KissMeData/079960/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	195100	629238700	18980	18980	18980	18980	1923
3	20240725	195000	629238700	18980	18980	18980	18980	0
4	20240725	194900	629238700	18980	18980	18980	18980	0
5	20240725	194800	629238700	18980	18980	18980	18980	0
6	20240725	194700	629238700	18980	18980	18980	18980	0
7	20240725	194600	629238700	18980	18980	18980	18980	0
8	20240725	194500	629238700	18980	18980	18980	18980	0
9	20240725	194400	629238700	18980	18980	18980	18980	0
10	20240725	194300	629238700	18980	18980	18980	18980	0
11	20240725	194200	629238700	18980	18980	18980	18980	0
12	20240725	194100	629238700	18980	18980	18980	18980	0
13	20240725	194000	629238700	18980	18980	18980	18980	0
14	20240725	193900	629238700	18980	18980	18980	18980	0
15	20240725	193800	629238700	18980	18980	18980	18980	0
16	20240725	193700	629238700	18980	18980	18980	18980	0
17	20240725	193600	629238700	18980	18980	18980	18980	0
18	20240725	193500	629238700	18980	18980	18980	18980	0
19	20240725	193400	629238700	18980	18980	18980	18980	0
20	20240725	193300	629238700	18980	18980	18980	18980	0
21	20240725	193200	629238700	18980	18980	18980	18980	0
22	20240725	193100	629238700	18980	18980	18980	18980	0
23	20240725	193000	629238700	18980	18980	18980	18980	0
24	20240725	192900	629238700	18980	18980	18980	18980	0
25	20240725	192800	629238700	18980	18980	18980	18980	0
26	20240725	192700	629238700	18980	18980	18980	18980	0
27	20240725	192600	629238700	18980	18980	18980	18980	0
28	20240725	192500	629238700	18980	18980	18980	18980	0
29	20240725	192400	629238700	18980	18980	18980	18980	0
30	20240725	192300	629238700	18980	18980	18980	18980	0
31	20240725	192200	629238700	18980	18980	18980	18980	0
32	20240725	192100	629238700	18980	18980	18980	18980	1923
33	20240725	192000	629238700	18980	18980	18980	18980	0
34	20240725	191900	629238700	18980	18980	18980	18980	0
35	20240725	191800	629238700	18980	18980	18980	18980	0
36	20240725	191700	629238700	18980	18980	18980	18980	0
37	20240725	191600	629238700	18980	18980	18980	18980	0
38	20240725	191500	629238700	18980	18980	18980	18980	0
39	20240725	191400	629238700	18980	18980	18980	18980	0
40	20240725	191300	629238700	18980	18980	18980	18980	0
41	20240725	191200	629238700	18980	18980	18980	18980	0
42	20240725	191100	629238700	18980	18980	18980	18980	0
43	20240725	191000	629238700	18980	18980	18980	18980	0
44	20240725	190900	629238700	18980	18980	18980	18980	0
45	20240725	190800	629238700	18980	18980	18980	18980	0
46	20240725	190700	629238700	18980	18980	18980	18980	0
47	20240725	190600	629238700	18980	18980	18980	18980	0
48	20240725	190500	629238700	18980	18980	18980	18980	0
49	20240725	190400	629238700	18980	18980	18980	18980	0
50	20240725	190300	629238700	18980	18980	18980	18980	0
51	20240725	190200	629238700	18980	18980	18980	18980	0
52	20240725	190100	629238700	18980	18980	18980	18980	0
53	20240725	190000	629238700	18980	18980	18980	18980	0
54	20240725	185900	629238700	18980	18980	18980	18980	0
55	20240725	185800	629238700	18980	18980	18980	18980	0
56	20240725	185700	629238700	18980	18980	18980	18980	0
57	20240725	185600	629238700	18980	18980	18980	18980	0
58	20240725	185500	629238700	18980	18980	18980	18980	0
59	20240725	185400	629238700	18980	18980	18980	18980	0
60	20240725	185300	629238700	18980	18980	18980	18980	0
61	20240725	185200	629238700	18980	18980	18980	18980	0
62	20240725	185100	629238700	18980	18980	18980	18980	1923
63	20240725	185000	629238700	18980	18980	18980	18980	0
64	20240725	184900	629238700	18980	18980	18980	18980	0
65	20240725	184800	629238700	18980	18980	18980	18980	0
66	20240725	184700	629238700	18980	18980	18980	18980	0
67	20240725	184600	629238700	18980	18980	18980	18980	0
68	20240725	184500	629238700	18980	18980	18980	18980	0
69	20240725	184400	629238700	18980	18980	18980	18980	0
70	20240725	184300	629238700	18980	18980	18980	18980	0
71	20240725	184200	629238700	18980	18980	18980	18980	0
72	20240725	184100	629238700	18980	18980	18980	18980	0
73	20240725	184000	629238700	18980	18980	18980	18980	0
74	20240725	183900	629238700	18980	18980	18980	18980	0
75	20240725	183800	629238700	18980	18980	18980	18980	0
76	20240725	183700	629238700	18980	18980	18980	18980	0
77	20240725	183600	629238700	18980	18980	18980	18980	0
78	20240725	183500	629238700	18980	18980	18980	18980	0
79	20240725	183400	629238700	18980	18980	18980	18980	0
80	20240725	183300	629238700	18980	18980	18980	18980	0
81	20240725	183200	629238700	18980	18980	18980	18980	0
82	20240725	183100	629238700	18980	18980	18980	18980	0
83	20240725	183000	629238700	18980	18980	18980	18980	0
