KissMeData/092070/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	195900	809885440	15730	15730	15730	15730	1008
3	20240725	195800	809885440	15730	15730	15730	15730	0
4	20240725	195700	809885440	15730	15730	15730	15730	0
5	20240725	195600	809885440	15730	15730	15730	15730	0
6	20240725	195500	809885440	15730	15730	15730	15730	0
7	20240725	195400	809885440	15730	15730	15730	15730	0
8	20240725	195300	809885440	15730	15730	15730	15730	0
9	20240725	195200	809885440	15730	15730	15730	15730	0
10	20240725	195100	809885440	15730	15730	15730	15730	0
11	20240725	195000	809885440	15730	15730	15730	15730	0
12	20240725	194900	809885440	15730	15730	15730	15730	0
13	20240725	194800	809885440	15730	15730	15730	15730	0
14	20240725	194700	809885440	15730	15730	15730	15730	0
15	20240725	194600	809885440	15730	15730	15730	15730	0
16	20240725	194500	809885440	15730	15730	15730	15730	0
17	20240725	194400	809885440	15730	15730	15730	15730	0
18	20240725	194300	809885440	15730	15730	15730	15730	0
19	20240725	194200	809885440	15730	15730	15730	15730	0
20	20240725	194100	809885440	15730	15730	15730	15730	0
21	20240725	194000	809885440	15730	15730	15730	15730	0
22	20240725	193900	809885440	15730	15730	15730	15730	0
23	20240725	193800	809885440	15730	15730	15730	15730	0
24	20240725	193700	809885440	15730	15730	15730	15730	0
25	20240725	193600	809885440	15730	15730	15730	15730	0
26	20240725	193500	809885440	15730	15730	15730	15730	0
27	20240725	193400	809885440	15730	15730	15730	15730	0
28	20240725	193300	809885440	15730	15730	15730	15730	0
29	20240725	193200	809885440	15730	15730	15730	15730	0
30	20240725	193100	809885440	15730	15730	15730	15730	0
31	20240725	193000	809885440	15730	15730	15730	15730	0
32	20240725	192900	809885440	15730	15730	15730	15730	1008
33	20240725	192800	809885440	15730	15730	15730	15730	0
34	20240725	192700	809885440	15730	15730	15730	15730	0
35	20240725	192600	809885440	15730	15730	15730	15730	0
36	20240725	192500	809885440	15730	15730	15730	15730	0
37	20240725	192400	809885440	15730	15730	15730	15730	0
38	20240725	192300	809885440	15730	15730	15730	15730	0
39	20240725	192200	809885440	15730	15730	15730	15730	0
40	20240725	192100	809885440	15730	15730	15730	15730	0
41	20240725	192000	809885440	15730	15730	15730	15730	0
42	20240725	191900	809885440	15730	15730	15730	15730	0
43	20240725	191800	809885440	15730	15730	15730	15730	0
44	20240725	191700	809885440	15730	15730	15730	15730	0
45	20240725	191600	809885440	15730	15730	15730	15730	0
46	20240725	191500	809885440	15730	15730	15730	15730	0
47	20240725	191400	809885440	15730	15730	15730	15730	0
48	20240725	191300	809885440	15730	15730	15730	15730	0
49	20240725	191200	809885440	15730	15730	15730	15730	0
50	20240725	191100	809885440	15730	15730	15730	15730	0
51	20240725	191000	809885440	15730	15730	15730	15730	0
52	20240725	190900	809885440	15730	15730	15730	15730	0
53	20240725	190800	809885440	15730	15730	15730	15730	0
54	20240725	190700	809885440	15730	15730	15730	15730	0
55	20240725	190600	809885440	15730	15730	15730	15730	0
56	20240725	190500	809885440	15730	15730	15730	15730	0
57	20240725	190400	809885440	15730	15730	15730	15730	0
58	20240725	190300	809885440	15730	15730	15730	15730	0
59	20240725	190200	809885440	15730	15730	15730	15730	0
60	20240725	190100	809885440	15730	15730	15730	15730	0
61	20240725	190000	809885440	15730	15730	15730	15730	0
62	20240725	185900	809885440	15730	15730	15730	15730	1008
63	20240725	185800	809885440	15730	15730	15730	15730	0
64	20240725	185700	809885440	15730	15730	15730	15730	0
65	20240725	185600	809885440	15730	15730	15730	15730	0
66	20240725	185500	809885440	15730	15730	15730	15730	0
67	20240725	185400	809885440	15730	15730	15730	15730	0
68	20240725	185300	809885440	15730	15730	15730	15730	0
69	20240725	185200	809885440	15730	15730	15730	15730	0
70	20240725	185100	809885440	15730	15730	15730	15730	0
71	20240725	185000	809885440	15730	15730	15730	15730	0
72	20240725	184900	809885440	15730	15730	15730	15730	0
73	20240725	184800	809885440	15730	15730	15730	15730	0
74	20240725	184700	809885440	15730	15730	15730	15730	0
75	20240725	184600	809885440	15730	15730	15730	15730	0
76	20240725	184500	809885440	15730	15730	15730	15730	0
77	20240725	184400	809885440	15730	15730	15730	15730	0
78	20240725	184300	809885440	15730	15730	15730	15730	0
79	20240725	184200	809885440	15730	15730	15730	15730	0
80	20240725	184100	809885440	15730	15730	15730	15730	0
81	20240725	184000	809885440	15730	15730	15730	15730	0
82	20240725	183900	809885440	15730	15730	15730	15730	0
83	20240725	183800	809885440	15730	15730	15730	15730	0
84	20240725	183700	809885440	15730	15730	15730	15730	0
