KissMeData/008490/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	185000	155170430	18990	18990	18990	18990	38
3	20240725	184900	155170430	18990	18990	18990	18990	0
4	20240725	184800	155170430	18990	18990	18990	18990	0
5	20240725	184700	155170430	18990	18990	18990	18990	0
6	20240725	184600	155170430	18990	18990	18990	18990	0
7	20240725	184500	155170430	18990	18990	18990	18990	0
8	20240725	184400	155170430	18990	18990	18990	18990	0
9	20240725	184300	155170430	18990	18990	18990	18990	0
10	20240725	184200	155170430	18990	18990	18990	18990	0
11	20240725	184100	155170430	18990	18990	18990	18990	0
12	20240725	184000	155170430	18990	18990	18990	18990	0
13	20240725	183900	155170430	18990	18990	18990	18990	0
14	20240725	183800	155170430	18990	18990	18990	18990	0
15	20240725	183700	155170430	18990	18990	18990	18990	0
16	20240725	183600	155170430	18990	18990	18990	18990	0
17	20240725	183500	155170430	18990	18990	18990	18990	0
18	20240725	183400	155170430	18990	18990	18990	18990	0
19	20240725	183300	155170430	18990	18990	18990	18990	0
20	20240725	183200	155170430	18990	18990	18990	18990	0
21	20240725	183100	155170430	18990	18990	18990	18990	0
22	20240725	183000	155170430	18990	18990	18990	18990	0
23	20240725	182900	155170430	18990	18990	18990	18990	0
24	20240725	182800	155170430	18990	18990	18990	18990	0
25	20240725	182700	155170430	18990	18990	18990	18990	0
26	20240725	182600	155170430	18990	18990	18990	18990	0
27	20240725	182500	155170430	18990	18990	18990	18990	0
28	20240725	182400	155170430	18990	18990	18990	18990	0
29	20240725	182300	155170430	18990	18990	18990	18990	0
30	20240725	182200	155170430	18990	18990	18990	18990	0
31	20240725	182100	155170430	18990	18990	18990	18990	0
32	20240725	182000	155170430	18990	18990	18990	18990	38
33	20240725	181900	155170430	18990	18990	18990	18990	0
34	20240725	181800	155170430	18990	18990	18990	18990	0
35	20240725	181700	155170430	18990	18990	18990	18990	0
36	20240725	181600	155170430	18990	18990	18990	18990	0
37	20240725	181500	155170430	18990	18990	18990	18990	0
38	20240725	181400	155170430	18990	18990	18990	18990	0
39	20240725	181300	155170430	18990	18990	18990	18990	0
40	20240725	181200	155170430	18990	18990	18990	18990	0
41	20240725	181100	155170430	18990	18990	18990	18990	0
42	20240725	181000	155170430	18990	18990	18990	18990	0
43	20240725	180900	155170430	18990	18990	18990	18990	0
44	20240725	180800	155170430	18990	18990	18990	18990	0
45	20240725	180700	155170430	18990	18990	18990	18990	0
46	20240725	180600	155170430	18990	18990	18990	18990	0
47	20240725	180500	155170430	18990	18990	18990	18990	0
48	20240725	180400	155170430	18990	18990	18990	18990	0
49	20240725	180300	155170430	18990	18990	18990	18990	0
50	20240725	180200	155170430	18990	18990	18990	18990	0
51	20240725	180100	155170430	18990	18990	18990	18990	0
52	20240725	180000	155170430	18990	18990	18990	18990	0
53	20240725	175900	155170430	18990	18990	18990	18990	0
54	20240725	175800	155170430	18990	18990	18990	18990	0
55	20240725	175700	155170430	18990	18990	18990	18990	0
56	20240725	175600	155170430	18990	18990	18990	18990	0
57	20240725	175500	155170430	18990	18990	18990	18990	0
58	20240725	175400	155170430	18990	18990	18990	18990	0
59	20240725	175300	155170430	18990	18990	18990	18990	0
60	20240725	175200	155170430	18990	18990	18990	18990	0
61	20240725	175100	155170430	18990	18990	18990	18990	0
62	20240725	175000	155170430	18990	18990	18990	18990	38
63	20240725	174900	155170430	18990	18990	18990	18990	0
64	20240725	174800	155170430	18990	18990	18990	18990	0
65	20240725	174700	155170430	18990	18990	18990	18990	0
66	20240725	174600	155170430	18990	18990	18990	18990	0
67	20240725	174500	155170430	18990	18990	18990	18990	0
68	20240725	174400	155170430	18990	18990	18990	18990	0
69	20240725	174300	155170430	18990	18990	18990	18990	0
70	20240725	174200	155170430	18990	18990	18990	18990	0
71	20240725	174100	155170430	18990	18990	18990	18990	0
72	20240725	174000	155170430	18990	18990	18990	18990	0
73	20240725	173900	155170430	18990	18990	18990	18990	0
74	20240725	173800	155170430	18990	18990	18990	18990	0
75	20240725	173700	155170430	18990	18990	18990	18990	0