84	20240725	182900	629238700	18980	18980	18980	18980	0
85	20240725	182800	629238700	18980	18980	18980	18980	0
86	20240725	182700	629238700	18980	18980	18980	18980	0
87	20240725	182600	629238700	18980	18980	18980	18980	0
88	20240725	182500	629238700	18980	18980	18980	18980	0
89	20240725	182400	629238700	18980	18980	18980	18980	0
90	20240725	182300	629238700	18980	18980	18980	18980	0
91	20240725	182200	629238700	18980	18980	18980	18980	0
92	20240725	182100	629238700	18980	18980	18980	18980	1923
93	20240725	182000	629238700	18980	18980	18980	18980	0
94	20240725	181900	629238700	18980	18980	18980	18980	0
95	20240725	181800	629238700	18980	18980	18980	18980	0
96	20240725	181700	629238700	18980	18980	18980	18980	0
97	20240725	181600	629238700	18980	18980	18980	18980	0
98	20240725	181500	629238700	18980	18980	18980	18980	0
99	20240725	181400	629238700	18980	18980	18980	18980	0
100	20240725	181300	629238700	18980	18980	18980	18980	0
101	20240725	181200	629238700	18980	18980	18980	18980	0
102	20240725	181100	629238700	18980	18980	18980	18980	0
103	20240725	181000	629238700	18980	18980	18980	18980	0
104	20240725	180900	629238700	18980	18980	18980	18980	0
105	20240725	180800	629238700	18980	18980	18980	18980	0
106	20240725	180700	629238700	18980	18980	18980	18980	0
107	20240725	180600	629238700	18980	18980	18980	18980	0
108	20240725	180500	629238700	18980	18980	18980	18980	0
109	20240725	180400	629238700	18980	18980	18980	18980	0
110	20240725	180300	629238700	18980	18980	18980	18980	0
111	20240725	180200	629238700	18980	18980	18980	18980	0
112	20240725	180100	629238700	18980	18980	18980	18980	0
113	20240725	180000	629238700	18980	18980	18980	18980	0
114	20240725	175900	629238700	18980	18980	18980	18980	0
115	20240725	175800	629238700	18980	18980	18980	18980	0
116	20240725	175700	629238700	18980	18980	18980	18980	0
117	20240725	175600	629238700	18980	18980	18980	18980	0
118	20240725	175500	629238700	18980	18980	18980	18980	0
119	20240725	175400	629238700	18980	18980	18980	18980	0
120	20240725	175300	629238700	18980	18980	18980	18980	0
121	20240725	175200	629238700	18980	18980	18980	18980	0
122	20240725	175100	629238700	18980	18980	18980	18980	1923
123	20240725	175000	629238700	18980	18980	18980	18980	0
124	20240725	174900	629238700	18980	18980	18980	18980	0
125	20240725	174800	629238700	18980	18980	18980	18980	0
126	20240725	174700	629238700	18980	18980	18980	18980	0
127	20240725	174600	629238700	18980	18980	18980	18980	0
128	20240725	174500	629238700	18980	18980	18980	18980	0
129	20240725	174400	629238700	18980	18980	18980	18980	0
130	20240725	174300	629238700	18980	18980	18980	18980	0
131	20240725	174200	629238700	18980	18980	18980	18980	0
132	20240725	174100	629238700	18980	18980	18980	18980	0
133	20240725	174000	629238700	18980	18980	18980	18980	0
134	20240725	173900	629238700	18980	18980	18980	18980	0
135	20240725	173800	629238700	18980	18980	18980	18980	0
136	20240725	173700	629238700	18980	18980	18980	18980	0
137	20240725	173600	629238700	18980	18980	18980	18980	0
138	20240725	173500	629238700	18980	18980	18980	18980	0
139	20240725	173400	629238700	18980	18980	18980	18980	0
140	20240725	173300	629238700	18980	18980	18980	18980	0
141	20240725	173200	629238700	18980	18980	18980	18980	0
142	20240725	173100	629238700	18980	18980	18980	18980	0
143	20240725	173000	629238700	18980	18980	18980	18980	0
144	20240725	172900	629238700	18980	18980	18980	18980	0
145	20240725	172800	629238700	18980	18980	18980	18980	0
146	20240725	172700	629238700	18980	18980	18980	18980	0
147	20240725	172600	629238700	18980	18980	18980	18980	0
148	20240725	172500	629238700	18980	18980	18980	18980	0
149	20240725	172400	629238700	18980	18980	18980	18980	0
150	20240725	172300	629238700	18980	18980	18980	18980	0
151	20240725	172200	629238700	18980	18980	18980	18980	0
152	20240725	172100	629238700	18980	18980	18980	18980	1923
153	20240725	172000	629238700	18980	18980	18980	18980	0
154	20240725	171900	629238700	18980	18980	18980	18980	0
155	20240725	171800	629238700	18980	18980	18980	18980	0
156	20240725	171700	629238700	18980	18980	18980	18980	0
157	20240725	171600	629238700	18980	18980	18980	18980	0
158	20240725	171500	629238700	18980	18980	18980	18980	0
159	20240725	171400	629238700	18980	18980	18980	18980	0
160	20240725	171300	629238700	18980	18980	18980	18980	0
161	20240725	171200	629238700	18980	18980	18980	18980	0
162	20240725	171100	629238700	18980	18980	18980	18980	0
163	20240725	171000	629238700	18980	18980	18980	18980	0
164	20240725	170900	629238700	18980	18980	18980	18980	0
165	20240725	170800	629238700	18980	18980	18980	18980	0