85	20240725	183600	809885440	15730	15730	15730	15730	0
86	20240725	183500	809885440	15730	15730	15730	15730	0
87	20240725	183400	809885440	15730	15730	15730	15730	0
88	20240725	183300	809885440	15730	15730	15730	15730	0
89	20240725	183200	809885440	15730	15730	15730	15730	0
90	20240725	183100	809885440	15730	15730	15730	15730	0
91	20240725	183000	809885440	15730	15730	15730	15730	0
92	20240725	182900	809885440	15730	15730	15730	15730	1008
93	20240725	182800	809885440	15730	15730	15730	15730	0
94	20240725	182700	809885440	15730	15730	15730	15730	0
95	20240725	182600	809885440	15730	15730	15730	15730	0
96	20240725	182500	809885440	15730	15730	15730	15730	0
97	20240725	182400	809885440	15730	15730	15730	15730	0
98	20240725	182300	809885440	15730	15730	15730	15730	0
99	20240725	182200	809885440	15730	15730	15730	15730	0
100	20240725	182100	809885440	15730	15730	15730	15730	0
101	20240725	182000	809885440	15730	15730	15730	15730	0
102	20240725	181900	809885440	15730	15730	15730	15730	0
103	20240725	181800	809885440	15730	15730	15730	15730	0
104	20240725	181700	809885440	15730	15730	15730	15730	0
105	20240725	181600	809885440	15730	15730	15730	15730	0
106	20240725	181500	809885440	15730	15730	15730	15730	0
107	20240725	181400	809885440	15730	15730	15730	15730	0
108	20240725	181300	809885440	15730	15730	15730	15730	0
109	20240725	181200	809885440	15730	15730	15730	15730	0
110	20240725	181100	809885440	15730	15730	15730	15730	0
111	20240725	181000	809885440	15730	15730	15730	15730	0
112	20240725	180900	809885440	15730	15730	15730	15730	0
113	20240725	180800	809885440	15730	15730	15730	15730	0
114	20240725	180700	809885440	15730	15730	15730	15730	0
115	20240725	180600	809885440	15730	15730	15730	15730	0
116	20240725	180500	809885440	15730	15730	15730	15730	0
117	20240725	180400	809885440	15730	15730	15730	15730	0
118	20240725	180300	809885440	15730	15730	15730	15730	0
119	20240725	180200	809885440	15730	15730	15730	15730	0
120	20240725	180100	809885440	15730	15730	15730	15730	0
121	20240725	180000	809885440	15730	15730	15730	15730	0
122	20240725	175900	809885440	15730	15730	15730	15730	1008
123	20240725	175800	809885440	15730	15730	15730	15730	0
124	20240725	175700	809885440	15730	15730	15730	15730	0
125	20240725	175600	809885440	15730	15730	15730	15730	0
126	20240725	175500	809885440	15730	15730	15730	15730	0
127	20240725	175400	809885440	15730	15730	15730	15730	0
128	20240725	175300	809885440	15730	15730	15730	15730	0
129	20240725	175200	809885440	15730	15730	15730	15730	0
130	20240725	175100	809885440	15730	15730	15730	15730	0
131	20240725	175000	809885440	15730	15730	15730	15730	0
132	20240725	174900	809885440	15730	15730	15730	15730	0
133	20240725	174800	809885440	15730	15730	15730	15730	0
134	20240725	174700	809885440	15730	15730	15730	15730	0
135	20240725	174600	809885440	15730	15730	15730	15730	0
136	20240725	174500	809885440	15730	15730	15730	15730	0
137	20240725	174400	809885440	15730	15730	15730	15730	0
138	20240725	174300	809885440	15730	15730	15730	15730	0
139	20240725	174200	809885440	15730	15730	15730	15730	0
140	20240725	174100	809885440	15730	15730	15730	15730	0
141	20240725	174000	809885440	15730	15730	15730	15730	0
142	20240725	173900	809885440	15730	15730	15730	15730	0
143	20240725	173800	809885440	15730	15730	15730	15730	0
144	20240725	173700	809885440	15730	15730	15730	15730	0
145	20240725	173600	809885440	15730	15730	15730	15730	0
146	20240725	173500	809885440	15730	15730	15730	15730	0
147	20240725	173400	809885440	15730	15730	15730	15730	0
148	20240725	173300	809885440	15730	15730	15730	15730	0
149	20240725	173200	809885440	15730	15730	15730	15730	0
150	20240725	173100	809885440	15730	15730	15730	15730	0
151	20240725	173000	809885440	15730	15730	15730	15730	0
152	20240725	172900	809885440	15730	15730	15730	15730	1008
153	20240725	172800	809885440	15730	15730	15730	15730	0
154	20240725	172700	809885440	15730	15730	15730	15730	0
155	20240725	172600	809885440	15730	15730	15730	15730	0
156	20240725	172500	809885440	15730	15730	15730	15730	0
157	20240725	172400	809885440	15730	15730	15730	15730	0
158	20240725	172300	809885440	15730	15730	15730	15730	0
159	20240725	172200	809885440	15730	15730	15730	15730	0
160	20240725	172100	809885440	15730	15730	15730	15730	0
161	20240725	172000	809885440	15730	15730	15730	15730	0
162	20240725	171900	809885440	15730	15730	15730	15730	0
163	20240725	171800	809885440	15730	15730	15730	15730	0
164	20240725	171700	809885440	15730	15730	15730	15730	0
165	20240725	171600	809885440	15730	15730	15730	15730	0
166	20240725	171500	809885440	15730	15730	15730	15730	0
167	20240725	171400	809885440	15730	15730	15730	15730	0