76	20240725	173600	155170430	18990	18990	18990	18990	0
77	20240725	173500	155170430	18990	18990	18990	18990	0
78	20240725	173400	155170430	18990	18990	18990	18990	0
79	20240725	173300	155170430	18990	18990	18990	18990	0
80	20240725	173200	155170430	18990	18990	18990	18990	0
81	20240725	173100	155170430	18990	18990	18990	18990	0
82	20240725	173000	155170430	18990	18990	18990	18990	0
83	20240725	172900	155170430	18990	18990	18990	18990	0
84	20240725	172800	155170430	18990	18990	18990	18990	0
85	20240725	172700	155170430	18990	18990	18990	18990	0
86	20240725	172600	155170430	18990	18990	18990	18990	0
87	20240725	172500	155170430	18990	18990	18990	18990	0
88	20240725	172400	155170430	18990	18990	18990	18990	0
89	20240725	172300	155170430	18990	18990	18990	18990	0
90	20240725	172200	155170430	18990	18990	18990	18990	0
91	20240725	172100	155170430	18990	18990	18990	18990	0
92	20240725	172000	155170430	18990	18990	18990	18990	38
93	20240725	171900	155170430	18990	18990	18990	18990	0
94	20240725	171800	155170430	18990	18990	18990	18990	0
95	20240725	171700	155170430	18990	18990	18990	18990	0
96	20240725	171600	155170430	18990	18990	18990	18990	0
97	20240725	171500	155170430	18990	18990	18990	18990	0
98	20240725	171400	155170430	18990	18990	18990	18990	0
99	20240725	171300	155170430	18990	18990	18990	18990	0
100	20240725	171200	155170430	18990	18990	18990	18990	0
101	20240725	171100	155170430	18990	18990	18990	18990	0
102	20240725	171000	155170430	18990	18990	18990	18990	0
103	20240725	170900	155170430	18990	18990	18990	18990	0
104	20240725	170800	155170430	18990	18990	18990	18990	0
105	20240725	170700	155170430	18990	18990	18990	18990	0
106	20240725	170600	155170430	18990	18990	18990	18990	0
107	20240725	170500	155170430	18990	18990	18990	18990	0
108	20240725	170400	155170430	18990	18990	18990	18990	0
109	20240725	170300	155170430	18990	18990	18990	18990	0
110	20240725	170200	155170430	18990	18990	18990	18990	0
111	20240725	170100	155170430	18990	18990	18990	18990	0
112	20240725	170000	155170430	18990	18990	18990	18990	0
113	20240725	165900	155170430	18990	18990	18990	18990	0
114	20240725	165800	155170430	18990	18990	18990	18990	0
115	20240725	165700	155170430	18990	18990	18990	18990	0
116	20240725	165600	155170430	18990	18990	18990	18990	0
117	20240725	165500	155170430	18990	18990	18990	18990	0
118	20240725	165400	155170430	18990	18990	18990	18990	0
119	20240725	165300	155170430	18990	18990	18990	18990	0
120	20240725	165200	155170430	18990	18990	18990	18990	0
121	20240725	165100	155170430	18990	18990	18990	18990	0
122	20240725	165000	155170430	18990	18990	18990	18990	38
123	20240725	164900	155170430	18990	18990	18990	18990	0
124	20240725	164800	155170430	18990	18990	18990	18990	0
125	20240725	164700	155170430	18990	18990	18990	18990	0
126	20240725	164600	155170430	18990	18990	18990	18990	0
127	20240725	164500	155170430	18990	18990	18990	18990	0
128	20240725	164400	155170430	18990	18990	18990	18990	0
129	20240725	164300	155170430	18990	18990	18990	18990	0
130	20240725	164200	155170430	18990	18990	18990	18990	0
131	20240725	164100	155170430	18990	18990	18990	18990	0
132	20240725	164000	155170430	18990	18990	18990	18990	0
133	20240725	163900	155170430	18990	18990	18990	18990	0
134	20240725	163800	155170430	18990	18990	18990	18990	0
135	20240725	163700	155170430	18990	18990	18990	18990	0
136	20240725	163600	155170430	18990	18990	18990	18990	0
137	20240725	163500	155170430	18990	18990	18990	18990	0
138	20240725	163400	155170430	18990	18990	18990	18990	0
139	20240725	163300	155170430	18990	18990	18990	18990	0
140	20240725	163200	155170430	18990	18990	18990	18990	0
141	20240725	163100	155170430	18990	18990	18990	18990	0
142	20240725	163000	155170430	18990	18990	18990	18990	0
143	20240725	162900	155170430	18990	18990	18990	18990	0
144	20240725	162800	155170430	18990	18990	18990	18990	0
145	20240725	162700	155170430	18990	18990	18990	18990	0
146	20240725	162600	155170430	18990	18990	18990	18990	0
147	20240725	162500	155170430	18990	18990	18990	18990	0
148	20240725	162400	155170430	18990	18990	18990	18990	0
149	20240725	162300	155170430	18990	18990	18990	18990	0
