KissMeData/432470/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	212800	2086725880	18680	18680	18680	18680	4017
3	20240725	212700	2086725880	18680	18680	18680	18680	0
4	20240725	212600	2086725880	18680	18680	18680	18680	0
5	20240725	212500	2086725880	18680	18680	18680	18680	0
6	20240725	212400	2086725880	18680	18680	18680	18680	0
7	20240725	212300	2086725880	18680	18680	18680	18680	0
8	20240725	212200	2086725880	18680	18680	18680	18680	0
9	20240725	212100	2086725880	18680	18680	18680	18680	0
10	20240725	212000	2086725880	18680	18680	18680	18680	0
11	20240725	211900	2086725880	18680	18680	18680	18680	0
12	20240725	211800	2086725880	18680	18680	18680	18680	0
13	20240725	211700	2086725880	18680	18680	18680	18680	0
14	20240725	211600	2086725880	18680	18680	18680	18680	0
15	20240725	211500	2086725880	18680	18680	18680	18680	0
16	20240725	211400	2086725880	18680	18680	18680	18680	0
17	20240725	211300	2086725880	18680	18680	18680	18680	0
18	20240725	211200	2086725880	18680	18680	18680	18680	0
19	20240725	211100	2086725880	18680	18680	18680	18680	0
20	20240725	211000	2086725880	18680	18680	18680	18680	0
21	20240725	210900	2086725880	18680	18680	18680	18680	0
22	20240725	210800	2086725880	18680	18680	18680	18680	0
23	20240725	210700	2086725880	18680	18680	18680	18680	0
24	20240725	210600	2086725880	18680	18680	18680	18680	0
25	20240725	210500	2086725880	18680	18680	18680	18680	0
26	20240725	210400	2086725880	18680	18680	18680	18680	0
27	20240725	210300	2086725880	18680	18680	18680	18680	0
28	20240725	210200	2086725880	18680	18680	18680	18680	0
29	20240725	210100	2086725880	18680	18680	18680	18680	0
30	20240725	210000	2086725880	18680	18680	18680	18680	0
31	20240725	205900	2086725880	18680	18680	18680	18680	0
32	20240725	205800	2086725880	18680	18680	18680	18680	4017
33	20240725	205700	2086725880	18680	18680	18680	18680	0
34	20240725	205600	2086725880	18680	18680	18680	18680	0
35	20240725	205500	2086725880	18680	18680	18680	18680	0
36	20240725	205400	2086725880	18680	18680	18680	18680	0
37	20240725	205300	2086725880	18680	18680	18680	18680	0
38	20240725	205200	2086725880	18680	18680	18680	18680	0
39	20240725	205100	2086725880	18680	18680	18680	18680	0
40	20240725	205000	2086725880	18680	18680	18680	18680	0
41	20240725	204900	2086725880	18680	18680	18680	18680	0
42	20240725	204800	2086725880	18680	18680	18680	18680	0
43	20240725	204700	2086725880	18680	18680	18680	18680	0
44	20240725	204600	2086725880	18680	18680	18680	18680	0
45	20240725	204500	2086725880	18680	18680	18680	18680	0
46	20240725	204400	2086725880	18680	18680	18680	18680	0
47	20240725	204300	2086725880	18680	18680	18680	18680	0
48	20240725	204200	2086725880	18680	18680	18680	18680	0
49	20240725	204100	2086725880	18680	18680	18680	18680	0
50	20240725	204000	2086725880	18680	18680	18680	18680	0
51	20240725	203900	2086725880	18680	18680	18680	18680	0
52	20240725	203800	2086725880	18680	18680	18680	18680	0
53	20240725	203700	2086725880	18680	18680	18680	18680	0
54	20240725	203600	2086725880	18680	18680	18680	18680	0
55	20240725	203500	2086725880	18680	18680	18680	18680	0
56	20240725	203400	2086725880	18680	18680	18680	18680	0
57	20240725	203300	2086725880	18680	18680	18680	18680	0
58	20240725	203200	2086725880	18680	18680	18680	18680	0
59	20240725	203100	2086725880	18680	18680	18680	18680	0
60	20240725	203000	2086725880	18680	18680	18680	18680	0
61	20240725	202900	2086725880	18680	18680	18680	18680	0
62	20240725	202800	2086725880	18680	18680	18680	18680	4017
63	20240725	202700	2086725880	18680	18680	18680	18680	0
64	20240725	202600	2086725880	18680	18680	18680	18680	0
65	20240725	202500	2086725880	18680	18680	18680	18680	0
66	20240725	202400	2086725880	18680	18680	18680	18680	0
67	20240725	202300	2086725880	18680	18680	18680	18680	0
68	20240725	202200	2086725880	18680	18680	18680	18680	0
69	20240725	202100	2086725880	18680	18680	18680	18680	0
70	20240725	202000	2086725880	18680	18680	18680	18680	0
71	20240725	201900	2086725880	18680	18680	18680	18680	0
72	20240725	201800	2086725880	18680	18680	18680	18680	0
73	20240725	201700	2086725880	18680	18680	18680	18680	0
74	20240725	201600	2086725880	18680	18680	18680	18680	0
75	20240725	201500	2086725880	18680	18680	18680	18680	0
76	20240725	201400	2086725880	18680	18680	18680	18680	0
77	20240725	201300	2086725880	18680	18680	18680	18680	0
78	20240725	201200	2086725880	18680	18680	18680	18680	0
79	20240725	201100	2086725880	18680	18680	18680	18680	0
80	20240725	201000	2086725880	18680	18680	18680	18680	0
81	20240725	200900	2086725880	18680	18680	18680	18680	0
82	20240725	200800	2086725880	18680	18680	18680	18680	0
83	20240725	200700	2086725880	18680	18680	18680	18680	0
84	20240725	200600	2086725880	18680	18680	18680	18680	0
85	20240725	200500	2086725880	18680	18680	18680	18680	0
86	20240725	200400	2086725880	18680	18680	18680	18680	0
87	20240725	200300	2086725880	18680	18680	18680	18680	0
88	20240725	200200	2086725880	18680	18680	18680	18680	0
89	20240725	200100	2086725880	18680	18680	18680	18680	0
90	20240725	200000	2086725880	18680	18680	18680	18680	0
91	20240725	195900	2086725880	18680	18680	18680	18680	0
92	20240725	195800	2086725880	18680	18680	18680	18680	4017
93	20240725	195700	2086725880	18680	18680	18680	18680	0
94	20240725	195600	2086725880	18680	18680	18680	18680	0
95	20240725	195500	2086725880	18680	18680	18680	18680	0
96	20240725	195400	2086725880	18680	18680	18680	18680	0