168	20240725	171300	809885440	15730	15730	15730	15730	0
169	20240725	171200	809885440	15730	15730	15730	15730	0
170	20240725	171100	809885440	15730	15730	15730	15730	0
171	20240725	171000	809885440	15730	15730	15730	15730	0
172	20240725	170900	809885440	15730	15730	15730	15730	0
173	20240725	170800	809885440	15730	15730	15730	15730	0
174	20240725	170700	809885440	15730	15730	15730	15730	0
175	20240725	170600	809885440	15730	15730	15730	15730	0
176	20240725	170500	809885440	15730	15730	15730	15730	0
177	20240725	170400	809885440	15730	15730	15730	15730	0
178	20240725	170300	809885440	15730	15730	15730	15730	0
179	20240725	170200	809885440	15730	15730	15730	15730	0
180	20240725	170100	809885440	15730	15730	15730	15730	0
181	20240725	170000	809885440	15730	15730	15730	15730	0
182	20240725	165900	809885440	15730	15730	15730	15730	1008
183	20240725	165800	809885440	15730	15730	15730	15730	0
184	20240725	165700	809885440	15730	15730	15730	15730	0
185	20240725	165600	809885440	15730	15730	15730	15730	0
186	20240725	165500	809885440	15730	15730	15730	15730	0
187	20240725	165400	809885440	15730	15730	15730	15730	0
188	20240725	165300	809885440	15730	15730	15730	15730	0
189	20240725	165200	809885440	15730	15730	15730	15730	0
190	20240725	165100	809885440	15730	15730	15730	15730	0
191	20240725	165000	809885440	15730	15730	15730	15730	0
192	20240725	164900	809885440	15730	15730	15730	15730	0
193	20240725	164800	809885440	15730	15730	15730	15730	0
194	20240725	164700	809885440	15730	15730	15730	15730	0
195	20240725	164600	809885440	15730	15730	15730	15730	0
196	20240725	164500	809885440	15730	15730	15730	15730	0
197	20240725	164400	809885440	15730	15730	15730	15730	0
198	20240725	164300	809885440	15730	15730	15730	15730	0
199	20240725	164200	809885440	15730	15730	15730	15730	0
200	20240725	164100	809885440	15730	15730	15730	15730	0
201	20240725	164000	809885440	15730	15730	15730	15730	0
202	20240725	163900	809885440	15730	15730	15730	15730	0
203	20240725	163800	809885440	15730	15730	15730	15730	0
204	20240725	163700	809885440	15730	15730	15730	15730	0
205	20240725	163600	809885440	15730	15730	15730	15730	0
206	20240725	163500	809885440	15730	15730	15730	15730	0
207	20240725	163400	809885440	15730	15730	15730	15730	0
208	20240725	163300	809885440	15730	15730	15730	15730	0
209	20240725	163200	809885440	15730	15730	15730	15730	0
210	20240725	163100	809885440	15730	15730	15730	15730	0
211	20240725	163000	809885440	15730	15730	15730	15730	0
212	20240725	162900	809885440	15730	15730	15730	15730	1008
213	20240725	162800	809885440	15730	15730	15730	15730	0
214	20240725	162700	809885440	15730	15730	15730	15730	0
215	20240725	162600	809885440	15730	15730	15730	15730	0
216	20240725	162500	809885440	15730	15730	15730	15730	0
217	20240725	162400	809885440	15730	15730	15730	15730	0
218	20240725	162300	809885440	15730	15730	15730	15730	0
219	20240725	162200	809885440	15730	15730	15730	15730	0
220	20240725	162100	809885440	15730	15730	15730	15730	0
221	20240725	162000	809885440	15730	15730	15730	15730	0
222	20240725	161900	809885440	15730	15730	15730	15730	0
223	20240725	161800	809885440	15730	15730	15730	15730	0
224	20240725	161700	809885440	15730	15730	15730	15730	0
225	20240725	161600	809885440	15730	15730	15730	15730	0
226	20240725	161500	809885440	15730	15730	15730	15730	0
227	20240725	161400	809885440	15730	15730	15730	15730	0
228	20240725	161300	809885440	15730	15730	15730	15730	0
229	20240725	161200	809885440	15730	15730	15730	15730	0
230	20240725	161100	809885440	15730	15730	15730	15730	0
231	20240725	161000	809885440	15730	15730	15730	15730	0
232	20240725	160900	809885440	15730	15730	15730	15730	0
233	20240725	160800	809885440	15730	15730	15730	15730	0
234	20240725	160700	809885440	15730	15730	15730	15730	0
235	20240725	160600	809885440	15730	15730	15730	15730	0
236	20240725	160500	809885440	15730	15730	15730	15730	0
237	20240725	160400	809885440	15730	15730	15730	15730	0
238	20240725	160300	809885440	15730	15730	15730	15730	0
239	20240725	160200	809885440	15730	15730	15730	15730	0
240	20240725	160100	809885440	15730	15730	15730	15730	0
241	20240725	160000	809885440	15730	15730	15730	15730	0
242	20240725	155900	809885440	15730	15730	15730	15730	1008
243	20240725	155800	809885440	15730	15730	15730	15730	0
244	20240725	155700	809885440	15730	15730	15730	15730	0
245	20240725	155600	809885440	15730	15730	15730	15730	0
246	20240725	155500	809885440	15730	15730	15730	15730	0
247	20240725	155400	809885440	15730	15730	15730	15730	0
248	20240725	155300	809885440	15730	15730	15730	15730	0
249	20240725	155200	809885440	15730	15730	15730	15730	0
250	20240725	155100	809885440	15730	15730	15730	15730	0