150	20240725	162200	155170430	18990	18990	18990	18990	0
151	20240725	162100	155170430	18990	18990	18990	18990	0
152	20240725	162000	155170430	18990	18990	18990	18990	38
153	20240725	161900	155170430	18990	18990	18990	18990	0
154	20240725	161800	155170430	18990	18990	18990	18990	0
155	20240725	161700	155170430	18990	18990	18990	18990	0
156	20240725	161600	155170430	18990	18990	18990	18990	0
157	20240725	161500	155170430	18990	18990	18990	18990	0
158	20240725	161400	155170430	18990	18990	18990	18990	0
159	20240725	161300	155170430	18990	18990	18990	18990	0
160	20240725	161200	155170430	18990	18990	18990	18990	0
161	20240725	161100	155170430	18990	18990	18990	18990	0
162	20240725	161000	155170430	18990	18990	18990	18990	0
163	20240725	160900	155170430	18990	18990	18990	18990	0
164	20240725	160800	155170430	18990	18990	18990	18990	0
165	20240725	160700	155170430	18990	18990	18990	18990	0
166	20240725	160600	155170430	18990	18990	18990	18990	0
167	20240725	160500	155170430	18990	18990	18990	18990	0
168	20240725	160400	155170430	18990	18990	18990	18990	0
169	20240725	160300	155170430	18990	18990	18990	18990	0
170	20240725	160200	155170430	18990	18990	18990	18990	0
171	20240725	160100	155170430	18990	18990	18990	18990	0
172	20240725	160000	155170430	18990	18990	18990	18990	0
173	20240725	155900	155170430	18990	18990	18990	18990	0
174	20240725	155800	155170430	18990	18990	18990	18990	0
175	20240725	155700	155170430	18990	18990	18990	18990	0
176	20240725	155600	155170430	18990	18990	18990	18990	0
177	20240725	155500	155170430	18990	18990	18990	18990	0
178	20240725	155400	155170430	18990	18990	18990	18990	0
179	20240725	155300	155170430	18990	18990	18990	18990	0
180	20240725	155200	155170430	18990	18990	18990	18990	0
181	20240725	155100	155170430	18990	18990	18990	18990	0
182	20240725	155000	155170430	18990	18990	18990	18990	38
183	20240725	154900	155170430	18990	18990	18990	18990	0
184	20240725	154800	155170430	18990	18990	18990	18990	0
185	20240725	154700	155170430	18990	18990	18990	18990	0
186	20240725	154600	155170430	18990	18990	18990	18990	0
187	20240725	154500	155170430	18990	18990	18990	18990	0
188	20240725	154400	155170430	18990	18990	18990	18990	0
189	20240725	154300	155170430	18990	18990	18990	18990	0
190	20240725	154200	155170430	18990	18990	18990	18990	0
191	20240725	154100	155170430	18990	18990	18990	18990	0
192	20240725	154000	155170430	18990	18990	18990	18990	0
193	20240725	153900	155170430	18990	18990	18990	18990	0
194	20240725	153800	155170430	18990	18990	18990	18990	0
195	20240725	153700	155170430	18990	18990	18990	18990	0
196	20240725	153600	155170430	18990	18990	18990	18990	0
197	20240725	153500	155170430	18990	18990	18990	18990	0
198	20240725	153400	155170430	18990	18990	18990	18990	0
199	20240725	153300	155170430	18990	18990	18990	18990	0
200	20240725	153200	155170430	18990	18990	18990	18990	0
201	20240725	153100	155170430	18990	18990	18990	18990	0
202	20240725	153000	155170430	18990	18990	18990	18990	38
203	20240725	152900	154448810	18950	18950	18950	18950	0
204	20240725	152800	154448810	18950	18950	18950	18950	0
205	20240725	152700	154448810	18950	18950	18950	18950	0
206	20240725	152600	154448810	18950	18950	18950	18950	0
207	20240725	152500	154448810	18950	18950	18950	18950	0
208	20240725	152400	154448810	18950	18950	18950	18950	0
209	20240725	152300	154448810	18950	18950	18950	18950	0
210	20240725	152200	154448810	18950	18950	18950	18950	0
211	20240725	152100	154448810	18950	18950	18950	18950	0
212	20240725	152000	154448810	18950	18950	18950	18950	0
213	20240725	151900	154448810	18950	18980	18980	18950	47
214	20240725	151800	153557820	18960	18960	18960	18960	5
215	20240725	151700	153463020	18960	18960	18960	18960	41
216	20240725	151600	152685660	18970	18970	18970	18970	15
217	20240725	151500	152401110	18960	18960	18960	18960	0
218	20240725	151400	152401110	18960	18970	18970	18960	37
219	20240725	151300	151699570	18970	18970	18970	18970	0
220	20240725	151200	151699570	18970	18970	18970	18970	0
221	20240725	151100	151699570	18970	18970	18970	18970	3
222	20240725	151000	151642660	18970	18960	18970	18960	4
