	18610	0
230	20240725	152200	1317868240	18610	18610	18610	18610	0
231	20240725	152100	1317868240	18610	18610	18610	18610	0
232	20240725	152000	1317868240	18610	18610	18610	18610	0
233	20240725	151900	1317868240	18610	18610	18610	18600	1825
234	20240725	151800	1283920020	18600	18620	18620	18600	386
235	20240725	151700	1276739310	18620	18620	18620	18620	100
236	20240725	151600	1274877310	18630	18630	18630	18630	10
237	20240725	151500	1274691010	18630	18630	18630	18630	15
238	20240725	151400	1274411560	18620	18620	18620	18620	0
239	20240725	151300	1274411560	18620	18620	18620	18620	0
240	20240725	151200	1274411560	18620	18620	18620	18620	0
241	20240725	151100	1274411560	18620	18650	18650	18620	250
242	20240725	151000	1269749560	18620	18620	18620	18620	1
243	20240725	150900	1269730940	18620	18620	18620	18620	47
244	20240725	150800	1268855800	18620	18610	18620	18610	278
245	20240725	150700	1263679520	18610	18610	18610	18610	49
246	20240725	150600	1262767630	18650	18650	18650	18650	0
247	20240725	150500	1262767630	18650	18650	18650	18650	46
248	20240725	150400	1261909730	18650	18660	18660	18650	220
249	20240725	150300	1257804560	18630	18660	18660	18630	394
250	20240725	150200	1250461520	18600	18600	18600	18600	500
251	20240725	150100	1241161520	18660	18660	18660	18660	1
252	20240725	150000	1241142860	18660	18610	18660	18610	98
253	20240725	145900	1239316730	18610	18610	18610	18610	5
254	20240725	145800	1239223680	18610	18640	18640	18610	30
255	20240725	145700	1238665060	18640	18640	18640	18640	0
256	20240725	145600	1238665060	18640	18640	18640	18640	0
257	20240725	145500	1238665060	18640	18640	18640	18640	0
258	20240725	145400	1238665060	18640	18640	18640	18640	50
259	20240725	145300	1237733060	18640	18640	18640	18640	2
260	20240725	145200	1237695780	18690	18690	18690	18690	0
261	20240725	145100	1237695780	18690	18690	18690	18690	0
262	20240725	145000	1237695780	18690	18690	18690	18690	3
263	20240725	144900	1237639710	18690	18690	18690	18690	0
264	20240725	144800	1237639710	18690	18690	18690	18690	0
265	20240725	144700	1237639710	18690	18690	18690	18690	0
266	20240725	144600	1237639710	18690	18690	18690	18690	7
267	20240725	144500	1237508880	18610	18620	18620	18610	249
268	20240725	144400	1232873470	18620	18620	18620	18620	0
269	20240725	144300	1232873470	18620	18620	18620	18620	0
270	20240725	144200	1232873470	18620	18620	18620	18620	50
271	20240725	144100	1231942470	18620	18620	18620	18620	0
272	20240725	144000	1231942470	18620	18620	18620	18620	0
273	20240725	143900	1231942470	18620	18620	18620	18620	50
274	20240725	143800	1231011470	18610	18650	18650	18610	50
275	20240725	143700	1230080570	18670	18670	18670	18670	0
276	20240725	143600	1230080570	18670	18660	18670	18660	103
277	20240725	143500	1228158310	18610	18610	18610	18610	0
278	20240725	143400	1228158310	18610	18650	18660	18610	1768
279	20240725	143300	1195227990	18650	18650	18650	18650	613
280	20240725	143200	1183795540	18630	18630	18630	18630	0
281	20240725	143100	1183795540	18630	18630	18630	18630	0
282	20240725	143000	1183795540	18630	18630	18630	18630	0
283	20240725	142900	1183795540	18630	18630	18630	18630	0
284	20240725	142800	1183795540	18630	18620	18630	18620	339
285	20240725	142700	1177483260	18610	18660	18660	18600	2757
286	20240725	142600	1126155520	18660	18660	18660	18660	5
287	20240725	142500	1126062220	18660	18660	18660	18660	0
288	20240725	142400	1126062220	18660	18660	18660	18660	0
289	20240725	142300	1126062220	18660	18660	18660	18660	31
290	20240725	142200	1125483760	18660	18660	18660	18660	0
291	20240725	142100	1125483760	18660	18660	18660	18660	11
292	20240725	142000	1125278500	18660	18660	18660	18660	0