97	20240725	195300	2086725880	18680	18680	18680	18680	0
98	20240725	195200	2086725880	18680	18680	18680	18680	0
99	20240725	195100	2086725880	18680	18680	18680	18680	0
100	20240725	195000	2086725880	18680	18680	18680	18680	0
101	20240725	194900	2086725880	18680	18680	18680	18680	0
102	20240725	194800	2086725880	18680	18680	18680	18680	0
103	20240725	194700	2086725880	18680	18680	18680	18680	0
104	20240725	194600	2086725880	18680	18680	18680	18680	0
105	20240725	194500	2086725880	18680	18680	18680	18680	0
106	20240725	194400	2086725880	18680	18680	18680	18680	0
107	20240725	194300	2086725880	18680	18680	18680	18680	0
108	20240725	194200	2086725880	18680	18680	18680	18680	0
109	20240725	194100	2086725880	18680	18680	18680	18680	0
110	20240725	194000	2086725880	18680	18680	18680	18680	0
111	20240725	193900	2086725880	18680	18680	18680	18680	0
112	20240725	193800	2086725880	18680	18680	18680	18680	0
113	20240725	193700	2086725880	18680	18680	18680	18680	0
114	20240725	193600	2086725880	18680	18680	18680	18680	0
115	20240725	193500	2086725880	18680	18680	18680	18680	0
116	20240725	193400	2086725880	18680	18680	18680	18680	0
117	20240725	193300	2086725880	18680	18680	18680	18680	0
118	20240725	193200	2086725880	18680	18680	18680	18680	0
119	20240725	193100	2086725880	18680	18680	18680	18680	0
120	20240725	193000	2086725880	18680	18680	18680	18680	0
121	20240725	192900	2086725880	18680	18680	18680	18680	0
122	20240725	192800	2086725880	18680	18680	18680	18680	4017
123	20240725	192700	2086725880	18680	18680	18680	18680	0
124	20240725	192600	2086725880	18680	18680	18680	18680	0
125	20240725	192500	2086725880	18680	18680	18680	18680	0
126	20240725	192400	2086725880	18680	18680	18680	18680	0
127	20240725	192300	2086725880	18680	18680	18680	18680	0
128	20240725	192200	2086725880	18680	18680	18680	18680	0
129	20240725	192100	2086725880	18680	18680	18680	18680	0
130	20240725	192000	2086725880	18680	18680	18680	18680	0
131	20240725	191900	2086725880	18680	18680	18680	18680	0
132	20240725	191800	2086725880	18680	18680	18680	18680	0
133	20240725	191700	2086725880	18680	18680	18680	18680	0
134	20240725	191600	2086725880	18680	18680	18680	18680	0
135	20240725	191500	2086725880	18680	18680	18680	18680	0
136	20240725	191400	2086725880	18680	18680	18680	18680	0
137	20240725	191300	2086725880	18680	18680	18680	18680	0
138	20240725	191200	2086725880	18680	18680	18680	18680	0
139	20240725	191100	2086725880	18680	18680	18680	18680	0
140	20240725	191000	2086725880	18680	18680	18680	18680	0
141	20240725	190900	2086725880	18680	18680	18680	18680	0
142	20240725	190800	2086725880	18680	18680	18680	18680	0
143	20240725	190700	2086725880	18680	18680	18680	18680	0
144	20240725	190600	2086725880	18680	18680	18680	18680	0
145	20240725	190500	2086725880	18680	18680	18680	18680	0
146	20240725	190400	2086725880	18680	18680	18680	18680	0
147	20240725	190300	2086725880	18680	18680	18680	18680	0
148	20240725	190200	2086725880	18680	18680	18680	18680	0
149	20240725	190100	2086725880	18680	18680	18680	18680	0
150	20240725	190000	2086725880	18680	18680	18680	18680	0
151	20240725	185900	2086725880	18680	18680	18680	18680	0
152	20240725	185800	2086725880	18680	18680	18680	18680	4017
153	20240725	185700	2086725880	18680	18680	18680	18680	0
154	20240725	185600	2086725880	18680	18680	18680	18680	0
155	20240725	185500	2086725880	18680	18680	18680	18680	0
156	20240725	185400	2086725880	18680	18680	18680	18680	0
157	20240725	185300	2086725880	18680	18680	18680	18680	0
158	20240725	185200	2086725880	18680	18680	18680	18680	0
159	20240725	185100	2086725880	18680	18680	18680	18680	0
160	20240725	185000	2086725880	18680	18680	18680	18680	0
161	20240725	184900	2086725880	18680	18680	18680	18680	0
162	20240725	184800	2086725880	18680	18680	18680	18680	0
163	20240725	184700	2086725880	18680	18680	18680	18680	0
164	20240725	184600	2086725880	18680	18680	18680	18680	0
165	20240725	184500	2086725880	18680	18680	18680	18680	0
166	20240725	184400	2086725880	18680	18680	18680	18680	0
167	20240725	184300	2086725880	18680	18680	18680	18680	0
168	20240725	184200	2086725880	18680	18680	18680	18680	0
169	20240725	184100	2086725880	18680	18680	18680	18680	0
170	20240725	184000	2086725880	18680	18680	18680	18680	0
171	20240725	183900	2086725880	18680	18680	18680	18680	0
172	20240725	183800	2086725880	18680	18680	18680	18680	0
173	20240725	183700	2086725880	18680	18680	18680	18680	0
174	20240725	183600	2086725880	18680	18680	18680	18680	0
175	20240725	183500	2086725880	18680	18680	18680	18680	0
176	20240725	183400	2086725880	18680	18680	18680	18680	0
177	20240725	183300	2086725880	18680	18680	18680	18680	0
178	20240725	183200	2086725880	18680	18680	18680	18680	0
179	20240725	183100	2086725880	18680	18680	18680	18680	0
180	20240725	183000	2086725880	18680	18680	18680	18680	0
181	20240725	182900	2086725880	18680	18680	18680	18680	0
182	20240725	182800	2086725880	18680	18680	18680	18680	4017
183	20240725	182700	2086725880	18680	18680	18680	18680	0
184	20240725	182600	2086725880	18680	18680	18680	18680	0
185	20240725	182500	2086725880	18680	18680	18680	18680	0
186	20240725	182400	2086725880	18680	18680	18680	18680	0
187	20240725	182300	2086725880	18680	18680	18680	18680	0
188	20240725	182200	2086725880	18680	18680	18680	18680	0
189	20240725	182100	2086725880	18680	18680	18680	18680	0
190	20240725	182000	2086725880	18680	18680	18680	18680	0
191	20240725	181900	2086725880	18680	18680	18680	18680	0