223	20240725	150900	151566810	18970	18970	18970	18970	9
224	20240725	150800	151396080	18960	18970	18970	18960	7
225	20240725	150700	151263300	18970	18970	18970	18970	0
226	20240725	150600	151263300	18970	18970	18970	18970	0
227	20240725	150500	151263300	18970	18970	18970	18970	11
228	20240725	150400	151054630	18970	18970	18970	18970	0
229	20240725	150300	151054630	18970	18970	18970	18970	0
230	20240725	150200	151054630	18970	18970	18970	18970	0
231	20240725	150100	151054630	18970	18970	18970	18970	1
232	20240725	150000	151035660	18980	18980	18980	18980	2
233	20240725	145900	150997700	18960	18960	18960	18960	0
234	20240725	145800	150997700	18960	18960	18960	18960	50
235	20240725	145700	150049700	18940	18940	18940	18940	0
236	20240725	145600	150049700	18940	18940	18940	18940	0
237	20240725	145500	150049700	18940	18940	18940	18940	0
238	20240725	145400	150049700	18940	18940	18940	18940	0
239	20240725	145300	150049700	18940	18940	18940	18940	0
240	20240725	145200	150049700	18940	18940	18940	18940	0
241	20240725	145100	150049700	18940	18940	18940	18940	0
242	20240725	145000	150049700	18940	18940	18940	18940	0
243	20240725	144900	150049700	18940	18940	18940	18940	0
244	20240725	144800	150049700	18940	18940	18940	18940	0
245	20240725	144700	150049700	18940	18970	18970	18940	72
246	20240725	144600	148685110	18970	18970	18970	18970	0
247	20240725	144500	148685110	18970	18970	18970	18970	0
248	20240725	144400	148685110	18970	18970	18970	18970	9
249	20240725	144300	148514380	18930	18930	18930	18930	0
250	20240725	144200	148514380	18930	18930	18930	18930	0
251	20240725	144100	148514380	18930	18930	18930	18930	0
252	20240725	144000	148514380	18930	18950	18950	18930	44
253	20240725	143900	147680620	18950	18950	18950	18950	0
254	20240725	143800	147680620	18950	18950	18950	18950	0
255	20240725	143700	147680620	18950	18950	18950	18950	0
256	20240725	143600	147680620	18950	18950	18950	18950	0
257	20240725	143500	147680620	18950	18950	18950	18950	0
258	20240725	143400	147680620	18950	18940	18950	18940	2
259	20240725	143300	147642730	18960	18950	18960	18950	116
260	20240725	143200	145443450	18950	18950	18950	18950	12
261	20240725	143100	145216050	18940	18940	18940	18940	2
262	20240725	143000	145178170	18940	18940	18940	18940	3
263	20240725	142900	145121350	18940	18940	18940	18940	1
264	20240725	142800	145102410	18940	18940	18940	18940	0
265	20240725	142700	145102410	18940	18940	18940	18940	1
266	20240725	142600	145083470	18940	18990	18990	18940	4
267	20240725	142500	145007610	18930	18930	18930	18930	0
268	20240725	142400	145007610	18930	18930	18930	18930	5
269	20240725	142300	144912960	18930	18930	18930	18930	0
270	20240725	142200	144912960	18930	18930	18930	18930	0
271	20240725	142100	144912960	18930	18930	18930	18930	0
272	20240725	142000	144912960	18930	18960	18960	18930	192
273	20240725	141900	141277330	18970	18970	18970	18970	0
274	20240725	141800	141277330	18970	18970	18970	18970	7
275	20240725	141700	141144540	18970	18980	18980	18970	11
276	20240725	141600	140935860	18970	18970	18970	18970	0
277	20240725	141500	140935860	18970	18970	18970	18970	0
278	20240725	141400	140935860	18970	18970	18970	18970	0
279	20240725	141300	140935860	18970	18970	18970	18970	1
280	20240725	141200	140916890	18970	18970	18970	18970	3
281	20240725	141100	140859980	18970	18970	18970	18970	1
282	20240725	141000	140841010	18980	18960	18980	18960	105
283	20240725	140900	138849220	18980	18980	18980	18980	0
284	20240725	140800	138849220	18980	18980	18980	18980	0
285	20240725	140700	138849220	18980	18980	18980	18980	0
286	20240725	140600	138849220	18980	18960	18980	18960	47
287	20240725	140500	137957780	18960	18960	18960	18960	0
288	20240725	140400	137957780	18960	18960	18960	18960	0
289	20240725	140300	137957780	18960	18960	18960	18960	2
290	20240725	140200	137919860	18970	18970	18970	18970	0
291	20240725	140100	137919860	18970	18970	18970	18970	209
292	20240725	140000	133955130	18970	18970	18970	18970	50
293	20240725	135900	133006630	18980	18980	18980	18980	0
294	20240725	135800	133006630	18980	18980	18980	18980	0
295	20240725	135700	133006630	18980	18980	18980	18980	1
296	20240725	135600	132987650	18980	18980	18980	18980	0