293	20240725	141900	1125278500	18660	18660	18660	18660	51
294	20240725	141800	1124326840	18660	18660	18660	18660	150
295	20240725	141700	1121527840	18660	18650	18660	18650	22
296	20240725	141600	1121117520	18660	18660	18660	18660	4
297	20240725	141500	1121042880	18660	18660	18660	18660	46
298	20240725	141400	1120184520	18660	18660	18660	18660	0
299	20240725	141300	1120184520	18660	18660	18660	18660	1
300	20240725	141200	1120165860	18630	18630	18630	18630	0
301	20240725	141100	1120165860	18630	18630	18630	18630	0
302	20240725	141000	1120165860	18630	18630	18630	18630	0
303	20240725	140900	1120165860	18630	18630	18630	18630	0
304	20240725	140800	1120165860	18630	18630	18630	18630	0
305	20240725	140700	1120165860	18630	18630	18630	18630	0
306	20240725	140600	1120165860	18630	18630	18630	18630	0
307	20240725	140500	1120165860	18630	18630	18630	18630	328
308	20240725	140400	1114055220	18630	18600	18630	18600	582
309	20240725	140300	1103226520	18590	18590	18590	18590	11
310	20240725	140200	1103022030	18590	18590	18590	18590	39
311	20240725	140100	1102297020	18580	18580	18580	18580	0
312	20240725	140000	1102297020	18580	18580	18580	18580	0
313	20240725	135900	1102297020	18580	18580	18580	18580	0
314	20240725	135800	1102297020	18580	18580	18580	18580	0
315	20240725	135700	1102297020	18580	18580	18580	18580	0
316	20240725	135600	1102297020	18580	18580	18580	18580	0
317	20240725	135500	1102297020	18580	18580	18580	18580	0
318	20240725	135400	1102297020	18580	18580	18580	18580	0
319	20240725	135300	1102297020	18580	18580	18580	18580	0
320	20240725	135200	1102297020	18580	18580	18580	18580	139
321	20240725	135100	1099714400	18580	18580	18580	18580	193
322	20240725	135000	1096128460	18580	18590	18590	18580	110
323	20240725	134900	1094084560	18600	18600	18600	18600	0
324	20240725	134800	1094084560	18600	18600	18600	18600	0
325	20240725	134700	1094084560	18600	18600	18600	18600	2
326	20240725	134600	1094047360	18600	18600	18600	18600	2
327	20240725	134500	1094010160	18580	18580	18580	18580	0
328	20240725	134400	1094010160	18580	18580	18580	18580	130
329	20240725	134300	1091594760	18590	18590	18590	18590	0
330	20240725	134200	1091594760	18590	18590	18590	18590	26
331	20240725	134100	1091111420	18590	18590	18590	18590	68
332	20240725	134000	1089847300	18590	18590	18590	18590	86
333	20240725	133900	1088248560	18590	18590	18590	18590	0
334	20240725	133800	1088248560	18590	18590	18590	18590	8
335	20240725	133700	1088099840	18590	18590	18590	18590	47
336	20240725	133600	1087226110	18600	18600	18600	18600	1
337	20240725	133500	1087207510	18600	18580	18600	18580	7
338	20240725	133400	1087077430	18580	18580	18580	18580	551
339	20240725	133300	1076839850	18580	18580	18580	18580	1
340	20240725	133200	1076821270	18580	18580	18580	18580	42
341	20240725	133100	1076040910	18580	18580	18580	18580	20
342	20240725	133000	1075669310	18570	18580	18580	18570	362
343	20240725	132900	1068946950	18580	18570	18580	18570	2
344	20240725	132800	1068909800	18580	18580	18580	18580	2
345	20240725	132700	1068872640	18580	18580	18580	18580	4
346	20240725	132600	1068798320	18580	18580	18580	18580	8
347	20240725	132500	1068649680	18580	18580	18580	18580	5
348	20240725	132400	1068556780	18580	18580	18580	18580	25
349	20240725	132300	1068092280	18580	18580	18580	18580	0
350	20240725	132200	1068092280	18580	18580	18580	18580	0
351	20240725	132100	1068092280	18580	18580	18580	18580	54
352	20240725	132000	1067088960	18580	18580	18580	18580	0
353	20240725	131900	1067088960	18580	18580	18580	18570	375
354	20240725	131800	1060125080	18580	18590	18590	18580	155
355	20240725	131700	1057244970	18590	18600	18600	18590	70
356	20240725	131600	1055943170	18600	18610	18610	18600	180