192	20240725	181800	2086725880	18680	18680	18680	18680	0
193	20240725	181700	2086725880	18680	18680	18680	18680	0
194	20240725	181600	2086725880	18680	18680	18680	18680	0
195	20240725	181500	2086725880	18680	18680	18680	18680	0
196	20240725	181400	2086725880	18680	18680	18680	18680	0
197	20240725	181300	2086725880	18680	18680	18680	18680	0
198	20240725	181200	2086725880	18680	18680	18680	18680	0
199	20240725	181100	2086725880	18680	18680	18680	18680	0
200	20240725	181000	2086725880	18680	18680	18680	18680	0
201	20240725	180900	2086725880	18680	18680	18680	18680	0
202	20240725	180800	2086725880	18680	18680	18680	18680	0
203	20240725	180700	2086725880	18680	18680	18680	18680	0
204	20240725	180600	2086725880	18680	18680	18680	18680	0
205	20240725	180500	2086725880	18680	18680	18680	18680	0
206	20240725	180400	2086725880	18680	18680	18680	18680	0
207	20240725	180300	2086725880	18680	18680	18680	18680	0
208	20240725	180200	2086725880	18680	18680	18680	18680	0
209	20240725	180100	2086725880	18680	18680	18680	18680	0
210	20240725	180000	2086725880	18680	18680	18680	18680	0
211	20240725	175900	2086725880	18680	18680	18680	18680	0
212	20240725	175800	2086725880	18680	18680	18680	18680	4017
213	20240725	175700	2086725880	18680	18680	18680	18680	0
214	20240725	175600	2086725880	18680	18680	18680	18680	0
215	20240725	175500	2086725880	18680	18680	18680	18680	0
216	20240725	175400	2086725880	18680	18680	18680	18680	0
217	20240725	175300	2086725880	18680	18680	18680	18680	0
218	20240725	175200	2086725880	18680	18680	18680	18680	0
219	20240725	175100	2086725880	18680	18680	18680	18680	0
220	20240725	175000	2086725880	18680	18680	18680	18680	0
221	20240725	174900	2086725880	18680	18680	18680	18680	0
222	20240725	174800	2086725880	18680	18680	18680	18680	0
223	20240725	174700	2086725880	18680	18680	18680	18680	0
224	20240725	174600	2086725880	18680	18680	18680	18680	0
225	20240725	174500	2086725880	18680	18680	18680	18680	0
226	20240725	174400	2086725880	18680	18680	18680	18680	0
227	20240725	174300	2086725880	18680	18680	18680	18680	0
228	20240725	174200	2086725880	18680	18680	18680	18680	0
229	20240725	174100	2086725880	18680	18680	18680	18680	0
230	20240725	174000	2086725880	18680	18680	18680	18680	0
231	20240725	173900	2086725880	18680	18680	18680	18680	0
232	20240725	173800	2086725880	18680	18680	18680	18680	0
233	20240725	173700	2086725880	18680	18680	18680	18680	0
234	20240725	173600	2086725880	18680	18680	18680	18680	0
235	20240725	173500	2086725880	18680	18680	18680	18680	0
236	20240725	173400	2086725880	18680	18680	18680	18680	0
237	20240725	173300	2086725880	18680	18680	18680	18680	0
238	20240725	173200	2086725880	18680	18680	18680	18680	0
239	20240725	173100	2086725880	18680	18680	18680	18680	0
240	20240725	173000	2086725880	18680	18680	18680	18680	0
241	20240725	172900	2086725880	18680	18680	18680	18680	0
242	20240725	172800	2086725880	18680	18680	18680	18680	4017
243	20240725	172700	2086725880	18680	18680	18680	18680	0
244	20240725	172600	2086725880	18680	18680	18680	18680	0
245	20240725	172500	2086725880	18680	18680	18680	18680	0
246	20240725	172400	2086725880	18680	18680	18680	18680	0
247	20240725	172300	2086725880	18680	18680	18680	18680	0
248	20240725	172200	2086725880	18680	18680	18680	18680	0
249	20240725	172100	2086725880	18680	18680	18680	18680	0
250	20240725	172000	2086725880	18680	18680	18680	18680	0
251	20240725	171900	2086725880	18680	18680	18680	18680	0
252	20240725	171800	2086725880	18680	18680	18680	18680	0
253	20240725	171700	2086725880	18680	18680	18680	18680	0
254	20240725	171600	2086725880	18680	18680	18680	18680	0
255	20240725	171500	2086725880	18680	18680	18680	18680	0
256	20240725	171400	2086725880	18680	18680	18680	18680	0
257	20240725	171300	2086725880	18680	18680	18680	18680	0
258	20240725	171200	2086725880	18680	18680	18680	18680	0
259	20240725	171100	2086725880	18680	18680	18680	18680	0
260	20240725	171000	2086725880	18680	18680	18680	18680	0
261	20240725	170900	2086725880	18680	18680	18680	18680	0
262	20240725	170800	2086725880	18680	18680	18680	18680	0
263	20240725	170700	2086725880	18680	18680	18680	18680	0
264	20240725	170600	2086725880	18680	18680	18680	18680	0
265	20240725	170500	2086725880	18680	18680	18680	18680	0
266	20240725	170400	2086725880	18680	18680	18680	18680	0
267	20240725	170300	2086725880	18680	18680	18680	18680	0
268	20240725	170200	2086725880	18680	18680	18680	18680	0
269	20240725	170100	2086725880	18680	18680	18680	18680	0
270	20240725	170000	2086725880	18680	18680	18680	18680	0
271	20240725	165900	2086725880	18680	18680	18680	18680	0
272	20240725	165800	2086725880	18680	18680	18680	18680	4017
273	20240725	165700	2086725880	18680	18680	18680	18680	0
274	20240725	165600	2086725880	18680	18680	18680	18680	0
275	20240725	165500	2086725880	18680	18680	18680	18680	0
276	20240725	165400	2086725880	18680	18680	18680	18680	0
277	20240725	165300	2086725880	18680	18680	18680	18680	0
278	20240725	165200	2086725880	18680	18680	18680	18680	0
279	20240725	165100	2086725880	18680	18680	18680	18680	0
280	20240725	165000	2086725880	18680	18680	18680	18680	0
281	20240725	164900	2086725880	18680	18680	18680	18680	0
282	20240725	164800	2086725880	18680	18680	18680	18680	0
283	20240725	164700	2086725880	18680	18680	18680	18680	0
284	20240725	164600	2086725880	18680	18680	18680	18680	0
285	20240725	164500	2086725880	18680	18680	18680	18680	0