166	20240725	170700	629238700	18980	18980	18980	18980	0
167	20240725	170600	629238700	18980	18980	18980	18980	0
168	20240725	170500	629238700	18980	18980	18980	18980	0
169	20240725	170400	629238700	18980	18980	18980	18980	0
170	20240725	170300	629238700	18980	18980	18980	18980	0
171	20240725	170200	629238700	18980	18980	18980	18980	0
172	20240725	170100	629238700	18980	18980	18980	18980	0
173	20240725	170000	629238700	18980	18980	18980	18980	0
174	20240725	165900	629238700	18980	18980	18980	18980	0
175	20240725	165800	629238700	18980	18980	18980	18980	0
176	20240725	165700	629238700	18980	18980	18980	18980	0
177	20240725	165600	629238700	18980	18980	18980	18980	0
178	20240725	165500	629238700	18980	18980	18980	18980	0
179	20240725	165400	629238700	18980	18980	18980	18980	0
180	20240725	165300	629238700	18980	18980	18980	18980	0
181	20240725	165200	629238700	18980	18980	18980	18980	0
182	20240725	165100	629238700	18980	18980	18980	18980	1923
183	20240725	165000	629238700	18980	18980	18980	18980	0
184	20240725	164900	629238700	18980	18980	18980	18980	0
185	20240725	164800	629238700	18980	18980	18980	18980	0
186	20240725	164700	629238700	18980	18980	18980	18980	0
187	20240725	164600	629238700	18980	18980	18980	18980	0
188	20240725	164500	629238700	18980	18980	18980	18980	0
189	20240725	164400	629238700	18980	18980	18980	18980	0
190	20240725	164300	629238700	18980	18980	18980	18980	0
191	20240725	164200	629238700	18980	18980	18980	18980	0
192	20240725	164100	629238700	18980	18980	18980	18980	0
193	20240725	164000	629238700	18980	18980	18980	18980	0
194	20240725	163900	629238700	18980	18980	18980	18980	0
195	20240725	163800	629238700	18980	18980	18980	18980	0
196	20240725	163700	629238700	18980	18980	18980	18980	0
197	20240725	163600	629238700	18980	18980	18980	18980	0
198	20240725	163500	629238700	18980	18980	18980	18980	0
199	20240725	163400	629238700	18980	18980	18980	18980	0
200	20240725	163300	629238700	18980	18980	18980	18980	0
201	20240725	163200	629238700	18980	18980	18980	18980	0
202	20240725	163100	629238700	18980	18980	18980	18980	0
203	20240725	163000	629238700	18980	18980	18980	18980	0
204	20240725	162900	629238700	18980	18980	18980	18980	0
205	20240725	162800	629238700	18980	18980	18980	18980	0
206	20240725	162700	629238700	18980	18980	18980	18980	0
207	20240725	162600	629238700	18980	18980	18980	18980	0
208	20240725	162500	629238700	18980	18980	18980	18980	0
209	20240725	162400	629238700	18980	18980	18980	18980	0
210	20240725	162300	629238700	18980	18980	18980	18980	0
211	20240725	162200	629238700	18980	18980	18980	18980	0
212	20240725	162100	629238700	18980	18980	18980	18980	1923
213	20240725	162000	629238700	18980	18980	18980	18980	0
214	20240725	161900	629238700	18980	18980	18980	18980	0
215	20240725	161800	629238700	18980	18980	18980	18980	0
216	20240725	161700	629238700	18980	18980	18980	18980	0
217	20240725	161600	629238700	18980	18980	18980	18980	0
218	20240725	161500	629238700	18980	18980	18980	18980	0
219	20240725	161400	629238700	18980	18980	18980	18980	0
220	20240725	161300	629238700	18980	18980	18980	18980	0
221	20240725	161200	629238700	18980	18980	18980	18980	0
222	20240725	161100	629238700	18980	18980	18980	18980	0
223	20240725	161000	629238700	18980	18980	18980	18980	0
224	20240725	160900	629238700	18980	18980	18980	18980	0
225	20240725	160800	629238700	18980	18980	18980	18980	0
226	20240725	160700	629238700	18980	18980	18980	18980	0
227	20240725	160600	629238700	18980	18980	18980	18980	0
228	20240725	160500	629238700	18980	18980	18980	18980	0
229	20240725	160400	629238700	18980	18980	18980	18980	0
230	20240725	160300	629238700	18980	18980	18980	18980	0
231	20240725	160200	629238700	18980	18980	18980	18980	0
232	20240725	160100	629238700	18980	18980	18980	18980	0
233	20240725	160000	629238700	18980	18980	18980	18980	0
234	20240725	155900	629238700	18980	18980	18980	18980	0
235	20240725	155800	629238700	18980	18980	18980	18980	0
236	20240725	155700	629238700	18980	18980	18980	18980	0
237	20240725	155600	629238700	18980	18980	18980	18980	0
238	20240725	155500	629238700	18980	18980	18980	18980	0
239	20240725	155400	629238700	18980	18980	18980	18980	0
240	20240725	155300	629238700	18980	18980	18980	18980	0
241	20240725	155200	629238700	18980	18980	18980	18980	0
242	20240725	155100	629238700	18980	18980	18980	18980	1923
243	20240725	155000	629238700	18980	18980	18980	18980	0
244	20240725	154900	629238700	18980	18980	18980	18980	0
245	20240725	154800	629238700	18980	18980	18980	18980	0
246	20240725	154700	629238700	18980	18980	18980	18980	0
247	20240725	154600	629238700	18980	18980	18980	18980	0