297	20240725	135500	132987650	18980	18980	18980	18980	5
298	20240725	135400	132892750	18980	18980	18980	18980	1
299	20240725	135300	132873770	18980	18980	18980	18980	0
300	20240725	135200	132873770	18980	18980	18980	18980	0
301	20240725	135100	132873770	18980	18980	18980	18980	0
302	20240725	135000	132873770	18980	18980	18980	18980	0
303	20240725	134900	132873770	18980	18980	18980	18980	0
304	20240725	134800	132873770	18980	18980	18980	18980	0
305	20240725	134700	132873770	18980	18980	18980	18980	0
306	20240725	134600	132873770	18980	18980	18980	18980	0
307	20240725	134500	132873770	18980	18980	18980	18980	29
308	20240725	134400	132323350	18970	18960	18970	18960	19
309	20240725	134300	131962950	18930	18930	18930	18930	0
310	20240725	134200	131962950	18930	18930	18930	18930	0
311	20240725	134100	131962950	18930	18930	18930	18930	0
312	20240725	134000	131962950	18930	18930	18930	18930	400
313	20240725	133900	124390950	18930	18930	18930	18930	5
314	20240725	133800	124296300	18930	18930	18930	18930	0
315	20240725	133700	124296300	18930	18930	18930	18930	2
316	20240725	133600	124258440	18930	18960	18960	18930	30
317	20240725	133500	123689880	18960	18960	18960	18960	0
318	20240725	133400	123689880	18960	18960	18960	18960	0
319	20240725	133300	123689880	18960	18960	18960	18960	0
320	20240725	133200	123689880	18960	18960	18960	18960	0
321	20240725	133100	123689880	18960	18960	18960	18960	0
322	20240725	133000	123689880	18960	18960	18960	18960	0
323	20240725	132900	123689880	18960	18950	18960	18950	4
324	20240725	132800	123614070	18940	18940	18940	18940	3
325	20240725	132700	123557250	18940	18940	18940	18940	5
326	20240725	132600	123462550	18940	18940	18940	18940	0
327	20240725	132500	123462550	18940	18940	18940	18940	0
328	20240725	132400	123462550	18940	18940	18940	18940	3
329	20240725	132300	123405730	18940	18940	18940	18940	0
330	20240725	132200	123405730	18940	18940	18940	18940	0
331	20240725	132100	123405730	18940	18940	18940	18940	0
332	20240725	132000	123405730	18940	18940	18940	18940	0
333	20240725	131900	123405730	18940	18940	18940	18940	0
334	20240725	131800	123405730	18940	18940	18940	18940	1
335	20240725	131700	123386790	18940	18940	18940	18940	0
336	20240725	131600	123386790	18940	18940	18940	18940	0
337	20240725	131500	123386790	18940	18940	18940	18940	0
338	20240725	131400	123386790	18940	18940	18940	18940	1
339	20240725	131300	123367850	18940	18940	18940	18940	0
340	20240725	131200	123367850	18940	18940	18940	18940	22
341	20240725	131100	122951170	18940	18940	18940	18940	0
342	20240725	131000	122951170	18940	18940	18940	18940	3
343	20240725	130900	122894350	18940	18940	18940	18940	0
344	20240725	130800	122894350	18940	18940	18940	18940	0
345	20240725	130700	122894350	18940	18940	18940	18940	2
346	20240725	130600	122856470	18940	18940	18940	18940	0
347	20240725	130500	122856470	18940	18940	18940	18940	1
348	20240725	130400	122837530	18940	18940	18940	18940	2
349	20240725	130300	122799650	18930	18930	18930	18930	1
350	20240725	130200	122780720	18930	18930	18930	18930	51
351	20240725	130100	121815290	18920	18920	18920	18920	0
352	20240725	130000	121815290	18920	18920	18920	18920	2
353	20240725	125900	121777450	18910	18890	18910	18890	3
354	20240725	125800	121720760	18880	18920	18920	18880	100
355	20240725	125700	119831580	18930	18940	18940	18930	3
356	20240725	125600	119774780	18930	18930	18930	18930	0
357	20240725	125500	119774780	18930	18930	18930	18930	1
358	20240725	125400	119755850	18930	18930	18930	18930	0
359	20240725	125300	119755850	18930	18930	18930	18930	0
360	20240725	125200	119755850	18930	18930	18930	18930	0
361	20240725	125100	119755850	18930	18930	18930	18930	0
362	20240725	125000	119755850	18930	18930	18930	18930	0
363	20240725	124900	119755850	18930	18930	18930	18930	0
364	20240725	124800	119755850	18930	18930	18930	18930	0
365	20240725	124700	119755850	18930	18930	18930	18930	1
366	20240725	124600	119736920	18920	18920	18920	18920	0
367	20240725	124500	119736920	18920	18920	18920	18920	0
368	20240725	124400	119736920	18920	18920	18920	18920	1
369	20240725	124300	119718000	18980	19000	19000	18980	15