357	20240725	131500	1052594840	18610	18610	18610	18610	0
358	20240725	131400	1052594840	18610	18610	18610	18610	50
359	20240725	131300	1051664340	18610	18610	18610	18610	0
360	20240725	131200	1051664340	18610	18600	18610	18600	5
361	20240725	131100	1051571310	18600	18610	18610	18600	63
362	20240725	131000	1050399410	18610	18610	18610	18610	0
363	20240725	130900	1050399410	18610	18610	18610	18610	0
364	20240725	130800	1050399410	18610	18610	18610	18610	1
365	20240725	130700	1050380800	18610	18610	18610	18610	10
366	20240725	130600	1050194700	18610	18610	18610	18610	10
367	20240725	130500	1050008600	18610	18600	18610	18600	60
368	20240725	130400	1048892550	18610	18610	18610	18610	254
369	20240725	130300	1044165610	18610	18610	18610	18610	1
370	20240725	130200	1044147000	18590	18590	18590	18590	0
371	20240725	130100	1044147000	18590	18590	18590	18590	0
372	20240725	130000	1044147000	18590	18590	18590	18590	0
373	20240725	125900	1044147000	18590	18590	18590	18590	243
374	20240725	125800	1039629630	18590	18590	18590	18590	0
375	20240725	125700	1039629630	18590	18590	18590	18590	0
376	20240725	125600	1039629630	18590	18590	18590	18590	11
377	20240725	125500	1039425140	18580	18590	18590	18580	155
378	20240725	125400	1036544690	18590	18590	18590	18590	7
379	20240725	125300	1036414560	18590	18590	18590	18590	0
380	20240725	125200	1036414560	18590	18590	18590	18580	635
381	20240725	125100	1024610090	18590	18590	18590	18590	0
382	20240725	125000	1024610090	18590	18610	18610	18580	749
383	20240725	124900	1010680800	18610	18620	18620	18610	200
384	20240725	124800	1006958500	18620	18620	18620	18620	0
385	20240725	124700	1006958500	18620	18620	18620	18610	163
386	20240725	124600	1003923450	18630	18630	18630	18630	2
387	20240725	124500	1003886190	18630	18630	18630	18630	2
388	20240725	124400	1003848930	18630	18630	18630	18630	2
389	20240725	124300	1003811670	18630	18630	18630	18630	0
390	20240725	124200	1003811670	18630	18630	18630	18630	0
391	20240725	124100	1003811670	18630	18630	18630	18630	18
392	20240725	124000	1003476330	18630	18630	18630	18630	0
393	20240725	123900	1003476330	18630	18630	18630	18630	3
394	20240725	123800	1003420440	18650	18650	18650	18650	166
395	20240725	123700	1000324540	18660	18660	18660	18660	1
396	20240725	123600	1000305880	18650	18660	18660	18650	11
397	20240725	123500	1000100680	18630	18630	18630	18630	47
398	20240725	123400	999225070	18630	18630	18630	18630	0
399	20240725	123300	999225070	18630	18630	18630	18630	47
400	20240725	123200	998349460	18660	18660	18660	18660	5
401	20240725	123100	998256160	18660	18660	18660	18660	45
402	20240725	123000	997416460	18660	18660	18660	18660	1
403	20240725	122900	997397800	18660	18640	18680	18640	525
404	20240725	122800	987606380	18700	18700	18710	18700	63
405	20240725	122700	986427680	18700	18700	18700	18700	51
406	20240725	122600	985473980	18700	18640	18700	18640	934
407	20240725	122500	968059030	18640	18640	18640	18640	11
408	20240725	122400	967853990	18620	18620	18620	18620	0
409	20240725	122300	967853990	18620	18620	18620	18620	0
410	20240725	122200	967853990	18620	18620	18620	18620	0
411	20240725	122100	967853990	18620	18620	18620	18620	0
412	20240725	122000	967853990	18620	18620	18620	18620	0
413	20240725	121900	967853990	18620	18620	18620	18620	0
414	20240725	121800	967853990	18620	18620	18620	18620	0
415	20240725	121700	967853990	18620	18620	18620	18620	161
416	20240725	121600	964856170	18630	18630	18630	18630	54
417	20240725	121500	963850150	18630	18630	18630	18630	28
418	20240725	121400	963328510	18630	18630	18630	18630	0
419	20240725	121300	963328510	18630	18630	18630	18630	0
420	20240725	121200	963328510	18630	18630	18630	18630	47