248	20240725	154500	629238700	18980	18980	18980	18980	0
249	20240725	154400	629238700	18980	18980	18980	18980	0
250	20240725	154300	629238700	18980	18980	18980	18980	0
251	20240725	154200	629238700	18980	18980	18980	18980	0
252	20240725	154100	629238700	18980	18980	18980	18980	0
253	20240725	154000	629238700	18980	18980	18980	18980	0
254	20240725	153900	629238700	18980	18980	18980	18980	0
255	20240725	153800	629238700	18980	18980	18980	18980	0
256	20240725	153700	629238700	18980	18980	18980	18980	0
257	20240725	153600	629238700	18980	18980	18980	18980	0
258	20240725	153500	629238700	18980	18980	18980	18980	0
259	20240725	153400	629238700	18980	18980	18980	18980	0
260	20240725	153300	629238700	18980	18980	18980	18980	0
261	20240725	153200	629238700	18980	18980	18980	18980	0
262	20240725	153100	629238700	18980	18980	18980	18980	0
263	20240725	153000	629238700	18980	18980	18980	18980	1923
264	20240725	152900	592740160	18990	18990	18990	18990	0
265	20240725	152800	592740160	18990	18990	18990	18990	0
266	20240725	152700	592740160	18990	18990	18990	18990	0
267	20240725	152600	592740160	18990	18990	18990	18990	0
268	20240725	152500	592740160	18990	18990	18990	18990	0
269	20240725	152400	592740160	18990	18990	18990	18990	0
270	20240725	152300	592740160	18990	18990	18990	18990	0
271	20240725	152200	592740160	18990	18990	18990	18990	0
272	20240725	152100	592740160	18990	18990	18990	18990	0
273	20240725	152000	592740160	18990	18990	18990	18990	0
274	20240725	151900	592740160	18990	18860	18990	18860	206
275	20240725	151800	588830550	18950	18860	18950	18860	12
276	20240725	151700	588603780	18960	18960	18960	18960	1
277	20240725	151600	588584820	18960	18960	18960	18950	101
278	20240725	151500	586669990	18870	18870	18870	18870	1
279	20240725	151400	586651120	18860	18860	18860	18860	50
280	20240725	151300	585708120	18980	18970	18980	18970	50
281	20240725	151200	584759350	18970	18970	18970	18970	3
282	20240725	151100	584702440	18870	18860	18980	18860	70
283	20240725	151000	583379400	18850	18850	18850	18850	99
284	20240725	150900	581513250	18850	18850	18850	18850	354
285	20240725	150800	574840350	18850	18850	18860	18850	55
286	20240725	150700	573803480	18850	18840	18850	18840	168
287	20240725	150600	570637140	18850	18850	18850	18850	13
288	20240725	150500	570392090	18860	18860	18860	18860	0
289	20240725	150400	570392090	18860	18870	18870	18860	4
290	20240725	150300	570316630	18880	18880	18880	18880	6
291	20240725	150200	570203350	18840	18840	18840	18840	9
292	20240725	150100	570033790	18840	18840	18840	18840	35
293	20240725	150000	569374390	18940	18940	18940	18940	0
294	20240725	145900	569374390	18940	18950	18950	18940	3
295	20240725	145800	569317550	18950	18950	18950	18950	1
296	20240725	145700	569298600	18960	18960	18960	18960	0
297	20240725	145600	569298600	18960	18910	18960	18810	2203
298	20240725	145500	527793520	18910	18910	18910	18910	0
299	20240725	145400	527793520	18910	18910	18910	18910	0
300	20240725	145300	527793520	18910	18980	18980	18910	7
301	20240725	145200	527660940	18910	18910	18910	18910	0
302	20240725	145100	527660940	18910	18910	18910	18910	5
303	20240725	145000	527566390	19000	19000	19000	19000	0
304	20240725	144900	527566390	19000	18960	19000	18960	4
305	20240725	144800	527490510	18960	18920	18960	18910	201
306	20240725	144700	523688540	18990	18990	18990	18990	0
307	20240725	144600	523688540	18990	18990	18990	18990	0
308	20240725	144500	523688540	18990	18990	18990	18990	0
309	20240725	144400	523688540	18990	18990	18990	18990	0
310	20240725	144300	523688540	18990	18990	18990	18990	0
311	20240725	144200	523688540	18990	18990	18990	18990	1
312	20240725	144100	523669550	18990	18990	18990	18990	0
313	20240725	144000	523669550	18990	18990	18990	18990	46
314	20240725	143900	522796010	19000	19000	19000	19000	3
315	20240725	143800	522739010	19000	19000	19000	19000	1
316	20240725	143700	522720010	19000	19000	19000	19000	1
317	20240725	143600	522701010	18990	18990	18990	18990	0
318	20240725	143500	522701010	18990	18990	18990	18990	0
319	20240725	143400	522701010	18990	18990	18990	18990	1
320	20240725	143300	522682020	18990	18990	18990	18990	0
321	20240725	143200	522682020	18990	18990	18990	18990	1
322	20240725	143100	522663030	19040	19040	19040	19040	8
323	20240725	143000	522510710	19040	19040	19040	19040	0
324	20240725	142900	522510710	19040	19040	19040	19040	1
325	20240725	142800	522491670	18990	18990	18990	18990	8
326	20240725	142700	522339750	19040	19030	19040	19030	36
327	20240725	142600	521654440	18990	18990	18990	18990	0
328	20240725	142500	521654440	18990	18990	18990	18990	92