286	20240725	164400	2086725880	18680	18680	18680	18680	0
287	20240725	164300	2086725880	18680	18680	18680	18680	0
288	20240725	164200	2086725880	18680	18680	18680	18680	0
289	20240725	164100	2086725880	18680	18680	18680	18680	0
290	20240725	164000	2086725880	18680	18680	18680	18680	0
291	20240725	163900	2086725880	18680	18680	18680	18680	0
292	20240725	163800	2086725880	18680	18680	18680	18680	0
293	20240725	163700	2086725880	18680	18680	18680	18680	0
294	20240725	163600	2086725880	18680	18680	18680	18680	0
295	20240725	163500	2086725880	18680	18680	18680	18680	0
296	20240725	163400	2086725880	18680	18680	18680	18680	0
297	20240725	163300	2086725880	18680	18680	18680	18680	0
298	20240725	163200	2086725880	18680	18680	18680	18680	0
299	20240725	163100	2086725880	18680	18680	18680	18680	0
300	20240725	163000	2086725880	18680	18680	18680	18680	0
301	20240725	162900	2086725880	18680	18680	18680	18680	0
302	20240725	162800	2086725880	18680	18680	18680	18680	4017
303	20240725	162700	2086725880	18680	18680	18680	18680	0
304	20240725	162600	2086725880	18680	18680	18680	18680	0
305	20240725	162500	2086725880	18680	18680	18680	18680	0
306	20240725	162400	2086725880	18680	18680	18680	18680	0
307	20240725	162300	2086725880	18680	18680	18680	18680	0
308	20240725	162200	2086725880	18680	18680	18680	18680	0
309	20240725	162100	2086725880	18680	18680	18680	18680	0
310	20240725	162000	2086725880	18680	18680	18680	18680	0
311	20240725	161900	2086725880	18680	18680	18680	18680	0
312	20240725	161800	2086725880	18680	18680	18680	18680	0
313	20240725	161700	2086725880	18680	18680	18680	18680	0
314	20240725	161600	2086725880	18680	18680	18680	18680	0
315	20240725	161500	2086725880	18680	18680	18680	18680	0
316	20240725	161400	2086725880	18680	18680	18680	18680	0
317	20240725	161300	2086725880	18680	18680	18680	18680	0
318	20240725	161200	2086725880	18680	18680	18680	18680	0
319	20240725	161100	2086725880	18680	18680	18680	18680	0
320	20240725	161000	2086725880	18680	18680	18680	18680	0
321	20240725	160900	2086725880	18680	18680	18680	18680	0
322	20240725	160800	2086725880	18680	18680	18680	18680	0
323	20240725	160700	2086725880	18680	18680	18680	18680	0
324	20240725	160600	2086725880	18680	18680	18680	18680	0
325	20240725	160500	2086725880	18680	18680	18680	18680	0
326	20240725	160400	2086725880	18680	18680	18680	18680	0
327	20240725	160300	2086725880	18680	18680	18680	18680	0
328	20240725	160200	2086725880	18680	18680	18680	18680	0
329	20240725	160100	2086725880	18680	18680	18680	18680	0
330	20240725	160000	2086725880	18680	18680	18680	18680	0
331	20240725	155900	2086725880	18680	18680	18680	18680	0
332	20240725	155800	2086725880	18680	18680	18680	18680	4017
333	20240725	155700	2086725880	18680	18680	18680	18680	0
334	20240725	155600	2086725880	18680	18680	18680	18680	0
335	20240725	155500	2086725880	18680	18680	18680	18680	0
336	20240725	155400	2086725880	18680	18680	18680	18680	0
337	20240725	155300	2086725880	18680	18680	18680	18680	0
338	20240725	155200	2086725880	18680	18680	18680	18680	0
339	20240725	155100	2086725880	18680	18680	18680	18680	0
340	20240725	155000	2086725880	18680	18680	18680	18680	0
341	20240725	154900	2086725880	18680	18680	18680	18680	0
342	20240725	154800	2086725880	18680	18680	18680	18680	0
343	20240725	154700	2086725880	18680	18680	18680	18680	0
344	20240725	154600	2086725880	18680	18680	18680	18680	0
345	20240725	154500	2086725880	18680	18680	18680	18680	0
346	20240725	154400	2086725880	18680	18680	18680	18680	0
347	20240725	154300	2086725880	18680	18680	18680	18680	0
348	20240725	154200	2086725880	18680	18680	18680	18680	0
349	20240725	154100	2086725880	18680	18680	18680	18680	0
350	20240725	154000	2086725880	18680	18680	18680	18680	0
351	20240725	153900	2086725880	18680	18680	18680	18680	0
352	20240725	153800	2086725880	18680	18680	18680	18680	0
353	20240725	153700	2086725880	18680	18680	18680	18680	0
354	20240725	153600	2086725880	18680	18680	18680	18680	0
355	20240725	153500	2086725880	18680	18680	18680	18680	0
356	20240725	153400	2086725880	18680	18680	18680	18680	0
357	20240725	153300	2086725880	18680	18680	18680	18680	0
358	20240725	153200	2086725880	18680	18680	18680	18680	0
359	20240725	153100	2086725880	18680	18680	18680	18680	0
360	20240725	153000	2086725880	18680	18680	18680	18680	4017
361	20240725	152900	2011688320	18760	18760	18760	18760	0
362	20240725	152800	2011688320	18760	18760	18760	18760	0
363	20240725	152700	2011688320	18760	18760	18760	18760	0
364	20240725	152600	2011688320	18760	18760	18760	18760	0
365	20240725	152500	2011688320	18760	18760	18760	18760	0
366	20240725	152400	2011688320	18760	18760	18760	18760	0
367	20240725	152300	2011688320	18760	18760	18760	18760	0
368	20240725	152200	2011688320	18760	18760	18760	18760	0
369	20240725	152100	2011688320	18760	18760	18760	18760	0
370	20240725	152000	2011688320	18760	18760	18760	18760	0
371	20240725	151900	2011688320	18760	18720	18760	18720	53
372	20240725	151800	2010696120	18720	18720	18770	18720	150
373	20240725	151700	2007888070	18720	18720	18720	18720	256
374	20240725	151600	2003095750	18720	18720	18770	18710	1806
375	20240725	151500	1969301680	18720	18780	18780	18720	22
376	20240725	151400	1968888640	18780	18780	18780	18780	1
377	20240725	151300	1968869860	18720	18790	18800	18720	97
378	20240725	151200	1967052650	18800	18790	18800	18790	2
379	20240725	151100	1967015060	18720	18720	18730	18720	730