421	20240725	121100	962452900	18640	18640	18640	18640	20
422	20240725	121000	962080100	18640	18640	18640	18640	21
423	20240725	120900	961688660	18640	18630	18640	18630	60
424	20240725	120800	960570310	18630	18630	18630	18630	0
425	20240725	120700	960570310	18630	18630	18630	18630	50
426	20240725	120600	959638810	18650	18650	18650	18650	518
427	20240725	120500	949978110	18650	18650	18650	18650	50
428	20240725	120400	949045610	18660	18660	18660	18660	0
429	20240725	120300	949045610	18660	18660	18660	18660	4
430	20240725	120200	948970970	18660	18660	18660	18660	38
431	20240725	120100	948261890	18660	18660	18660	18660	0
432	20240725	120000	948261890	18660	18660	18660	18660	2
433	20240725	115900	948224570	18660	18660	18660	18660	0
434	20240725	115800	948224570	18660	18650	18660	18650	112
435	20240725	115700	946135300	18660	18660	18660	18660	5
436	20240725	115600	946042000	18660	18650	18660	18650	48
437	20240725	115500	945146330	18660	18660	18660	18660	1
438	20240725	115400	945127670	18660	18660	18660	18660	6
439	20240725	115300	945015710	18650	18650	18650	18650	0
440	20240725	115200	945015710	18650	18660	18660	18650	8
441	20240725	115100	944866460	18660	18660	18660	18660	59
442	20240725	115000	943765520	18660	18630	18660	18630	339
443	20240725	114900	937448300	18630	18630	18630	18630	0
444	20240725	114800	937448300	18630	18630	18630	18630	0
445	20240725	114700	937448300	18630	18630	18630	18630	0
446	20240725	114600	937448300	18630	18660	18660	18630	220
447	20240725	114500	933345180	18660	18660	18660	18660	30
448	20240725	114400	932785380	18660	18660	18660	18660	0
449	20240725	114300	932785380	18660	18660	18660	18660	0
450	20240725	114200	932785380	18660	18690	18690	18660	16
451	20240725	114100	932486430	18690	18690	18690	18690	12
452	20240725	114000	932262150	18680	18680	18680	18680	520
453	20240725	113900	922548550	18670	18670	18670	18670	47
454	20240725	113800	921671060	18720	18720	18720	18720	5
455	20240725	113700	921577460	18670	18690	18690	18670	130
456	20240725	113600	919149170	18690	18730	18730	18690	626
457	20240725	113500	907445870	18720	18720	18720	18720	0
458	20240725	113400	907445870	18720	18720	18720	18720	0
459	20240725	113300	907445870	18720	18720	18720	18720	1
460	20240725	113200	907427150	18720	18690	18720	18690	159
461	20240725	113100	904453290	18680	18680	18680	18680	4
462	20240725	113000	904378570	18680	18680	18680	18680	0
463	20240725	112900	904378570	18680	18680	18680	18680	4
464	20240725	112800	904303850	18750	18690	18750	18670	530
465	20240725	112700	894369280	18750	18730	18750	18730	929
466	20240725	112600	876950550	18750	18720	18750	18710	910
467	20240725	112500	859912770	18720	18710	18720	18710	123
468	20240725	112400	857611260	18710	18710	18710	18710	48
469	20240725	112300	856713180	18650	18650	18650	18650	0
470	20240725	112200	856713180	18650	18650	18650	18650	0
471	20240725	112100	856713180	18650	18650	18660	18630	140
472	20240725	112000	854103090	18750	18750	18750	18750	0
473	20240725	111900	854103090	18750	18750	18750	18750	42
474	20240725	111800	853315590	18750	18750	18750	18750	0
475	20240725	111700	853315590	18750	18750	18750	18750	0
476	20240725	111600	853315590	18750	18750	18750	18750	47
477	20240725	111500	852434340	18690	18690	18690	18690	0
478	20240725	111400	852434340	18690	18690	18690	18690	0
479	20240725	111300	852434340	18690	18690	18690	18690	0
480	20240725	111200	852434340	18690	18740	18740	18690	48
481	20240725	111100	851534870	18640	18640	18640	18640	319
482	20240725	111000	845588710	18640	18640	18640	18640	0
483	20240725	110900	845588710	18640	18700	18760	18630	1242
484	20240725	110800	822400120	18680	18650	18710	18650	1449