329	20240725	142400	519907360	18990	18990	18990	18990	9
330	20240725	142300	519736450	18990	18990	18990	18990	0
331	20240725	142200	519736450	18990	18990	18990	18990	2
332	20240725	142100	519698470	18990	18990	18990	18990	0
333	20240725	142000	519698470	18990	18990	18990	18990	4
334	20240725	141900	519622510	18990	18990	18990	18990	3
335	20240725	141800	519565540	18990	18990	18990	18990	1
336	20240725	141700	519546550	18990	18990	18990	18990	0
337	20240725	141600	519546550	18990	18990	18990	18990	0
338	20240725	141500	519546550	18990	18990	18990	18990	0
339	20240725	141400	519546550	18990	18980	18990	18980	8
340	20240725	141300	519394660	18890	18910	18910	18890	1085
341	20240725	141200	498892650	18980	18970	18980	18970	10
342	20240725	141100	498702930	18990	18990	18990	18990	0
343	20240725	141000	498702930	18990	18990	18990	18990	0
344	20240725	140900	498702930	18990	18970	18990	18970	3
345	20240725	140800	498646000	18970	18970	18970	18970	1
346	20240725	140700	498627030	18990	18990	18990	18990	1
347	20240725	140600	498608040	18900	18900	18900	18900	0
348	20240725	140500	498608040	18900	18900	18900	18900	0
349	20240725	140400	498608040	18900	18900	18900	18900	0
350	20240725	140300	498608040	18900	18900	18900	18900	0
351	20240725	140200	498608040	18900	18900	18900	18900	11
352	20240725	140100	498400140	18900	18900	18900	18900	52
353	20240725	140000	497417340	18900	18920	19050	18900	3529
354	20240725	135900	430709080	19050	19050	19050	18930	1300
355	20240725	135800	406096200	19050	19050	19050	19050	1
356	20240725	135700	406077150	19050	19050	19050	19050	1
357	20240725	135600	406058100	18980	18980	18980	18980	0
358	20240725	135500	406058100	18980	18980	18980	18980	0
359	20240725	135400	406058100	18980	18980	18980	18980	0
360	20240725	135300	406058100	18980	18980	18980	18980	0
361	20240725	135200	406058100	18980	19050	19050	18980	4
362	20240725	135100	405982110	19050	19050	19050	19050	0
363	20240725	135000	405982110	19050	19050	19050	19050	0
364	20240725	134900	405982110	19050	19050	19050	19050	4
365	20240725	134800	405905910	19050	19050	19050	19050	50
366	20240725	134700	404953410	19050	19050	19050	19050	0
367	20240725	134600	404953410	19050	19050	19050	19050	0
368	20240725	134500	404953410	19050	19050	19050	19050	0
369	20240725	134400	404953410	19050	19050	19050	19050	18
370	20240725	134300	404610510	19050	19050	19050	19050	11
371	20240725	134200	404400960	19050	19050	19050	19050	0
372	20240725	134100	404400960	19050	19050	19050	19050	6
373	20240725	134000	404286660	19050	19050	19050	19050	0
374	20240725	133900	404286660	19050	19050	19050	19050	4
375	20240725	133800	404210460	19050	19050	19050	19050	1
376	20240725	133700	404191410	19050	19050	19050	19050	1
377	20240725	133600	404172360	19000	19000	19000	19000	0
378	20240725	133500	404172360	19000	19000	19000	19000	47
379	20240725	133400	403279360	19000	19000	19000	19000	0
380	20240725	133300	403279360	19000	19040	19050	19000	50
381	20240725	133200	402327980	19050	19050	19050	19050	0
382	20240725	133100	402327980	19050	19050	19050	19050	0
383	20240725	133000	402327980	19050	19050	19050	19050	0
384	20240725	132900	402327980	19050	19050	19050	19050	3
385	20240725	132800	402270830	19050	19050	19050	19050	0
386	20240725	132700	402270830	19050	19050	19050	19050	0
387	20240725	132600	402270830	19050	19050	19050	19050	0
388	20240725	132500	402270830	19050	19050	19050	19050	0
389	20240725	132400	402270830	19050	19050	19050	19050	0
390	20240725	132300	402270830	19050	19050	19050	19050	30
391	20240725	132200	401699330	19050	19050	19050	19050	0
392	20240725	132100	401699330	19050	19050	19050	19050	4
393	20240725	132000	401623130	19050	19050	19050	19050	0
394	20240725	131900	401623130	19050	19050	19050	19050	4
395	20240725	131800	401546930	19050	19050	19050	19050	1
396	20240725	131700	401527880	19050	19050	19050	19050	1
397	20240725	131600	401508830	19050	19050	19050	19050	0
398	20240725	131500	401508830	19050	19050	19050	19050	0
399	20240725	131400	401508830	19050	19050	19050	19050	0
400	20240725	131300	401508830	19050	19050	19050	19050	27
401	20240725	131200	400994480	19050	19050	19050	19050	0
402	20240725	131100	400994480	19050	19050	19050	19050	0
403	20240725	131000	400994480	19050	19050	19050	19050	0
404	20240725	130900	400994480	19050	19050	19050	19050	4
405	20240725	130800	400918280	19050	19050	19050	19050	1
406	20240725	130700	400899230	19060	19060	19060	19060	0
407	20240725	130600	400899230	19060	19060	19060	19060	1
408	20240725	130500	400880170	19050	19050	19050	19050	0
409	20240725	130400	400880170	19050	19050	19050	19050	0
410	20240725	130300	400880170	19050	19050	19050	19050	33