370	20240725	124200	119433160	19020	19010	19020	19010	21
371	20240725	124100	119033930	19000	18900	19000	18900	79
372	20240725	124000	117534080	18920	18920	18920	18920	0
373	20240725	123900	117534080	18920	18920	18920	18920	0
374	20240725	123800	117534080	18920	18920	18920	18920	0
375	20240725	123700	117534080	18920	18920	18920	18920	5
376	20240725	123600	117439480	18920	18920	18920	18920	1
377	20240725	123500	117420560	18920	18920	18920	18920	0
378	20240725	123400	117420560	18920	18920	18920	18920	0
379	20240725	123300	117420560	18920	18920	18920	18920	0
380	20240725	123200	117420560	18920	18870	18920	18870	2
381	20240725	123100	117382770	18870	18870	18870	18870	0
382	20240725	123000	117382770	18870	18870	18870	18870	0
383	20240725	122900	117382770	18870	18870	18870	18870	0
384	20240725	122800	117382770	18870	18870	18870	18870	3
385	20240725	122700	117326160	18870	18870	18870	18870	0
386	20240725	122600	117326160	18870	18870	18870	18870	5
387	20240725	122500	117231810	18880	18880	18880	18880	0
388	20240725	122400	117231810	18880	18880	18880	18880	5
389	20240725	122300	117137410	18880	18920	18920	18880	4
390	20240725	122200	117061770	18920	18920	18920	18870	23
391	20240725	122100	116626710	18880	18880	18910	18880	419
392	20240725	122000	108706430	18880	18880	18880	18880	1
393	20240725	121900	108687550	18880	18880	18880	18880	30
394	20240725	121800	108121150	18880	18880	18880	18880	0
395	20240725	121700	108121150	18880	18880	18880	18880	0
396	20240725	121600	108121150	18880	18880	18880	18880	23
397	20240725	121500	107686910	18890	18890	18890	18890	0
398	20240725	121400	107686910	18890	18890	18890	18890	0
399	20240725	121300	107686910	18890	18890	18890	18890	0
400	20240725	121200	107686910	18890	18890	18890	18890	1
401	20240725	121100	107668020	18890	18890	18890	18890	0
402	20240725	121000	107668020	18890	18890	18890	18890	1
403	20240725	120900	107649130	18880	18880	18880	18880	0
404	20240725	120800	107649130	18880	18880	18880	18880	0
405	20240725	120700	107649130	18880	18880	18880	18880	0
406	20240725	120600	107649130	18880	18880	18880	18880	3
407	20240725	120500	107592490	18880	18880	18880	18880	1
408	20240725	120400	107573610	18850	18850	18850	18850	0
409	20240725	120300	107573610	18850	18850	18850	18850	0
410	20240725	120200	107573610	18850	18850	18850	18850	0
411	20240725	120100	107573610	18850	18850	18850	18850	0
412	20240725	120000	107573610	18850	18850	18850	18850	0
413	20240725	115900	107573610	18850	18850	18850	18850	0
414	20240725	115800	107573610	18850	18850	18850	18850	0
415	20240725	115700	107573610	18850	18850	18850	18850	32
416	20240725	115600	106970410	18850	18850	18850	18850	2
417	20240725	115500	106932710	18850	18850	18850	18850	0
418	20240725	115400	106932710	18850	18850	18850	18850	0
419	20240725	115300	106932710	18850	18860	18860	18850	106
420	20240725	115200	104933610	18860	18860	18860	18860	95
421	20240725	115100	103141910	18860	18880	18880	18860	300
422	20240725	115000	97483300	18880	18880	18880	18880	1
423	20240725	114900	97464420	18890	18890	18890	18890	0
424	20240725	114800	97464420	18890	18890	18890	18890	10
425	20240725	114700	97275520	18890	18890	18890	18890	0
426	20240725	114600	97275520	18890	18890	18890	18890	11
427	20240725	114500	97067730	18890	18890	18890	18890	0
428	20240725	114400	97067730	18890	18890	18890	18890	0
429	20240725	114300	97067730	18890	18890	18890	18890	0
430	20240725	114200	97067730	18890	18890	18890	18890	1
431	20240725	114100	97048840	18890	18890	18890	18890	0
432	20240725	114000	97048840	18890	18890	18890	18890	1
433	20240725	113900	97029950	18880	18880	18880	18880	0
434	20240725	113800	97029950	18880	18880	18880	18880	0
435	20240725	113700	97029950	18880	18880	18880	18880	0
436	20240725	113600	97029950	18880	18880	18880	18880	1
437	20240725	113500	97011070	18890	18890	18890	18890	1
438	20240725	113400	96992180	18890	18890	18890	18890	1
439	20240725	113300	96973290	18860	18860	18860	18860	0
440	20240725	113200	96973290	18860	18860	18860	18860	0
441	20240725	113100	96973290	18860	18860	18860	18860	0
442	20240725	113000	96973290	18860	18860	18860	18860	0
443	20240725	112900	96973290	18860	18860	18860	18860	0