485	20240725	110700	795339830	18650	18620	18650	18620	468
486	20240725	110600	786625490	18610	18610	18610	18610	0
487	20240725	110500	786625490	18610	18610	18610	18610	0
488	20240725	110400	786625490	18610	18610	18610	18610	0
489	20240725	110300	786625490	18610	18610	18610	18610	270
490	20240725	110200	781600790	18610	18610	18610	18610	0
491	20240725	110100	781600790	18610	18610	18610	18610	0
492	20240725	110000	781600790	18610	18610	18610	18610	44
493	20240725	105900	780781950	18610	18620	18620	18610	51
494	20240725	105800	779832830	18620	18620	18620	18620	8
495	20240725	105700	779683870	18620	18620	18620	18620	5
496	20240725	105600	779590770	18620	18580	18620	18580	91
497	20240725	105500	777896390	18580	18580	18580	18580	1
498	20240725	105400	777877810	18620	18620	18620	18620	2
499	20240725	105300	777840570	18620	18620	18620	18620	0
500	20240725	105200	777840570	18620	18580	18620	18580	460
501	20240725	105100	769289550	18580	18590	18590	18580	135
502	20240725	105000	766780670	18600	18650	18650	18590	1505
503	20240725	104900	738748850	18640	18640	18640	18640	448
504	20240725	104800	730398130	18640	18640	18640	18640	37
505	20240725	104700	729708450	18640	18640	18640	18640	44
506	20240725	104600	728888290	18640	18640	18640	18640	61
507	20240725	104500	727751250	18640	18640	18640	18640	0
508	20240725	104400	727751250	18640	18630	18640	18630	200
509	20240725	104300	724024750	18640	18640	18640	18640	8
510	20240725	104200	723875630	18640	18640	18640	18640	48
511	20240725	104100	722980910	18640	18640	18640	18640	47
512	20240725	104000	722104830	18630	18640	18640	18630	112
513	20240725	103900	720017620	18640	18640	18640	18640	29
514	20240725	103800	719477060	18620	18620	18620	18620	0
515	20240725	103700	719477060	18620	18620	18620	18620	101
516	20240725	103600	717596440	18620	18620	18620	18620	121
517	20240725	103500	715343420	18620	18620	18620	18620	0
518	20240725	103400	715343420	18620	18620	18620	18620	52
519	20240725	103300	714375180	18620	18630	18630	18620	240
520	20240725	103200	709905120	18630	18630	18630	18630	63
521	20240725	103100	708731430	18630	18630	18630	18630	0
522	20240725	103000	708731430	18630	18620	18630	18620	57
523	20240725	102900	707669990	18620	18620	18620	18620	0
524	20240725	102800	707669990	18620	18640	18640	18620	403
525	20240725	102700	700163870	18640	18600	18640	18600	269
526	20240725	102600	695159350	18600	18600	18600	18600	12
527	20240725	102500	694936150	18600	18610	18620	18600	1068
528	20240725	102400	675060350	18610	18600	18610	18600	130
529	20240725	102300	672641150	18600	18600	18600	18600	50
530	20240725	102200	671711150	18600	18600	18600	18600	50
531	20240725	102100	670781150	18600	18600	18600	18600	0
532	20240725	102000	670781150	18600	18600	18600	18600	5
533	20240725	101900	670688150	18600	18610	18610	18600	55
534	20240725	101800	669665100	18610	18610	18610	18610	17
535	20240725	101700	669348730	18600	18600	18600	18600	1
536	20240725	101600	669330130	18600	18600	18600	18600	0
537	20240725	101500	669330130	18600	18590	18600	18590	152
538	20240725	101400	666504290	18590	18600	18600	18590	378
539	20240725	101300	659476570	18600	18600	18600	18600	73
540	20240725	101200	658118770	18610	18610	18610	18610	237
541	20240725	101100	653708200	18620	18640	18640	18620	258
542	20240725	101000	648901050	18640	18640	18640	18640	42
543	20240725	100900	648118170	18640	18640	18640	18640	18
544	20240725	100800	647782650	18630	18640	18640	18630	279
545	20240725	100700	642584780	18630	18630	18630	18630	95
546	20240725	100600	640814930	18640	18640	18640	18640	52
547	20240725	100500	639845650	18640	18650	18650	18630	475
548	20240725	100400	630991700	18650	18640	18650	18640	204
549	20240725	100300	627187110	18650	18650	18650	18650	0