411	20240725	130200	400251520	19050	19050	19050	19050	1
412	20240725	130100	400232470	19050	19050	19050	19050	0
413	20240725	130000	400232470	19050	19050	19050	19050	0
414	20240725	125900	400232470	19050	19060	19060	19050	4
415	20240725	125800	400156250	19050	19050	19050	19050	1
416	20240725	125700	400137200	18980	18980	18980	18980	0
417	20240725	125600	400137200	18980	18980	18980	18980	0
418	20240725	125500	400137200	18980	18990	18990	18980	72
419	20240725	125400	398770630	19040	19040	19040	19040	0
420	20240725	125300	398770630	19040	19040	19040	19040	30
421	20240725	125200	398199430	19040	19040	19040	19040	1
422	20240725	125100	398180390	19040	19040	19040	19040	0
423	20240725	125000	398180390	19040	19040	19040	19040	0
424	20240725	124900	398180390	19040	19040	19040	19040	3
425	20240725	124800	398123270	19040	19040	19040	19040	1
426	20240725	124700	398104230	19040	19040	19040	19040	1
427	20240725	124600	398085190	19050	19050	19050	19050	0
428	20240725	124500	398085190	19050	19050	19050	19050	0
429	20240725	124400	398085190	19050	19050	19050	19050	0
430	20240725	124300	398085190	19050	19050	19050	19050	30
431	20240725	124200	397513690	19050	19050	19050	19050	13
432	20240725	124100	397266040	19050	19050	19050	19050	0
433	20240725	124000	397266040	19050	19050	19050	19050	0
434	20240725	123900	397266040	19050	19050	19050	19050	5
435	20240725	123800	397170790	19050	19050	19050	19050	1
436	20240725	123700	397151740	19050	19050	19050	19050	1
437	20240725	123600	397132690	19030	19030	19030	19030	0
438	20240725	123500	397132690	19030	19030	19030	19030	10
439	20240725	123400	396942390	19040	19040	19040	19040	28
440	20240725	123300	396409270	19040	19040	19040	19040	12
441	20240725	123200	396180790	19040	19040	19040	19040	0
442	20240725	123100	396180790	19040	19040	19040	19040	0
443	20240725	123000	396180790	19040	19040	19040	19040	100
444	20240725	122900	394276790	19050	19050	19050	19050	2
445	20240725	122800	394238690	19050	19050	19050	19050	1
446	20240725	122700	394219640	19050	19050	19050	19050	0
447	20240725	122600	394219640	19050	19050	19050	19050	0
448	20240725	122500	394219640	19050	19050	19050	19050	0
449	20240725	122400	394219640	19050	19050	19050	19050	0
450	20240725	122300	394219640	19050	19050	19050	19050	27
451	20240725	122200	393705290	19050	19050	19050	19050	0
452	20240725	122100	393705290	19050	19050	19050	19050	0
453	20240725	122000	393705290	19050	19050	19050	19050	0
454	20240725	121900	393705290	19050	19050	19050	19050	4
455	20240725	121800	393629090	19050	19050	19050	19050	100
456	20240725	121700	391724090	19050	19050	19050	19050	0
457	20240725	121600	391724090	19050	19050	19050	19050	0
458	20240725	121500	391724090	19050	19050	19050	19050	0
459	20240725	121400	391724090	19050	19050	19050	19050	0
460	20240725	121300	391724090	19050	19050	19050	19050	33
461	20240725	121200	391095440	19050	19050	19050	19050	0
462	20240725	121100	391095440	19050	19050	19050	19050	0
463	20240725	121000	391095440	19050	19050	19050	19050	0
464	20240725	120900	391095440	19050	19050	19050	19050	4
465	20240725	120800	391019240	19050	19050	19050	19050	1
466	20240725	120700	391000190	19020	19020	19020	19020	0
467	20240725	120600	391000190	19020	19020	19020	19020	0
468	20240725	120500	391000190	19020	19020	19020	19020	0
469	20240725	120400	391000190	19020	19020	19020	19020	0
470	20240725	120300	391000190	19020	19020	19020	19020	30
471	20240725	120200	390429590	19020	19020	19020	19020	0
472	20240725	120100	390429590	19020	19020	19020	19020	0
473	20240725	120000	390429590	19020	19020	19020	19020	0
474	20240725	115900	390429590	19020	19020	19020	19020	4
475	20240725	115800	390353510	19020	19020	19020	19020	0
476	20240725	115700	390353510	19020	19020	19020	19020	1
477	20240725	115600	390334490	19020	19020	19020	19020	0
478	20240725	115500	390334490	19020	19020	19020	19020	0
479	20240725	115400	390334490	19020	19020	19020	19020	0
480	20240725	115300	390334490	19020	19020	19020	19020	30
481	20240725	115200	389763890	19020	19020	19020	19020	0
482	20240725	115100	389763890	19020	19020	19020	19020	0
483	20240725	115000	389763890	19020	19020	19020	19020	0
484	20240725	114900	389763890	19020	19020	19020	19020	3
485	20240725	114800	389706830	19020	19020	19020	19020	1
486	20240725	114700	389687810	19020	19020	19020	19020	0
487	20240725	114600	389687810	19020	19020	19020	19020	0
488	20240725	114500	389687810	19020	19020	19020	19020	0
489	20240725	114400	389687810	19020	19020	19020	19020	0
490	20240725	114300	389687810	19020	19020	19020	19020	30
491	20240725	114200	389117210	19020	19020	19020	19020	0