380	20240725	151000	1953349160	18720	18800	18800	18720	176
381	20240725	150900	1950053160	18800	18800	18800	18800	11
382	20240725	150800	1949846360	18800	18790	18800	18790	4
383	20240725	150700	1949771170	18800	18720	18800	18710	519
384	20240725	150600	1940054870	18720	18770	18800	18720	89
385	20240725	150500	1938386590	18770	18780	18800	18770	66
386	20240725	150400	1937147100	18780	18770	18780	18770	10
387	20240725	150300	1936959350	18780	18780	18780	18780	20
388	20240725	150200	1936583750	18780	18760	18780	18750	32
389	20240725	150100	1935983620	18760	18780	18780	18760	137
390	20240725	150000	1933413320	18780	18780	18780	18780	56
391	20240725	145900	1932361640	18780	18730	18780	18730	27
392	20240725	145800	1931855380	18750	18750	18750	18750	17
393	20240725	145700	1931536630	18750	18760	18760	18750	339
394	20240725	145600	1925180080	18760	18760	18760	18760	102
395	20240725	145500	1923266560	18750	18780	18780	18750	392
396	20240725	145400	1915912390	18790	18790	18790	18790	7
397	20240725	145300	1915780860	18790	18830	18830	18790	431
398	20240725	145200	1907675350	18850	18850	18850	18850	0
399	20240725	145100	1907675350	18850	18850	18850	18850	15
400	20240725	145000	1907392600	18850	18850	18850	18830	83
401	20240725	144900	1905828250	18850	18850	18850	18850	0
402	20240725	144800	1905828250	18850	18850	18850	18850	8
403	20240725	144700	1905677450	18850	18850	18850	18850	123
404	20240725	144600	1903358900	18850	18880	18880	18850	1157
405	20240725	144500	1881531650	18880	18880	18880	18880	1
406	20240725	144400	1881512770	18900	18900	18900	18900	173
407	20240725	144300	1878243070	18900	18900	18900	18900	53
408	20240725	144200	1877241370	18900	18900	18900	18900	0
409	20240725	144100	1877241370	18900	18900	18900	18900	11
410	20240725	144000	1877033470	18890	18880	18890	18880	10
411	20240725	143900	1876844620	18910	18910	18910	18910	0
412	20240725	143800	1876844620	18910	18910	18910	18910	1
413	20240725	143700	1876825710	18880	18880	18880	18880	0
414	20240725	143600	1876825710	18880	18880	18880	18880	110
415	20240725	143500	1874748910	18910	18910	18910	18910	2
416	20240725	143400	1874711090	18910	18870	18910	18870	34
417	20240725	143300	1874069470	18910	18910	18910	18910	0
418	20240725	143200	1874069470	18910	18910	18910	18910	44
419	20240725	143100	1873237430	18920	18920	18920	18920	1
420	20240725	143000	1873218510	18940	18940	18940	18940	1
421	20240725	142900	1873199570	18860	18860	18860	18860	0
422	20240725	142800	1873199570	18860	18860	18860	18860	0
423	20240725	142700	1873199570	18860	18860	18940	18860	58
424	20240725	142600	1872105610	18850	18850	18850	18850	30
425	20240725	142500	1871540110	18850	18860	18860	18850	20
426	20240725	142400	1871163010	18940	18940	18940	18940	60
427	20240725	142300	1870026610	18940	18940	18940	18940	51
428	20240725	142200	1869060670	18850	18860	18860	18850	96
429	20240725	142100	1867250630	18850	18850	18850	18850	0
430	20240725	142000	1867250630	18850	18850	18850	18850	0
431	20240725	141900	1867250630	18850	18850	18850	18850	170
432	20240725	141800	1864046130	18850	18860	18980	18850	62
433	20240725	141700	1862877050	18860	18860	18860	18860	5
434	20240725	141600	1862782750	18860	18860	18860	18860	0
435	20240725	141500	1862782750	18860	18860	18860	18860	440
436	20240725	141400	1854484350	18860	18850	18860	18850	32
437	20240725	141300	1853880840	18850	18850	18850	18850	0
438	20240725	141200	1853880840	18850	18850	18850	18850	526
439	20240725	141100	1843965740	18850	18850	18850	18850	6
440	20240725	141000	1843852640	18850	18850	18850	18850	2
441	20240725	140900	1843814940	18850	18850	18850	18850	5
442	20240725	140800	1843720690	18850	18850	18850	18850	6
443	20240725	140700	1843607590	18860	18860	18860	18860	30
444	20240725	140600	1843041790	18850	18850	18850	18850	5
445	20240725	140500	1842947540	18850	18870	18870	18850	112
446	20240725	140400	1840834860	18990	18990	18990	18990	0
447	20240725	140300	1840834860	18990	18900	18990	18900	50
448	20240725	140200	1839887500	18870	18870	18870	18870	0
449	20240725	140100	1839887500	18870	18960	18960	18870	174
450	20240725	140000	1836598680	18960	18960	18970	18960	104
451	20240725	135900	1834626210	18960	18960	18960	18960	4
452	20240725	135800	1834550370	18970	18970	18970	18970	5
453	20240725	135700	1834455520	18900	18960	18960	18900	48
454	20240725	135600	1833548120	18960	18960	18960	18960	2
455	20240725	135500	1833510200	18950	18950	18950	18950	207
456	20240725	135400	1829587550	18900	18900	18900	18900	0
457	20240725	135300	1829587550	18900	18940	18940	18900	134
458	20240725	135200	1827049630	18950	18910	18950	18910	7
459	20240725	135100	1826917140	18950	18950	18950	18950	10
460	20240725	135000	1826727640	18950	18900	18950	18900	57
461	20240725	134900	1825647540	18900	18900	18900	18900	0
462	20240725	134800	1825647540	18900	18900	18900	18900	17
463	20240725	134700	1825326240	18900	18880	18900	18880	44
464	20240725	134600	1824495480	18900	18900	18900	18900	12
465	20240725	134500	1824268680	18900	18960	18960	18900	7
466	20240725	134400	1824136270	18860	18890	18890	18860	66
467	20240725	134300	1822890850	18890	18900	18970	18890	17
468	20240725	134200	1822568860	18900	18910	18910	18900	408
469	20240725	134100	1814855540	18920	18920	18920	18920	101
470	20240725	134000	1812944620	18920	18920	18920	18920	37
471	20240725	133900	1812244580	18970	18930	18970	18920	95
472	20240725	133800	1810446360	18930	18930	18930	18930	26