251	20240725	155000	809885440	15730	15730	15730	15730	0
252	20240725	154900	809885440	15730	15730	15730	15730	0
253	20240725	154800	809885440	15730	15730	15730	15730	0
254	20240725	154700	809885440	15730	15730	15730	15730	0
255	20240725	154600	809885440	15730	15730	15730	15730	0
256	20240725	154500	809885440	15730	15730	15730	15730	0
257	20240725	154400	809885440	15730	15730	15730	15730	0
258	20240725	154300	809885440	15730	15730	15730	15730	0
259	20240725	154200	809885440	15730	15730	15730	15730	0
260	20240725	154100	809885440	15730	15730	15730	15730	0
261	20240725	154000	809885440	15730	15730	15730	15730	0
262	20240725	153900	809885440	15730	15730	15730	15730	0
263	20240725	153800	809885440	15730	15730	15730	15730	0
264	20240725	153700	809885440	15730	15730	15730	15730	0
265	20240725	153600	809885440	15730	15730	15730	15730	0
266	20240725	153500	809885440	15730	15730	15730	15730	0
267	20240725	153400	809885440	15730	15730	15730	15730	0
268	20240725	153300	809885440	15730	15730	15730	15730	0
269	20240725	153200	809885440	15730	15730	15730	15730	0
270	20240725	153100	809885440	15730	15730	15730	15730	0
271	20240725	153000	809885440	15730	15730	15730	15730	1008
272	20240725	152900	794029600	15720	15720	15720	15720	0
273	20240725	152800	794029600	15720	15720	15720	15720	0
274	20240725	152700	794029600	15720	15720	15720	15720	0
275	20240725	152600	794029600	15720	15720	15720	15720	0
276	20240725	152500	794029600	15720	15720	15720	15720	0
277	20240725	152400	794029600	15720	15720	15720	15720	0
278	20240725	152300	794029600	15720	15720	15720	15720	0
279	20240725	152200	794029600	15720	15720	15720	15720	0
280	20240725	152100	794029600	15720	15720	15720	15720	0
281	20240725	152000	794029600	15720	15720	15720	15720	0
282	20240725	151900	794029600	15720	15720	15720	15640	83
283	20240725	151800	792729540	15640	15670	15720	15640	1662
284	20240725	151700	766704550	15720	15670	15720	15670	140
285	20240725	151600	764509060	15730	15730	15730	15730	0
286	20240725	151500	764509060	15730	15730	15730	15730	0
287	20240725	151400	764509060	15730	15670	15730	15670	21
288	20240725	151300	764179870	15730	15680	15730	15680	5
289	20240725	151200	764101420	15740	15730	15740	15730	13
290	20240725	151100	763896920	15730	15730	15730	15730	0
291	20240725	151000	763896920	15730	15710	15730	15660	82
292	20240725	150900	762611010	15730	15730	15730	15730	11
293	20240725	150800	762437980	15720	15720	15720	15720	2
294	20240725	150700	762406540	15740	15730	15740	15730	19
295	20240725	150600	762107650	15740	15730	15740	15730	24
296	20240725	150500	761730120	15720	15730	15730	15720	14
297	20240725	150400	761510030	15740	15740	15740	15730	4
298	20240725	150300	761447090	15720	15720	15720	15720	6
299	20240725	150200	761352770	15700	15700	15700	15700	110
300	20240725	150100	759625770	15700	15700	15700	15700	0
301	20240725	150000	759625770	15700	15670	15700	15670	12
302	20240725	145900	759437430	15700	15700	15700	15700	8
303	20240725	145800	759311830	15700	15690	15700	15670	174
304	20240725	145700	756584320	15700	15700	15700	15700	20
305	20240725	145600	756270320	15700	15700	15700	15700	0
306	20240725	145500	756270320	15700	15700	15700	15700	21
307	20240725	145400	755940620	15670	15700	15700	15670	268
308	20240725	145300	751739600	15670	15680	15680	15670	150
309	20240725	145200	749388440	15700	15700	15700	15700	0
310	20240725	145100	749388440	15700	15700	15700	15700	0
311	20240725	145000	749388440	15700	15700	15700	15700	1
312	20240725	144900	749372740	15670	15670	15670	15670	207
313	20240725	144800	746129050	15680	15680	15700	15680	442
314	20240725	144700	739198250	15700	15700	15700	15700	0
315	20240725	144600	739198250	15700	15690	15700	15690	142
316	20240725	144500	736970260	15690	15690	15690	15690	59
317	20240725	144400	736044550	15700	15680	15700	15680	112
318	20240725	144300	734287350	15680	15680	15680	15680	187
319	20240725	144200	731355190	15670	15670	15670	15670	200
320	20240725	144100	728221190	15680	15670	15680	15660	303
321	20240725	144000	723475150	15690	15690	15690	15690	0
322	20240725	143900	723475150	15690	15690	15690	15690	0
323	20240725	143800	723475150	15690	15680	15690	15680	393
324	20240725	143700	717310910	15660	15660	15660	15660	1
325	20240725	143600	717295250	15680	15680	15680	15680	0
326	20240725	143500	717295250	15680	15670	15680	15660	411
327	20240725	143400	710854070	15670	15680	15680	15670	650
328	20240725	143300	700668110	15680	15680	15680	15680	403
329	20240725	143200	694349070	15700	15690	15700	15680	458
330	20240725	143100	687165030	15700	15700	15700	15700	0
331	20240725	143000	687165030	15700	15700	15700	15700	0
332	20240725	142900	687165030	15700	15700	15700	15700	0
