KissMeData/100030/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	200400	56262690	18570	18570	18570	18570	653
3	20240725	200300	56262690	18570	18570	18570	18570	0
4	20240725	200200	56262690	18570	18570	18570	18570	0
5	20240725	200100	56262690	18570	18570	18570	18570	0
6	20240725	200000	56262690	18570	18570	18570	18570	0
7	20240725	195900	56262690	18570	18570	18570	18570	0
8	20240725	195800	56262690	18570	18570	18570	18570	0
9	20240725	195700	56262690	18570	18570	18570	18570	0
10	20240725	195600	56262690	18570	18570	18570	18570	0
11	20240725	195500	56262690	18570	18570	18570	18570	0
12	20240725	195400	56262690	18570	18570	18570	18570	0
13	20240725	195300	56262690	18570	18570	18570	18570	0
14	20240725	195200	56262690	18570	18570	18570	18570	0
15	20240725	195100	56262690	18570	18570	18570	18570	0
16	20240725	195000	56262690	18570	18570	18570	18570	0
17	20240725	194900	56262690	18570	18570	18570	18570	0
18	20240725	194800	56262690	18570	18570	18570	18570	0
19	20240725	194700	56262690	18570	18570	18570	18570	0
20	20240725	194600	56262690	18570	18570	18570	18570	0
21	20240725	194500	56262690	18570	18570	18570	18570	0
22	20240725	194400	56262690	18570	18570	18570	18570	0
23	20240725	194300	56262690	18570	18570	18570	18570	0
24	20240725	194200	56262690	18570	18570	18570	18570	0
25	20240725	194100	56262690	18570	18570	18570	18570	0
26	20240725	194000	56262690	18570	18570	18570	18570	0
27	20240725	193900	56262690	18570	18570	18570	18570	0
28	20240725	193800	56262690	18570	18570	18570	18570	0
29	20240725	193700	56262690	18570	18570	18570	18570	0
30	20240725	193600	56262690	18570	18570	18570	18570	0
31	20240725	193500	56262690	18570	18570	18570	18570	0
32	20240725	193400	56262690	18570	18570	18570	18570	653
33	20240725	193300	56262690	18570	18570	18570	18570	0
34	20240725	193200	56262690	18570	18570	18570	18570	0
35	20240725	193100	56262690	18570	18570	18570	18570	0
36	20240725	193000	56262690	18570	18570	18570	18570	0
37	20240725	192900	56262690	18570	18570	18570	18570	0
38	20240725	192800	56262690	18570	18570	18570	18570	0
39	20240725	192700	56262690	18570	18570	18570	18570	0
40	20240725	192600	56262690	18570	18570	18570	18570	0
41	20240725	192500	56262690	18570	18570	18570	18570	0
42	20240725	192400	56262690	18570	18570	18570	18570	0
43	20240725	192300	56262690	18570	18570	18570	18570	0
44	20240725	192200	56262690	18570	18570	18570	18570	0
45	20240725	192100	56262690	18570	18570	18570	18570	0
46	20240725	192000	56262690	18570	18570	18570	18570	0
47	20240725	191900	56262690	18570	18570	18570	18570	0
48	20240725	191800	56262690	18570	18570	18570	18570	0
49	20240725	191700	56262690	18570	18570	18570	18570	0
50	20240725	191600	56262690	18570	18570	18570	18570	0
51	20240725	191500	56262690	18570	18570	18570	18570	0
52	20240725	191400	56262690	18570	18570	18570	18570	0
53	20240725	191300	56262690	18570	18570	18570	18570	0
54	20240725	191200	56262690	18570	18570	18570	18570	0
55	20240725	191100	56262690	18570	18570	18570	18570	0
56	20240725	191000	56262690	18570	18570	18570	18570	0
57	20240725	190900	56262690	18570	18570	18570	18570	0
58	20240725	190800	56262690	18570	18570	18570	18570	0
59	20240725	190700	56262690	18570	18570	18570	18570	0
60	20240725	190600	56262690	18570	18570	18570	18570	0
61	20240725	190500	56262690	18570	18570	18570	18570	0
62	20240725	190400	56262690	18570	18570	18570	18570	653
63	20240725	190300	56262690	18570	18570	18570	18570	0
64	20240725	190200	56262690	18570	18570	18570	18570	0
65	20240725	190100	56262690	18570	18570	18570	18570	0