473	20240725	133700	1809954180	18930	18930	18930	18930	22
474	20240725	133600	1809537720	18940	18940	18940	18940	11
475	20240725	133500	1809329380	18960	18950	18960	18950	14
476	20240725	133400	1809063960	18960	18960	18960	18960	250
477	20240725	133300	1804323960	18990	18990	19000	18980	123
478	20240725	133200	1801987300	18990	18990	18990	18990	62
479	20240725	133100	1800809920	19010	19010	19010	19010	1
480	20240725	133000	1800790910	18920	18920	18920	18920	1
481	20240725	132900	1800771990	18900	19060	19060	18900	51
482	20240725	132800	1799807390	19050	19050	19050	19050	36
483	20240725	132700	1799121590	19010	19040	19050	19010	114
484	20240725	132600	1796950500	19040	19000	19040	19000	84
485	20240725	132500	1795353060	19000	19000	19000	19000	2
486	20240725	132400	1795315060	18950	18950	18950	18950	4
487	20240725	132300	1795239260	18890	18890	18890	18890	105
488	20240725	132200	1793255810	18890	18880	18890	18880	97
489	20240725	132100	1791423560	18940	18880	18940	18860	27
490	20240725	132000	1790913820	18880	18880	18880	18880	1
491	20240725	131900	1790894940	18880	18900	18900	18880	34
492	20240725	131800	1790252730	18900	18900	18900	18900	114
493	20240725	131700	1788098130	18900	18920	18920	18900	268
494	20240725	131600	1783030230	18920	19040	19050	18900	210
495	20240725	131500	1779046090	19040	19040	19040	19030	119
496	20240725	131400	1776780390	19040	19040	19040	19040	41
497	20240725	131300	1775999750	19040	18990	19040	18990	95
498	20240725	131200	1774195550	19040	19040	19090	19040	721
499	20240725	131100	1760464100	19050	19080	19080	19000	467
500	20240725	131000	1751587760	19090	19040	19090	19040	372
501	20240725	130900	1744490500	19040	19060	19070	19040	442
502	20240725	130800	1736068100	18950	18810	19060	18800	1351
503	20240725	130700	1710407660	18800	18750	18800	18750	205
504	20240725	130600	1706557770	18700	18710	18710	18670	134
505	20240725	130500	1704052950	18750	18700	18750	18700	68
506	20240725	130400	1702780450	18700	18670	18700	18660	381
507	20240725	130300	1695662480	18650	18650	18670	18650	84
508	20240725	130200	1694095860	18650	18630	18650	18630	94
509	20240725	130100	1692342810	18610	18600	18610	18600	80
510	20240725	130000	1690854790	18600	18560	18600	18560	33
511	20240725	125900	1690241100	18560	18550	18560	18550	6
512	20240725	125800	1690129780	18550	18550	18550	18550	1
513	20240725	125700	1690111230	18550	18550	18550	18550	2
514	20240725	125600	1690074130	18560	18520	18560	18520	23
515	20240725	125500	1689647300	18510	18510	18510	18510	0
516	20240725	125400	1689647300	18510	18510	18510	18510	0
517	20240725	125300	1689647300	18510	18510	18510	18510	0
518	20240725	125200	1689647300	18510	18510	18510	18510	0
519	20240725	125100	1689647300	18510	18510	18510	18510	0
520	20240725	125000	1689647300	18510	18510	18510	18510	54
521	20240725	124900	1688647760	18520	18550	18550	18520	46
522	20240725	124800	1687794610	18550	18550	18550	18550	14
523	20240725	124700	1687534910	18550	18520	18550	18520	39
524	20240725	124600	1686812600	18520	18520	18520	18520	6
525	20240725	124500	1686701480	18520	18560	18560	18520	67
526	20240725	124400	1685459390	18570	18580	18590	18570	353
527	20240725	124300	1678903800	18590	18610	18610	18590	211
528	20240725	124200	1674979860	18600	18600	18600	18600	1
529	20240725	124100	1674961260	18600	18600	18600	18600	14
530	20240725	124000	1674700860	18600	18630	18630	18600	103
531	20240725	123900	1672783740	18630	18660	18660	18630	88
532	20240725	123800	1671143160	18660	18610	18670	18610	41
533	20240725	123700	1670379640	18610	18620	18620	18610	175
534	20240725	123600	1667122590	18620	18610	18620	18610	128
535	20240725	123500	1664739990	18610	18610	18610	18610	181
536	20240725	123400	1661371580	18610	18610	18610	18610	92
537	20240725	123300	1659659460	18600	18630	18700	18600	142
538	20240725	123200	1657014460	18610	18570	18610	18570	310
539	20240725	123100	1651255210	18570	18540	18570	18540	81
540	20240725	123000	1649752170	18530	18510	18540	18510	132
541	20240725	122900	1647305840	18510	18510	18510	18510	66
542	20240725	122800	1646084180	18510	18480	18510	18480	258
543	20240725	122700	1641309500	18480	18480	18500	18480	292
544	20240725	122600	1635910530	18480	18440	18500	18440	470
545	20240725	122500	1627227910	18440	18420	18440	18420	15
546	20240725	122400	1626951460	18430	18430	18430	18430	28
547	20240725	122300	1626435420	18430	18430	18430	18430	162
548	20240725	122200	1623449760	18420	18400	18420	18400	123
549	20240725	122100	1621185290	18400	18400	18400	18400	0
550	20240725	122000	1621185290	18400	18390	18400	18390	196
551	20240725	121900	1617579550	18350	18350	18350	18350	2
552	20240725	121800	1617542850	18350	18360	18360	18350	159
553	20240725	121700	1614624100	18360	18360	18360	18360	13
554	20240725	121600	1614385420	18360	18360	18360	18360	15
555	20240725	121500	1614110020	18360	18360	18360	18360	100
556	20240725	121400	1612274020	18360	18360	18360	18360	0
557	20240725	121300	1612274020	18360	18410	18410	18360	101
558	20240725	121200	1610418540	18410	18400	18410	18400	62
559	20240725	121100	1609277180	18410	18410	18410	18410	0
560	20240725	121000	1609277180	18410	18410	18410	18410	0
561	20240725	120900	1609277180	18410	18360	18410	18360	32
562	20240725	120800	1608689310	18360	18360	18360	18360	171
563	20240725	120700	1605549750	18410	18410	18410	18410	2
564	20240725	120600	1605512930	18410	18410	18410	18410	4
565	20240725	120500	1605439290	18410	18410	18410	18410	3