333	20240725	142800	687165030	15700	15700	15700	15690	326
334	20240725	142700	682049430	15690	15690	15690	15690	0
335	20240725	142600	682049430	15690	15690	15690	15690	0
336	20240725	142500	682049430	15690	15710	15710	15690	792
337	20240725	142400	669612830	15700	15700	15700	15700	665
338	20240725	142300	659172330	15710	15700	15710	15700	133
339	20240725	142200	657084220	15700	15700	15700	15700	129
340	20240725	142100	655058920	15700	15700	15700	15680	55
341	20240725	142000	654196420	15680	15680	15680	15680	100
342	20240725	141900	652628420	15700	15700	15700	15700	10
343	20240725	141800	652471420	15700	15700	15700	15700	0
344	20240725	141700	652471420	15700	15700	15700	15700	1
345	20240725	141600	652455720	15690	15690	15690	15670	438
346	20240725	141500	645587800	15710	15710	15710	15710	0
347	20240725	141400	645587800	15710	15710	15710	15710	0
348	20240725	141300	645587800	15710	15710	15710	15710	2
349	20240725	141200	645556380	15690	15690	15690	15690	12
350	20240725	141100	645368100	15710	15710	15710	15710	17
351	20240725	141000	645101030	15710	15710	15710	15710	0
352	20240725	140900	645101030	15710	15710	15710	15710	0
353	20240725	140800	645101030	15710	15710	15710	15710	130
354	20240725	140700	643058730	15710	15710	15710	15710	0
355	20240725	140600	643058730	15710	15680	15710	15670	20
356	20240725	140500	642745190	15700	15700	15700	15700	2
357	20240725	140400	642713790	15710	15710	15710	15710	0
358	20240725	140300	642713790	15710	15700	15710	15670	609
359	20240725	140200	633164200	15710	15710	15710	15700	212
360	20240725	140100	629835340	15710	15710	15710	15710	1
361	20240725	140000	629819630	15710	15710	15710	15710	208
362	20240725	135900	626551950	15720	15720	15720	15720	0
363	20240725	135800	626551950	15720	15720	15720	15720	3
364	20240725	135700	626504790	15710	15720	15720	15710	463
365	20240725	135600	619229430	15710	15720	15720	15710	9
366	20240725	135500	619088010	15710	15710	15710	15710	0
367	20240725	135400	619088010	15710	15740	15740	15710	83
368	20240725	135300	617783560	15740	15730	15740	15730	76
369	20240725	135200	616588070	15720	15720	15720	15720	0
370	20240725	135100	616588070	15720	15720	15720	15720	50
371	20240725	135000	615802070	15710	15710	15710	15710	142
372	20240725	134900	613571250	15720	15700	15720	15690	434
373	20240725	134800	606757440	15710	15730	15730	15710	546
374	20240725	134700	598176400	15740	15740	15740	15740	10
375	20240725	134600	598019000	15750	15750	15750	15740	20
376	20240725	134500	597704100	15750	15750	15750	15750	2
377	20240725	134400	597672600	15740	15740	15750	15740	633
378	20240725	134300	587707930	15740	15740	15740	15740	15
379	20240725	134200	587471830	15750	15750	15750	15750	0
380	20240725	134100	587471830	15750	15750	15750	15750	6
381	20240725	134000	587377330	15750	15730	15750	15730	304
382	20240725	133900	582595330	15750	15760	15770	15750	315
383	20240725	133800	577632440	15770	15770	15770	15760	243
384	20240725	133700	573801330	15770	15770	15770	15770	638
385	20240725	133600	563740070	15770	15750	15770	15750	198
386	20240725	133500	560621550	15750	15750	15750	15750	1
387	20240725	133400	560605800	15730	15740	15750	15730	304
388	20240725	133300	555823830	15720	15720	15720	15720	70
389	20240725	133200	554723430	15750	15730	15750	15730	301
390	20240725	133100	549988680	15770	15770	15770	15730	268
391	20240725	133000	545770320	15770	15760	15770	15760	104
392	20240725	132900	544131210	15760	15760	15760	15760	3
393	20240725	132800	544083930	15730	15730	15730	15730	0
394	20240725	132700	544083930	15730	15730	15730	15730	134
395	20240725	132600	541976110	15800	15800	15800	15800	0
396	20240725	132500	541976110	15800	15800	15800	15800	1
397	20240725	132400	541960310	15730	15730	15730	15730	8
398	20240725	132300	541834470	15800	15750	15800	15750	501
399	20240725	132200	533943670	15730	15730	15730	15730	0
400	20240725	132100	533943670	15730	15730	15730	15730	198
401	20240725	132000	530829130	15800	15800	15800	15800	0
402	20240725	131900	530829130	15800	15800	15800	15800	0
403	20240725	131800	530829130	15800	15800	15800	15800	0
404	20240725	131700	530829130	15800	15800	15800	15800	0
405	20240725	131600	530829130	15800	15800	15800	15800	0
406	20240725	131500	530829130	15800	15800	15800	15800	0
407	20240725	131400	530829130	15800	15800	15800	15800	0
408	20240725	131300	530829130	15800	15800	15800	15800	0
409	20240725	131200	530829130	15800	15800	15800	15800	10
410	20240725	131100	530671130	15800	15800	15800	15800	0
411	20240725	131000	530671130	15800	15800	15800	15800	0
412	20240725	130900	530671130	15800	15730	15800	15730	101
413	20240725	130800	529082330	15730	15730	15730	15730	0
414	20240725	130700	529082330	15730	15730	15730	15730	0