492	20240725	114100	389117210	19020	19020	19020	19020	0
493	20240725	114000	389117210	19020	19020	19020	19020	0
494	20240725	113900	389117210	19020	19020	19020	19020	5
495	20240725	113800	389022110	19020	19020	19020	19020	1
496	20240725	113700	389003090	19020	19020	19020	19020	1
497	20240725	113600	388984070	19020	18930	19020	18930	1000
498	20240725	113500	370012870	18920	18920	18920	18920	0
499	20240725	113400	370012870	18920	18920	18920	18920	79
500	20240725	113300	368518190	18900	18920	18920	18900	314
501	20240725	113200	362577330	18920	18920	18920	18920	0
502	20240725	113100	362577330	18920	18920	18920	18920	0
503	20240725	113000	362577330	18920	18920	18920	18920	0
504	20240725	112900	362577330	18920	18920	18920	18920	56
505	20240725	112800	361517810	18920	18920	18920	18920	1
506	20240725	112700	361498890	18920	18920	18920	18920	0
507	20240725	112600	361498890	18920	18920	18920	18920	0
508	20240725	112500	361498890	18920	18920	18920	18920	12
509	20240725	112400	361271850	18920	18920	18920	18920	0
510	20240725	112300	361271850	18920	18920	18920	18920	49
511	20240725	112200	360344770	18920	18920	18920	18920	0
512	20240725	112100	360344770	18920	18920	18920	18920	0
513	20240725	112000	360344770	18920	18920	18920	18920	26
514	20240725	111900	359852850	18920	18920	18920	18920	1
515	20240725	111800	359833930	18900	18900	18900	18900	30
516	20240725	111700	359266930	18920	18920	18920	18920	31
517	20240725	111600	358680410	18850	18860	18860	18850	500
518	20240725	111500	349255080	18860	18860	18860	18860	0
519	20240725	111400	349255080	18860	18860	18860	18860	10
520	20240725	111300	349066480	18860	18860	18860	18860	260
521	20240725	111200	344162880	18860	18900	18900	18860	1241
522	20240725	111100	320736870	18900	18900	18900	18900	101
523	20240725	111000	318827970	18900	18900	18900	18900	0
524	20240725	110900	318827970	18900	18900	18910	18900	5
525	20240725	110800	318733440	18900	18900	18900	18900	1
526	20240725	110700	318714540	18910	18910	18910	18910	86
527	20240725	110600	317088280	18910	18910	18910	18910	0
528	20240725	110500	317088280	18910	18910	18910	18910	0
529	20240725	110400	317088280	18910	18910	18910	18910	0
530	20240725	110300	317088280	18910	18920	18920	18910	3
531	20240725	110200	317031540	18920	18920	18920	18920	3
532	20240725	110100	316974780	18920	18930	18930	18920	40
533	20240725	110000	316217660	18930	18930	18930	18930	1
534	20240725	105900	316198730	18950	18950	18950	18950	4
535	20240725	105800	316122930	18950	18950	18950	18950	7
536	20240725	105700	315990280	18950	18950	18950	18950	0
537	20240725	105600	315990280	18950	18940	18950	18940	30
538	20240725	105500	315421980	18950	18950	18950	18950	0
539	20240725	105400	315421980	18950	18950	18950	18950	8
540	20240725	105300	315270380	18930	18930	18930	18930	2
541	20240725	105200	315232520	18930	18930	18930	18930	100
542	20240725	105100	313339520	18930	18930	18930	18930	0
543	20240725	105000	313339520	18930	18930	18930	18930	10
544	20240725	104900	313150220	18930	18930	18930	18930	0
545	20240725	104800	313150220	18930	18930	18930	18930	3
546	20240725	104700	313093430	18940	18950	18950	18940	395
547	20240725	104600	305611680	18950	18950	18950	18950	27
548	20240725	104500	305100030	18950	18960	18960	18950	2
549	20240725	104400	305062120	18960	18960	18960	18960	8
550	20240725	104300	304910440	18940	18940	18940	18940	0
551	20240725	104200	304910440	18940	18940	18940	18940	0
552	20240725	104100	304910440	18940	18940	18940	18940	0
553	20240725	104000	304910440	18940	18940	18940	18940	150
554	20240725	103900	302069440	18940	18940	18940	18940	0
555	20240725	103800	302069440	18940	18940	18940	18940	0
556	20240725	103700	302069440	18940	18940	18940	18940	0
557	20240725	103600	302069440	18940	18940	18940	18940	0
558	20240725	103500	302069440	18940	18940	18940	18940	6
559	20240725	103400	301955800	18940	18950	18950	18940	200
560	20240725	103300	298166940	18990	18990	18990	18990	36
561	20240725	103200	297483300	18990	18990	18990	18990	0
562	20240725	103100	297483300	18990	18990	18990	18990	0
563	20240725	103000	297483300	18990	18990	18990	18990	0
564	20240725	102900	297483300	18990	18990	18990	18990	6
565	20240725	102800	297369360	18950	18950	18950	18950	0
566	20240725	102700	297369360	18950	18950	18950	18950	1
567	20240725	102600	297350410	19000	19000	19000	19000	0
568	20240725	102500	297350410	19000	19000	19000	19000	0
569	20240725	102400	297350410	19000	19000	19000	19000	300
570	20240725	102300	291650410	18990	18990	18990	18990	54
571	20240725	102200	290624950	18990	18990	18990	18990	0
572	20240725	102100	290624950	18990	18990	18990	18990	0
573	20240725	102000	290624950	18990	18990	18990	18990	0