566	20240725	120400	1605384060	18410	18410	18410	18410	0
567	20240725	120300	1605384060	18410	18410	18410	18410	17
568	20240725	120200	1605071090	18410	18400	18410	18340	54
569	20240725	120100	1604077950	18400	18350	18400	18350	110
570	20240725	120000	1602059050	18350	18350	18350	18350	0
571	20240725	115900	1602059050	18350	18330	18350	18330	31
572	20240725	115800	1601490390	18320	18320	18320	18320	18
573	20240725	115700	1601160630	18330	18330	18330	18330	0
574	20240725	115600	1601160630	18330	18330	18330	18330	1
575	20240725	115500	1601142300	18320	18320	18320	18320	17
576	20240725	115400	1600830860	18320	18320	18320	18320	0
577	20240725	115300	1600830860	18320	18320	18320	18320	0
578	20240725	115200	1600830860	18320	18320	18320	18320	0
579	20240725	115100	1600830860	18320	18300	18320	18300	52
580	20240725	115000	1599878250	18240	18240	18240	18240	0
581	20240725	114900	1599878250	18240	18240	18240	18240	332
582	20240725	114800	1593822570	18240	18240	18240	18240	0
583	20240725	114700	1593822570	18240	18250	18250	18240	332
584	20240725	114600	1587764570	18250	18250	18250	18250	0
585	20240725	114500	1587764570	18250	18260	18260	18250	1100
586	20240725	114400	1567686670	18260	18290	18290	18260	76
587	20240725	114300	1566298110	18260	18270	18270	18260	86
588	20240725	114200	1564727500	18270	18260	18270	18260	26
589	20240725	114100	1564252630	18320	18320	18320	18320	1
590	20240725	114000	1564234310	18320	18310	18320	18310	7
591	20240725	113900	1564106110	18310	18310	18310	18250	47
592	20240725	113800	1563248000	18310	18310	18310	18310	0
593	20240725	113700	1563248000	18310	18310	18310	18310	10
594	20240725	113600	1563064900	18320	18320	18320	18320	1
595	20240725	113500	1563046580	18230	18270	18320	18230	789
596	20240725	113400	1548650720	18320	18320	18320	18320	95
597	20240725	113300	1546910320	18330	18300	18330	18240	1179
598	20240725	113200	1525375930	18300	18360	18360	18300	175
599	20240725	113100	1522166530	18380	18390	18390	18380	120
600	20240725	113000	1519960440	18400	18400	18400	18400	4
601	20240725	112900	1519886840	18400	18400	18400	18400	54
602	20240725	112800	1518893240	18400	18420	18430	18400	167
603	20240725	112700	1515817420	18410	18430	18430	18410	238
604	20240725	112600	1511431700	18430	18430	18430	18410	184
605	20240725	112500	1508040950	18430	18430	18430	18430	118
606	20240725	112400	1505866210	18430	18400	18430	18400	113
607	20240725	112300	1503786690	18400	18390	18400	18390	28
608	20240725	112200	1503271510	18380	18370	18380	18370	259
609	20240725	112100	1498513450	18370	18350	18370	18350	196
610	20240725	112000	1494914390	18320	18320	18320	18320	5
611	20240725	111900	1494822790	18320	18320	18320	18320	15
612	20240725	111800	1494547990	18310	18300	18310	18260	356
613	20240725	111700	1488033520	18310	18310	18310	18310	4
614	20240725	111600	1487960280	18310	18320	18330	18310	606
615	20240725	111500	1476854310	18330	18330	18330	18330	1
616	20240725	111400	1476835980	18330	18330	18330	18330	3
617	20240725	111300	1476780990	18320	18320	18320	18320	93
618	20240725	111200	1475077230	18320	18320	18320	18320	32
619	20240725	111100	1474490990	18330	18340	18340	18330	119
620	20240725	111000	1472309120	18340	18350	18350	18340	17
621	20240725	110900	1471997180	18350	18350	18360	18350	81
622	20240725	110800	1470510770	18330	18290	18350	18290	1492
623	20240725	110700	1443172490	18240	18240	18240	18240	0
624	20240725	110600	1443172490	18240	18240	18240	18240	0
625	20240725	110500	1443172490	18240	18240	18240	18240	264
626	20240725	110400	1438357130	18240	18240	18240	18240	401
627	20240725	110300	1431042890	18240	18290	18290	18240	568
628	20240725	110200	1420678600	18240	18240	18240	18240	1
629	20240725	110100	1420660360	18240	18250	18250	18240	253
630	20240725	110000	1416044180	18250	18250	18250	18250	30
631	20240725	105900	1415496680	18250	18250	18250	18250	25
632	20240725	105800	1415040430	18300	18300	18310	18300	147
633	20240725	105700	1412350320	18300	18300	18300	18300	4
634	20240725	105600	1412277120	18300	18300	18300	18300	1
635	20240725	105500	1412258820	18250	18280	18280	18250	263
636	20240725	105400	1407458020	18280	18280	18280	18280	0
637	20240725	105300	1407458020	18280	18280	18280	18280	73
638	20240725	105200	1406123580	18280	18280	18280	18280	239
639	20240725	105100	1401754660	18240	18240	18240	18240	0
640	20240725	105000	1401754660	18240	18250	18250	18240	107
641	20240725	104900	1399802050	18250	18250	18250	18250	22
642	20240725	104800	1399400550	18250	18270	18270	18250	191
643	20240725	104700	1395914780	18250	18250	18250	18250	170
644	20240725	104600	1392812280	18250	18260	18260	18250	53
645	20240725	104500	1391845020	18250	18250	18250	18250	10
646	20240725	104400	1391662520	18250	18250	18250	18250	5
647	20240725	104300	1391571270	18250	18250	18250	18250	10
648	20240725	104200	1391388770	18250	18250	18250	18250	120
649	20240725	104100	1389198770	18250	18270	18270	18250	124
650	20240725	104000	1386935570	18270	18270	18270	18240	59
651	20240725	103900	1385858240	18240	18240	18240	18240	90
652	20240725	103800	1384216640	18240	18240	18240	18240	10
653	20240725	103700	1384034240	18270	18280	18280	18270	12
654	20240725	103600	1383814990	18280	18280	18280	18280	1
655	20240725	103500	1383796710	18280	18320	18320	18280	27
656	20240725	103400	1383302710	18320	18240	18320	18210	1183
657	20240725	103300	1361741090	18330	18330	18330	18330	1
658	20240725	103200	1361722760	18240	18240	18240	18240	0