444	20240725	112800	96973290	18860	18860	18860	18860	0
445	20240725	112700	96973290	18860	18860	18860	18860	0
446	20240725	112600	96973290	18860	18860	18860	18860	0
447	20240725	112500	96973290	18860	18860	18860	18860	0
448	20240725	112400	96973290	18860	18860	18860	18860	0
449	20240725	112300	96973290	18860	18860	18860	18860	0
450	20240725	112200	96973290	18860	18860	18860	18860	1
451	20240725	112100	96954430	18860	18870	18870	18860	30
452	20240725	112000	96388500	18890	18890	18890	18890	0
453	20240725	111900	96388500	18890	18890	18890	18890	3
454	20240725	111800	96331830	18860	18860	18860	18860	0
455	20240725	111700	96331830	18860	18860	18860	18860	0
456	20240725	111600	96331830	18860	18860	18860	18860	0
457	20240725	111500	96331830	18860	18860	18860	18860	0
458	20240725	111400	96331830	18860	18860	18860	18860	0
459	20240725	111300	96331830	18860	18860	18860	18860	0
460	20240725	111200	96331830	18860	18860	18860	18860	0
461	20240725	111100	96331830	18860	18860	18860	18860	0
462	20240725	111000	96331830	18860	18870	18870	18860	35
463	20240725	110900	95671440	18870	18870	18870	18870	0
464	20240725	110800	95671440	18870	18870	18870	18870	7
465	20240725	110700	95539350	18890	18890	18890	18890	0
466	20240725	110600	95539350	18890	18890	18890	18890	9
467	20240725	110500	95369340	18890	18890	18890	18890	3
468	20240725	110400	95312670	18890	18890	18890	18890	0
469	20240725	110300	95312670	18890	18880	18890	18880	30
470	20240725	110200	94746200	18890	18890	18890	18890	1
471	20240725	110100	94727310	18890	18890	18890	18890	1
472	20240725	110000	94708420	18900	18900	18900	18900	0
473	20240725	105900	94708420	18900	18890	18900	18890	178
474	20240725	105800	91344240	18880	18880	18880	18880	0
475	20240725	105700	91344240	18880	18880	18880	18880	1
476	20240725	105600	91325360	18890	18890	18890	18890	0
477	20240725	105500	91325360	18890	18890	18890	18890	32
478	20240725	105400	90720880	18900	18880	18900	18880	15
479	20240725	105300	90437480	18860	18860	18860	18860	0
480	20240725	105200	90437480	18860	18860	18860	18860	0
481	20240725	105100	90437480	18860	18860	18860	18860	0
482	20240725	105000	90437480	18860	18860	18860	18860	13
483	20240725	104900	90192300	18880	18880	18880	18880	0
484	20240725	104800	90192300	18880	18880	18880	18870	52
485	20240725	104700	89210790	18880	18880	18880	18880	15
486	20240725	104600	88927590	18870	18870	18870	18870	0
487	20240725	104500	88927590	18870	18870	18870	18870	0
488	20240725	104400	88927590	18870	18870	18870	18870	0
489	20240725	104300	88927590	18870	18870	18870	18870	0
490	20240725	104200	88927590	18870	18870	18870	18870	0
491	20240725	104100	88927590	18870	18870	18870	18870	1
492	20240725	104000	88908720	18880	18880	18880	18880	0
493	20240725	103900	88908720	18880	18880	18880	18880	5
494	20240725	103800	88814320	18880	18880	18880	18880	0
495	20240725	103700	88814320	18880	18880	18880	18880	110
496	20240725	103600	86737520	18880	18880	18880	18880	0
497	20240725	103500	86737520	18880	18880	18880	18880	0
498	20240725	103400	86737520	18880	18880	18880	18880	0
499	20240725	103300	86737520	18880	18880	18880	18880	0
500	20240725	103200	86737520	18880	18880	18880	18880	0
501	20240725	103100	86737520	18880	18880	18880	18880	0
502	20240725	103000	86737520	18880	18880	18880	18880	0
503	20240725	102900	86737520	18880	18890	18890	18880	16
504	20240725	102800	86435430	18890	18880	18890	18880	2
505	20240725	102700	86397660	18890	18890	18890	18890	0
506	20240725	102600	86397660	18890	18890	18890	18890	1
507	20240725	102500	86378770	18900	18890	18900	18890	3
508	20240725	102400	86322080	18890	18890	18890	18890	0
509	20240725	102300	86322080	18890	18890	18890	18890	1
510	20240725	102200	86303190	18890	18890	18890	18890	1
511	20240725	102100	86284300	18890	18880	18890	18880	3
512	20240725	102000	86227650	18860	18860	18860	18860	9
513	20240725	101900	86057910	18870	18870	18870	18870	21
514	20240725	101800	85661640	18890	18890	18890	18890	0
515	20240725	101700	85661640	18890	18890	18890	18890	0
516	20240725	101600	85661640	18890	18890	18890	18890	0
517	20240725	101500	85661640	18890	18870	18890	18870	2
518	20240725	101400	85623880	18880	18880	18880	18880	0