415	20240725	130600	529082330	15730	15730	15730	15730	0
416	20240725	130500	529082330	15730	15730	15730	15730	73
417	20240725	130400	527934040	15730	15730	15730	15730	0
418	20240725	130300	527934040	15730	15730	15730	15730	77
419	20240725	130200	526722830	15730	15730	15730	15730	10
420	20240725	130100	526565530	15730	15730	15730	15730	0
421	20240725	130000	526565530	15730	15750	15750	15730	50
422	20240725	125900	525778130	15750	15790	15790	15750	101
423	20240725	125800	524187300	15810	15810	15810	15810	1
424	20240725	125700	524171490	15810	15810	15810	15810	0
425	20240725	125600	524171490	15810	15810	15810	15810	0
426	20240725	125500	524171490	15810	15810	15810	15810	0
427	20240725	125400	524171490	15810	15810	15810	15810	0
428	20240725	125300	524171490	15810	15810	15810	15810	0
429	20240725	125200	524171490	15810	15730	15810	15730	64
430	20240725	125100	523164690	15810	15810	15810	15810	0
431	20240725	125000	523164690	15810	15810	15810	15810	0
432	20240725	124900	523164690	15810	15810	15810	15810	0
433	20240725	124800	523164690	15810	15810	15810	15810	0
434	20240725	124700	523164690	15810	15810	15810	15810	0
435	20240725	124600	523164690	15810	15810	15810	15810	1
436	20240725	124500	523148880	15720	15720	15720	15720	11
437	20240725	124400	522975960	15810	15810	15810	15810	0
438	20240725	124300	522975960	15810	15810	15810	15810	1
439	20240725	124200	522960150	15720	15720	15720	15720	85
440	20240725	124100	521623950	15810	15810	15810	15810	0
441	20240725	124000	521623950	15810	15810	15810	15810	0
442	20240725	123900	521623950	15810	15810	15810	15810	0
443	20240725	123800	521623950	15810	15810	15810	15810	0
444	20240725	123700	521623950	15810	15710	15810	15710	34
445	20240725	123600	521088590	15790	15720	15790	15720	341
446	20240725	123500	515728000	15810	15810	15810	15810	0
447	20240725	123400	515728000	15810	15800	15810	15800	3
448	20240725	123300	515680590	15810	15810	15810	15810	0
449	20240725	123200	515680590	15810	15800	15810	15780	6
450	20240725	123100	515585810	15820	15700	15820	15700	14
451	20240725	123000	515365650	15800	15800	15800	15800	3
452	20240725	122900	515318250	15820	15700	15820	15700	21
453	20240725	122800	514987330	15820	15700	15820	15680	168
454	20240725	122700	512346630	15700	15700	15810	15700	155
455	20240725	122600	509910950	15800	15700	15800	15690	949
456	20240725	122500	495009610	15780	15730	15780	15700	306
457	20240725	122400	490198280	15820	15820	15820	15820	0
458	20240725	122300	490198280	15820	15820	15820	15820	0
459	20240725	122200	490198280	15820	15820	15820	15820	100
460	20240725	122100	488616280	15820	15820	15820	15820	0
461	20240725	122000	488616280	15820	15800	15820	15800	31
462	20240725	121900	488126460	15800	15770	15800	15710	301
463	20240725	121800	483389850	15820	15820	15820	15820	0
464	20240725	121700	483389850	15820	15820	15820	15820	0
465	20240725	121600	483389850	15820	15820	15820	15820	0
466	20240725	121500	483389850	15820	15820	15820	15820	1
467	20240725	121400	483374030	15750	15750	15750	15750	0
468	20240725	121300	483374030	15750	15750	15750	15750	0
469	20240725	121200	483374030	15750	15800	15800	15750	182
470	20240725	121100	480503430	15820	15820	15820	15820	0
471	20240725	121000	480503430	15820	15820	15820	15820	0
472	20240725	120900	480503430	15820	15820	15820	15820	0
473	20240725	120800	480503430	15820	15810	15820	15810	81
474	20240725	120700	479222810	15810	15790	15810	15790	49
475	20240725	120600	478449080	15790	15790	15790	15710	174
476	20240725	120500	475713630	15710	15780	15790	15710	227
477	20240725	120400	472147310	15790	15790	15790	15790	0
478	20240725	120300	472147310	15790	15720	15790	15710	1630
479	20240725	120200	446537310	15720	15780	15780	15720	316
480	20240725	120100	441567940	15820	15800	15820	15800	953
481	20240725	120000	426508540	15790	15790	15790	15790	0
482	20240725	115900	426508540	15790	15780	15790	15780	98
483	20240725	115800	424961200	15800	15800	15800	15800	0
484	20240725	115700	424961200	15800	15800	15800	15800	0
485	20240725	115600	424961200	15800	15800	15800	15800	0
486	20240725	115500	424961200	15800	15800	15800	15800	0
487	20240725	115400	424961200	15800	15800	15800	15800	0
488	20240725	115300	424961200	15800	15790	15800	15790	10
489	20240725	115200	424803280	15790	15790	15790	15790	9
490	20240725	115100	424661170	15790	15790	15790	15790	0
491	20240725	115000	424661170	15790	15790	15790	15790	20
492	20240725	114900	424345370	15800	15800	15800	15800	0
493	20240725	114800	424345370	15800	15800	15800	15800	0
494	20240725	114700	424345370	15800	15790	15800	15790	50
495	20240725	114600	423555860	15720	15720	15720	15720	10
496	20240725	114500	423398660	15790	15790	15790	15790	1