550	20240725	100200	627187110	18650	18640	18650	18640	56
551	20240725	100100	626143260	18640	18630	18640	18630	205
552	20240725	100000	622322320	18630	18640	18640	18630	140
553	20240725	095900	619713380	18640	18670	18670	18640	258
554	20240725	095800	614901820	18650	18650	18650	18650	0
555	20240725	095700	614901820	18650	18680	18680	18650	115
556	20240725	095600	612753770	18680	18680	18680	18680	56
557	20240725	095500	611707690	18690	18650	18700	18650	1679
558	20240725	095400	580343820	18650	18650	18650	18650	181
559	20240725	095300	576968170	18650	18690	18690	18640	58
560	20240725	095200	575885390	18690	18700	18700	18690	51
561	20240725	095100	574932190	18650	18630	18650	18630	614
562	20240725	095000	563482700	18640	18620	18640	18620	595
563	20240725	094900	552397900	18610	18600	18610	18600	456
564	20240725	094800	543915880	18600	18600	18600	18600	3
565	20240725	094700	543860080	18600	18600	18600	18590	11
566	20240725	094600	543655500	18600	18590	18600	18590	93
567	20240725	094500	541926060	18570	18590	18590	18540	55
568	20240725	094400	540906040	18590	18530	18590	18530	213
569	20240725	094300	536949370	18520	18520	18520	18520	388
570	20240725	094200	529763610	18520	18520	18520	18490	1270
571	20240725	094100	506268310	18550	18590	18590	18550	95
572	20240725	094000	504505910	18610	18560	18610	18560	1219
573	20240725	093900	481862210	18640	18480	18650	18480	866
574	20240725	093800	465839530	18480	18480	18480	18480	3
575	20240725	093700	465784090	18480	18490	18490	18450	234
576	20240725	093600	461461130	18480	18480	18480	18480	56
577	20240725	093500	460426250	18480	18440	18480	18440	339
578	20240725	093400	454172180	18440	18440	18450	18440	103
579	20240725	093300	452272580	18450	18450	18450	18440	63
580	20240725	093200	451110240	18450	18450	18450	18450	63
581	20240725	093100	449947890	18450	18420	18450	18420	1572
582	20240725	093000	420987750	18420	18410	18420	18410	250
583	20240725	092900	416383870	18410	18410	18410	18400	923
584	20240725	092800	399393440	18410	18410	18410	18400	1025
585	20240725	092700	380524700	18410	18430	18450	18410	668
586	20240725	092600	368204500	18420	18420	18420	18420	107
587	20240725	092500	366233560	18420	18450	18450	18420	2341
588	20240725	092400	323077970	18450	18480	18480	18450	544
589	20240725	092300	313036870	18490	18490	18490	18490	154
590	20240725	092200	310189410	18460	18490	18490	18460	590
591	20240725	092100	299288840	18490	18470	18490	18470	965
592	20240725	092000	281461930	18470	18470	18470	18450	62
593	20240725	091900	280317810	18450	18450	18450	18450	47
594	20240725	091800	279450660	18450	18450	18470	18450	127
595	20240725	091700	277107440	18470	18460	18470	18450	202
596	20240725	091600	273380500	18450	18490	18490	18440	563
597	20240725	091500	262992610	18490	18470	18490	18420	1394
598	20240725	091400	237294550	18470	18530	18530	18450	3394
599	20240725	091300	174506690	18530	18530	18560	18530	70
600	20240725	091200	173209500	18560	18570	18580	18530	561
601	20240725	091100	162801720	18570	18580	18600	18570	1062
602	20240725	091000	143075960	18580	18610	18610	18570	72
603	20240725	090900	141737530	18570	18570	18570	18560	500
604	20240725	090800	132455070	18570	18580	18580	18560	196
605	20240725	090700	128815200	18580	18600	18600	18550	1012
606	20240725	090600	110033060	18600	18590	18600	18590	197
607	20240725	090500	106370750	18610	18670	18670	18550	2462
608	20240725	090400	60538250	18660	18730	18730	18660	195
609	20240725	090300	56894400	18770	18770	18770	18770	122
610	20240725	090200	54604460	18770	18740	18770	18740	300
611	20240725	090100	48974960	18730	18730	18770	18730	364
612	20240725	090000	42147100	18740	18740	18740	18640	2250