574	20240725	101900	290624950	18990	18990	18990	18990	3
575	20240725	101800	290567980	18990	18990	18990	18990	1
576	20240725	101700	290548990	18930	18930	18930	18930	0
577	20240725	101600	290548990	18930	18930	18930	18930	0
578	20240725	101500	290548990	18930	18930	18930	18930	0
579	20240725	101400	290548990	18930	18930	18930	18930	0
580	20240725	101300	290548990	18930	18930	18930	18930	20
581	20240725	101200	290170390	18930	18930	18930	18930	0
582	20240725	101100	290170390	18930	18950	18950	18930	1042
583	20240725	101000	270432360	18940	18940	18940	18940	3
584	20240725	100900	270375540	18940	18950	18950	18940	1785
585	20240725	100800	236567080	18950	19000	19000	18950	72
586	20240725	100700	235201380	19010	19010	19010	19010	0
587	20240725	100600	235201380	19010	19010	19010	19010	0
588	20240725	100500	235201380	19010	19010	19010	19010	0
589	20240725	100400	235201380	19010	18980	19010	18980	5
590	20240725	100300	235106360	19030	19010	19030	19010	30
591	20240725	100200	234535760	19060	19060	19060	19060	0
592	20240725	100100	234535760	19060	19060	19060	19060	0
593	20240725	100000	234535760	19060	18990	19060	18990	281
594	20240725	095900	229188990	18990	19000	19000	18990	19
595	20240725	095800	228828110	19000	19000	19000	19000	20
596	20240725	095700	228448110	19000	18990	19000	18940	1198
597	20240725	095600	205755770	18990	18960	19000	18960	48
598	20240725	095500	204844310	18960	18960	18960	18960	24
599	20240725	095400	204389270	18960	18960	18960	18960	206
600	20240725	095300	200483510	18960	18960	18960	18960	54
601	20240725	095200	199459670	18960	18970	18970	18960	25
602	20240725	095100	198985600	19000	19000	19000	19000	24
603	20240725	095000	198529600	19000	18970	19000	18970	24
604	20240725	094900	198074140	18970	18970	18970	18970	16
605	20240725	094800	197770620	18970	18970	18970	18930	20
606	20240725	094700	197391300	18970	18970	18970	18930	20
607	20240725	094600	197011960	18970	18970	18970	18970	18
608	20240725	094500	196670500	18970	19000	19000	18970	563
609	20240725	094400	185989370	19060	19060	19060	19060	18
610	20240725	094300	185646290	19060	18980	19060	18980	112
611	20240725	094200	183519570	18980	18980	18980	18980	39
612	20240725	094100	182779350	18980	18980	18980	18970	195
613	20240725	094000	179078770	18980	19000	19000	18980	17
614	20240725	093900	178755870	18980	19070	19080	18980	643
615	20240725	093800	166536930	19070	19070	19070	19070	5
616	20240725	093700	166441580	19070	19080	19080	19070	31
617	20240725	093600	165850280	19080	19080	19080	19080	24
618	20240725	093500	165392360	19080	19080	19080	19080	12
619	20240725	093400	165163400	19000	19080	19080	19000	294
620	20240725	093300	159575480	19080	19080	19080	19080	54
621	20240725	093200	158545160	19080	19080	19080	19080	16
622	20240725	093100	158239880	19080	19080	19080	19080	24
623	20240725	093000	157781960	19080	19080	19080	19080	24
624	20240725	092900	157324040	19080	19080	19080	19080	21
625	20240725	092800	156923360	19080	19080	19080	19080	24
626	20240725	092700	156465440	19000	19080	19080	19000	849
627	20240725	092600	140330800	19080	19080	19090	19080	18
628	20240725	092500	139987240	19080	19100	19100	19080	125
629	20240725	092400	137602110	19100	19100	19100	19100	25
630	20240725	092300	137124610	19100	19100	19100	19090	321
631	20240725	092200	130993520	19100	19100	19100	19100	12
632	20240725	092100	130764320	19100	19100	19100	19100	24
633	20240725	092000	130305920	19100	19120	19120	19100	238
634	20240725	091900	125759370	19160	19160	19160	19160	29
635	20240725	091800	125203730	19160	19170	19170	19160	32
636	20240725	091700	124590350	19160	19170	19170	19160	20
637	20240725	091600	124206970	19170	19180	19180	19170	12
638	20240725	091500	123976870	19180	19190	19190	19180	25
639	20240725	091400	123497240	19190	19170	19200	19170	1469
640	20240725	091300	95307930	19180	19180	19180	19180	76
641	20240725	091200	93850250	19180	19180	19180	19180	23
642	20240725	091100	93409110	19110	19200	19200	19110	1001
643	20240725	091000	74190000	19200	19180	19200	19170	1535
644	20240725	090900	44727290	19180	19100	19180	19100	548
645	20240725	090800	34246840	19100	19080	19100	19080	244
646	20240725	090700	29590200	19080	19000	19080	19000	277
647	20240725	090600	24324880	19000	19000	19000	18980	188
648	20240725	090500	20752900	18980	18980	18980	18980	36
649	20240725	090400	20069620	18970	18970	18970	18970	46
650	20240725	090300	19197000	18940	18970	18970	18880	192
651	20240725	090200	15568220	18970	18970	18970	18970	18
652	20240725	090100	15226760	18970	18980	18980	18970	24
653	20240725	090000	14771300	18980	18980	18980	18980	535