497	20240725	114400	423382870	15720	15720	15720	15720	0
498	20240725	114300	423382870	15720	15720	15720	15720	1
499	20240725	114200	423367150	15800	15800	15800	15800	1
500	20240725	114100	423351350	15790	15790	15790	15790	60
501	20240725	114000	422403950	15800	15800	15800	15800	0
502	20240725	113900	422403950	15800	15800	15800	15800	0
503	20240725	113800	422403950	15800	15800	15800	15800	0
504	20240725	113700	422403950	15800	15800	15800	15800	0
505	20240725	113600	422403950	15800	15800	15800	15800	0
506	20240725	113500	422403950	15800	15800	15800	15800	0
507	20240725	113400	422403950	15800	15710	15800	15690	9279
508	20240725	113300	276807350	15690	15720	15720	15690	249
509	20240725	113200	272898420	15720	15720	15720	15720	7
510	20240725	113100	272788380	15720	15720	15720	15720	10
511	20240725	113000	272631180	15720	15720	15720	15720	10
512	20240725	112900	272473980	15710	15720	15720	15710	260
513	20240725	112800	268388530	15720	15790	15790	15720	23
514	20240725	112700	268026360	15750	15750	15750	15750	15
515	20240725	112600	267790110	15790	15790	15790	15790	0
516	20240725	112500	267790110	15790	15790	15790	15790	2
517	20240725	112400	267758530	15760	15760	15760	15760	1
518	20240725	112300	267742770	15800	15760	15800	15760	119
519	20240725	112200	265867290	15760	15770	15770	15760	9
520	20240725	112100	265725400	15800	15800	15800	15800	0
521	20240725	112000	265725400	15800	15800	15800	15800	0
522	20240725	111900	265725400	15800	15800	15800	15800	0
523	20240725	111800	265725400	15800	15800	15800	15800	1
524	20240725	111700	265709600	15780	15780	15780	15780	8
525	20240725	111600	265583360	15800	15800	15800	15800	320
526	20240725	111500	260527360	15800	15800	15800	15800	400
527	20240725	111400	254207360	15800	15780	15800	15780	1002
528	20240725	111300	238377370	15700	15750	15750	15700	835
529	20240725	111200	225263220	15790	15790	15790	15790	0
530	20240725	111100	225263220	15790	15790	15790	15790	0
531	20240725	111000	225263220	15790	15790	15790	15790	0
532	20240725	110900	225263220	15790	15740	15790	15720	236
533	20240725	110800	221551410	15730	15730	15740	15730	356
534	20240725	110700	215950530	15830	15830	15830	15830	0
535	20240725	110600	215950530	15830	15830	15830	15830	0
536	20240725	110500	215950530	15830	15830	15830	15830	0
537	20240725	110400	215950530	15830	15830	15830	15820	8
538	20240725	110300	215823930	15830	15740	15830	15740	72
539	20240725	110200	214689720	15740	15750	15750	15740	60
540	20240725	110100	213745060	15830	15830	15830	15830	0
541	20240725	110000	213745060	15830	15830	15830	15830	0
542	20240725	105900	213745060	15830	15830	15830	15830	0
543	20240725	105800	213745060	15830	15820	15830	15820	11
544	20240725	105700	213571030	15820	15820	15820	15820	0
545	20240725	105600	213571030	15820	15820	15830	15820	5
546	20240725	105500	213491920	15830	15830	15830	15830	0
547	20240725	105400	213491920	15830	15830	15830	15830	0
548	20240725	105300	213491920	15830	15830	15830	15830	0
549	20240725	105200	213491920	15830	15830	15830	15830	0
550	20240725	105100	213491920	15830	15820	15830	15820	2
551	20240725	105000	213460270	15830	15830	15830	15750	1775
552	20240725	104900	185483570	15780	15780	15780	15780	165
553	20240725	104800	182879870	15850	15850	15850	15850	0
554	20240725	104700	182879870	15850	15850	15850	15850	1
555	20240725	104600	182864020	15850	15790	15850	15780	71
556	20240725	104500	181743050	15850	15790	15850	15790	101
557	20240725	104400	180148200	15850	15850	15850	15850	0
558	20240725	104300	180148200	15850	15850	15850	15850	16
559	20240725	104200	179894600	15850	15850	15850	15850	1
560	20240725	104100	179878750	15810	15810	15810	15810	90
561	20240725	104000	178455850	15850	15800	15850	15800	2
562	20240725	103900	178424200	15850	15850	15850	15800	237
563	20240725	103800	174678420	15820	15820	15820	15820	1
564	20240725	103700	174662600	15850	15850	15850	15850	0
565	20240725	103600	174662600	15850	15850	15850	15850	0
566	20240725	103500	174662600	15850	15850	15850	15850	0
567	20240725	103400	174662600	15850	15850	15850	15830	9
568	20240725	103300	174520000	15850	15850	15850	15850	0
569	20240725	103200	174520000	15850	15850	15850	15850	0
570	20240725	103100	174520000	15850	15850	15850	15850	1
571	20240725	103000	174504150	15800	15830	15850	15800	1761
572	20240725	102900	146657970	15850	15850	15850	15850	0
573	20240725	102800	146657970	15850	15850	15850	15850	0
574	20240725	102700	146657970	15850	15850	15850	15850	10
575	20240725	102600	146499470	15850	15850	15850	15850	3
576	20240725	102500	146451920	15850	15850	15850	15850	25
577	20240725	102400	146055670	15850	15850	15850	15850	0
578	20240725	102300	146055670	15850	15850	15850	15850	0