519	20240725	101300	85623880	18880	18880	18880	18880	2
520	20240725	101200	85586120	18880	18880	18880	18880	1
521	20240725	101100	85567240	18880	18870	18880	18870	11
522	20240725	101000	85359580	18860	18880	18880	18860	2
523	20240725	100900	85321840	18900	18880	18900	18880	32
524	20240725	100800	84717160	18860	18860	18860	18860	57
525	20240725	100700	83642140	18860	18880	18880	18860	628
526	20240725	100600	71794920	18890	18890	18890	18890	4
527	20240725	100500	71719360	18890	18930	18930	18890	718
528	20240725	100400	58143760	18950	18950	18950	18950	1
529	20240725	100300	58124810	18940	18940	18940	18940	0
530	20240725	100200	58124810	18940	18940	18940	18940	0
531	20240725	100100	58124810	18940	18940	18940	18940	1
532	20240725	100000	58105870	18940	18960	18960	18940	14
533	20240725	095900	57840560	18970	18960	18970	18960	2
534	20240725	095800	57802630	18970	18960	18970	18950	106
535	20240725	095700	55793790	18950	18950	18950	18950	0
536	20240725	095600	55793790	18950	18950	18950	18950	0
537	20240725	095500	55793790	18950	18950	18950	18950	0
538	20240725	095400	55793790	18950	18950	18950	18950	128
539	20240725	095300	53368190	18950	18950	18950	18950	3
540	20240725	095200	53311340	18950	18950	18950	18950	1
541	20240725	095100	53292390	18920	18920	18920	18920	20
542	20240725	095000	52913990	18920	18920	18920	18920	0
543	20240725	094900	52913990	18920	18920	18920	18920	0
544	20240725	094800	52913990	18920	18920	18920	18920	0
545	20240725	094700	52913990	18920	18920	18920	18920	103
546	20240725	094600	50965230	18950	18950	18950	18950	10
547	20240725	094500	50775730	18940	18930	18940	18930	115
548	20240725	094400	48598680	18930	18930	18930	18930	0
549	20240725	094300	48598680	18930	18930	18930	18930	0
550	20240725	094200	48598680	18930	18930	18930	18930	0
551	20240725	094100	48598680	18930	18930	18930	18930	0
552	20240725	094000	48598680	18930	18930	18930	18930	7
553	20240725	093900	48466170	18930	18930	18930	18930	54
554	20240725	093800	47443950	18930	18930	18930	18930	1
555	20240725	093700	47425020	18920	18930	18930	18920	85
556	20240725	093600	45816810	18930	18930	18930	18930	3
557	20240725	093500	45760020	18930	18930	18930	18930	1
558	20240725	093400	45741090	18930	18930	18930	18930	0
559	20240725	093300	45741090	18930	18930	18930	18930	1
560	20240725	093200	45722160	18920	18920	18920	18920	200
561	20240725	093100	41938160	18930	18930	18930	18930	0
562	20240725	093000	41938160	18930	18930	18930	18920	99
563	20240725	092900	40064940	18940	18940	18940	18940	0
564	20240725	092800	40064940	18940	18940	18940	18940	41
565	20240725	092700	39288400	18940	18950	18950	18940	62
566	20240725	092600	38114110	18940	18970	18970	18940	320
567	20240725	092500	32052170	18980	18980	18980	18980	1
568	20240725	092400	32033190	18970	18970	18970	18970	0
569	20240725	092300	32033190	18970	18970	18970	18970	12
570	20240725	092200	31805550	18970	18950	18970	18950	2
571	20240725	092100	31767630	18970	18960	18970	18920	133
572	20240725	092000	29248840	18980	19000	19000	18980	209
573	20240725	091900	25281780	19000	19000	19000	19000	0
574	20240725	091800	25281780	19000	19000	19000	19000	166
575	20240725	091700	22127780	19010	19050	19050	19010	168
576	20240725	091600	18928420	19050	19030	19050	19030	4
577	20240725	091500	18852280	19050	19050	19050	19050	54
578	20240725	091400	17823580	19050	19050	19050	19050	1
579	20240725	091300	17804530	19030	19030	19030	19030	0
580	20240725	091200	17804530	19030	19050	19050	19030	209
581	20240725	091100	13827140	19050	19060	19060	19050	16
582	20240725	091000	13522320	19080	19080	19080	19080	0
583	20240725	090900	13522320	19080	19080	19080	19080	24
584	20240725	090800	13064400	19030	19030	19030	19030	0
585	20240725	090700	13064400	19030	19030	19030	19030	0
586	20240725	090600	13064400	19030	19030	19030	19030	1
587	20240725	090500	13045370	19240	19240	19240	19240	3
588	20240725	090400	12987650	19260	19260	19260	19260	0
589	20240725	090300	12987650	19260	19260	19260	19260	0
590	20240725	090200	12987650	19260	18990	19260	18990	566
591	20240725	090100	2232560	18920	18920	18920	18920	0
592	20240725	090000	2232560	18920	18920	18920	18920	118