659	20240725	103100	1361722760	18240	18240	18240	18240	0
660	20240725	103000	1361722760	18240	18250	18250	18240	128
661	20240725	102900	1359387940	18250	18250	18250	18250	11
662	20240725	102800	1359187190	18250	18280	18280	18250	164
663	20240725	102700	1356191760	18280	18280	18280	18280	0
664	20240725	102600	1356191760	18280	18400	18400	18280	27
665	20240725	102500	1355696590	18400	18230	18420	18230	1970
666	20240725	102400	1319471950	18230	18310	18310	18230	16
667	20240725	102300	1319180190	18220	18260	18260	18220	676
668	20240725	102200	1306857920	18250	18390	18390	18250	121
669	20240725	102100	1304644820	18400	18290	18400	18290	2560
670	20240725	102000	1257588090	18210	18210	18210	18210	103
671	20240725	101900	1255712460	18210	18210	18210	18210	67
672	20240725	101800	1254492390	18210	18210	18210	18210	25
673	20240725	101700	1254037140	18200	18320	18320	18200	958
674	20240725	101600	1236576880	18320	18240	18320	18240	33
675	20240725	101500	1235972720	18230	18260	18260	18230	1462
676	20240725	101400	1209314090	18330	18330	18330	18300	60
677	20240725	101300	1208214420	18310	18240	18310	18240	445
678	20240725	101200	1200080550	18240	18230	18290	18230	1064
679	20240725	101100	1180651290	18230	18230	18230	18230	0
680	20240725	101000	1180651290	18230	18230	18230	18230	5
681	20240725	100900	1180560140	18230	18230	18230	18230	28
682	20240725	100800	1180049700	18170	18170	18170	18170	5
683	20240725	100700	1179958850	18170	18230	18230	18170	695
684	20240725	100600	1167316550	18230	18230	18230	18230	2
685	20240725	100500	1167280090	18230	18240	18240	18230	54
686	20240725	100400	1166295610	18230	18230	18240	18230	29
687	20240725	100300	1165766820	18230	18230	18230	18230	188
688	20240725	100200	1162339580	18210	18210	18210	18190	496
689	20240725	100100	1153309780	18210	18230	18230	18210	56
690	20240725	100000	1152289640	18230	18230	18230	18230	11
691	20240725	095900	1152089110	18230	18230	18230	18230	13
692	20240725	095800	1151852120	18220	18200	18220	18200	327
693	20240725	095700	1145897590	18200	18190	18200	18190	101
694	20240725	095600	1144060390	18190	18180	18190	18180	63
695	20240725	095500	1142915040	18160	18190	18190	18160	5
696	20240725	095400	1142824210	18190	18200	18200	18150	941
697	20240725	095300	1125731350	18190	18230	18250	18180	121
698	20240725	095200	1123529680	18230	18220	18230	18220	30
699	20240725	095100	1122982880	18210	18220	18220	18210	17
700	20240725	095000	1122673250	18230	18210	18230	18210	66
701	20240725	094900	1121471190	18210	18230	18230	18180	653
702	20240725	094800	1109570130	18230	18210	18230	18210	116
703	20240725	094700	1107457570	18230	18160	18230	18160	500
704	20240725	094600	1098358750	18160	18160	18160	18160	18
705	20240725	094500	1098031870	18160	18160	18200	18150	1280
706	20240725	094400	1074790140	18160	18160	18180	18160	94
707	20240725	094300	1073082990	18210	18150	18210	18150	101
708	20240725	094200	1071249480	18150	18150	18210	18150	282
709	20240725	094100	1066128180	18150	18150	18150	18140	104
710	20240725	094000	1064240620	18190	18160	18190	18160	370
711	20240725	093900	1057513080	18160	18140	18160	18140	489
712	20240725	093800	1048642340	18120	18140	18140	18120	1224
713	20240725	093700	1026456130	18130	18160	18160	18130	865
714	20240725	093600	1010771830	18160	18170	18170	18140	1234
715	20240725	093500	988370580	18170	18210	18220	18170	1287
716	20240725	093400	964961330	18210	18240	18290	18210	128
717	20240725	093300	962630080	18240	18220	18240	18210	160
718	20240725	093200	959714960	18210	18250	18250	18210	226
719	20240725	093100	955591630	18250	18250	18320	18240	227
720	20240725	093000	951449340	18340	18350	18350	18250	523
721	20240725	092900	941884170	18350	18300	18350	18240	224
722	20240725	092800	937793800	18300	18310	18350	18260	2577
723	20240725	092700	890627860	18350	18350	18360	18350	686
724	20240725	092600	878035680	18350	18260	18350	18260	1074
725	20240725	092500	858348440	18260	18250	18260	18250	59
726	20240725	092400	857271580	18250	18350	18360	18230	608
727	20240725	092300	846146390	18310	18360	18360	18310	1161
728	20240725	092200	824857480	18360	18370	18370	18350	237
729	20240725	092100	820506230	18370	18340	18400	18330	1533
730	20240725	092000	792325390	18340	18360	18360	18320	450
731	20240725	091900	784069070	18360	18320	18360	18310	526
732	20240725	091800	774418610	18330	18330	18340	18330	1400
733	20240725	091700	748756390	18330	18330	18350	18330	1208
734	20240725	091600	726605020	18330	18240	18330	18230	2483
735	20240725	091500	681192450	18240	18230	18240	18230	38
736	20240725	091400	680499460	18220	18250	18310	18220	796
737	20240725	091300	665993840	18250	18330	18330	18250	594
738	20240725	091200	655112140	18310	18200	18310	18200	1180
739	20240725	091100	633527260	18190	18310	18310	18190	1042
740	20240725	091000	614541110	18310	18260	18310	18250	1864
741	20240725	090900	580447440	18250	18180	18260	18180	1404
742	20240725	090800	554855360	18190	18170	18190	18150	1563
743	20240725	090700	526464740	18170	18160	18200	18160	1189
744	20240725	090600	504863260	18160	18290	18290	18150	4293
745	20240725	090500	426664110	18290	18360	18360	18260	1861
746	20240725	090400	392594510	18330	18350	18400	18330	1332
747	20240725	090300	368152570	18340	18560	18570	18340	2495
748	20240725	090200	322235190	18530	18400	18560	18400	3308
749	20240725	090100	261105820	18400	18250	18420	18220	2231
750	20240725	090000	220164880	18370	18420	18430	18000	11966