579	20240725	102200	146055670	15850	15850	15850	15850	1
580	20240725	102100	146039820	15820	15820	15820	15820	0
581	20240725	102000	146039820	15820	15820	15820	15820	0
582	20240725	101900	146039820	15820	15820	15820	15820	3
583	20240725	101800	145992360	15850	15820	15850	15820	89
584	20240725	101700	144582970	15820	15850	15850	15810	390
585	20240725	101600	138414720	15820	15840	15860	15820	98
586	20240725	101500	136862640	15830	15850	15860	15830	57
587	20240725	101400	135959840	15860	15850	15860	15850	3
588	20240725	101300	135912270	15850	15860	15860	15850	3
589	20240725	101200	135864710	15870	15870	15870	15870	0
590	20240725	101100	135864710	15870	15860	15870	15860	38
591	20240725	101000	135262020	15860	15860	15860	15860	15
592	20240725	100900	135024120	15860	15860	15860	15860	2
593	20240725	100800	134992400	15820	15850	15860	15820	77
594	20240725	100700	133772120	15850	15830	15850	15830	54
595	20240725	100600	132916260	15840	15860	15860	15830	7
596	20240725	100500	132805330	15890	15890	15890	15840	18
597	20240725	100400	132519410	15890	15860	15900	15820	517
598	20240725	100300	124335690	15900	15870	15900	15870	2
599	20240725	100200	124303920	15970	15890	15970	15890	4
600	20240725	100100	124240280	15970	15970	15970	15970	0
601	20240725	100000	124240280	15970	15970	15970	15970	1
602	20240725	095900	124224310	15970	15970	15970	15970	0
603	20240725	095800	124224310	15970	15970	15970	15970	6
604	20240725	095700	124128490	15970	15960	15970	15960	7
605	20240725	095600	124016760	15960	15960	15960	15960	5
606	20240725	095500	123936960	15960	15850	15960	15850	142
607	20240725	095400	121686150	15970	15970	15970	15970	0
608	20240725	095300	121686150	15970	15970	15970	15970	0
609	20240725	095200	121686150	15970	15900	15970	15900	19
610	20240725	095100	121383420	15970	15970	15970	15970	0
611	20240725	095000	121383420	15970	15970	15970	15970	0
612	20240725	094900	121383420	15970	15920	15970	15920	128
613	20240725	094800	119344410	15920	15910	15920	15910	40
614	20240725	094700	118708000	15910	15910	15910	15910	3
615	20240725	094600	118660270	15860	15860	15860	15860	101
616	20240725	094500	117058410	15910	15910	15910	15910	2
617	20240725	094400	117026590	15910	15910	15910	15910	1
618	20240725	094300	117010680	15840	15910	15910	15840	72
619	20240725	094200	115869920	15910	15910	15910	15910	0
620	20240725	094100	115869920	15910	15910	15910	15910	0
621	20240725	094000	115869920	15910	15880	15910	15880	20
622	20240725	093900	115552290	15880	15880	15880	15880	300
623	20240725	093800	110788290	15880	15880	15880	15880	53
624	20240725	093700	109946650	15880	15880	15880	15880	0
625	20240725	093600	109946650	15880	15880	15880	15880	0
626	20240725	093500	109946650	15880	15880	15880	15880	0
627	20240725	093400	109946650	15880	15860	15880	15860	27
628	20240725	093300	109518200	15850	15850	15850	15850	3
629	20240725	093200	109470650	15860	15860	15880	15830	406
630	20240725	093100	103039740	15860	15860	15860	15860	2
631	20240725	093000	103008020	15860	15880	15880	15860	295
632	20240725	092900	98327630	15920	15920	15920	15920	0
633	20240725	092800	98327630	15920	15920	15920	15890	1010
634	20240725	092700	82248730	15980	15920	15980	15920	2
635	20240725	092600	82216830	15980	15980	15980	15980	0
636	20240725	092500	82216830	15980	15980	15980	15980	0
637	20240725	092400	82216830	15980	15980	15980	15980	2
638	20240725	092300	82184870	15920	15990	16000	15900	357
639	20240725	092200	76507260	16000	16000	16000	16000	0
640	20240725	092100	76507260	16000	15930	16000	15930	36
641	20240725	092000	75933360	16010	16010	16010	16010	1
642	20240725	091900	75917350	16010	15930	16010	15930	31
643	20240725	091800	75423440	15980	15990	15990	15980	1191
644	20240725	091700	56387910	16030	16030	16030	16030	3
645	20240725	091600	56339820	16000	16010	16050	16000	358
646	20240725	091500	50598200	16050	16030	16050	16020	32
647	20240725	091400	50085010	16050	16050	16050	16050	50
648	20240725	091300	49282510	16060	16060	16060	16060	3
649	20240725	091200	49234330	16030	16030	16030	16030	19
650	20240725	091100	48929760	16060	16040	16060	16030	8
651	20240725	091000	48801370	16060	16050	16060	16050	7
652	20240725	090900	48688990	16070	16070	16070	16070	3
653	20240725	090800	48640780	16100	16100	16100	16020	62
654	20240725	090700	47647220	16090	16030	16100	16020	112
655	20240725	090600	45844440	16100	16110	16110	16100	26
656	20240725	090500	45425830	16130	16060	16130	16060	113
657	20240725	090400	43610260	16060	15990	16060	15990	74
658	20240725	090300	42426860	16060	16150	16150	15980	515
659	20240725	090200	34192520	16150	16200	16200	15970	1547
660	20240725	090100	9464970	16240	16290	16290	16240	89
661	20240725	090000	8017310	16300	15900	16350	15900	504