66	20240725	190000	56262690	18570	18570	18570	18570	0
67	20240725	185900	56262690	18570	18570	18570	18570	0
68	20240725	185800	56262690	18570	18570	18570	18570	0
69	20240725	185700	56262690	18570	18570	18570	18570	0
70	20240725	185600	56262690	18570	18570	18570	18570	0
71	20240725	185500	56262690	18570	18570	18570	18570	0
72	20240725	185400	56262690	18570	18570	18570	18570	0
73	20240725	185300	56262690	18570	18570	18570	18570	0
74	20240725	185200	56262690	18570	18570	18570	18570	0
75	20240725	185100	56262690	18570	18570	18570	18570	0
76	20240725	185000	56262690	18570	18570	18570	18570	0
77	20240725	184900	56262690	18570	18570	18570	18570	0
78	20240725	184800	56262690	18570	18570	18570	18570	0
79	20240725	184700	56262690	18570	18570	18570	18570	0
80	20240725	184600	56262690	18570	18570	18570	18570	0
81	20240725	184500	56262690	18570	18570	18570	18570	0
82	20240725	184400	56262690	18570	18570	18570	18570	0
83	20240725	184300	56262690	18570	18570	18570	18570	0
84	20240725	184200	56262690	18570	18570	18570	18570	0
85	20240725	184100	56262690	18570	18570	18570	18570	0
86	20240725	184000	56262690	18570	18570	18570	18570	0
87	20240725	183900	56262690	18570	18570	18570	18570	0
88	20240725	183800	56262690	18570	18570	18570	18570	0
89	20240725	183700	56262690	18570	18570	18570	18570	0
90	20240725	183600	56262690	18570	18570	18570	18570	0
91	20240725	183500	56262690	18570	18570	18570	18570	0
92	20240725	183400	56262690	18570	18570	18570	18570	653
93	20240725	183300	56262690	18570	18570	18570	18570	0
94	20240725	183200	56262690	18570	18570	18570	18570	0
95	20240725	183100	56262690	18570	18570	18570	18570	0
96	20240725	183000	56262690	18570	18570	18570	18570	0
97	20240725	182900	56262690	18570	18570	18570	18570	0
98	20240725	182800	56262690	18570	18570	18570	18570	0
99	20240725	182700	56262690	18570	18570	18570	18570	0
100	20240725	182600	56262690	18570	18570	18570	18570	0
101	20240725	182500	56262690	18570	18570	18570	18570	0
102	20240725	182400	56262690	18570	18570	18570	18570	0
103	20240725	182300	56262690	18570	18570	18570	18570	0
104	20240725	182200	56262690	18570	18570	18570	18570	0
105	20240725	182100	56262690	18570	18570	18570	18570	0
106	20240725	182000	56262690	18570	18570	18570	18570	0
107	20240725	181900	56262690	18570	18570	18570	18570	0
108	20240725	181800	56262690	18570	18570	18570	18570	0
109	20240725	181700	56262690	18570	18570	18570	18570	0
110	20240725	181600	56262690	18570	18570	18570	18570	0
111	20240725	181500	56262690	18570	18570	18570	18570	0
112	20240725	181400	56262690	18570	18570	18570	18570	0
113	20240725	181300	56262690	18570	18570	18570	18570	0
114	20240725	181200	56262690	18570	18570	18570	18570	0
115	20240725	181100	56262690	18570	18570	18570	18570	0
116	20240725	181000	56262690	18570	18570	18570	18570	0
117	20240725	180900	56262690	18570	18570	18570	18570	0
118	20240725	180800	56262690	18570	18570	18570	18570	0
119	20240725	180700	56262690	18570	18570	18570	18570	0
120	20240725	180600	56262690	18570	18570	18570	18570	0
121	20240725	180500	56262690	18570	18570	18570	18570	0
122	20240725	180400	56262690	18570	18570	18570	18570	653
123	20240725	180300	56262690	18570	18570	18570	18570	0
124	20240725	180200	56262690	18570	18570	18570	18570	0
125	20240725	180100	56262690	18570	18570	18570	18570	0
126	20240725	180000	56262690	18570	18570	18570	18570	0
127	20240725	175900	56262690	18570	18570	18570	18570	0
128	20240725	175800	56262690	18570	18570	18570	18570	0
129	20240725	175700	56262690	18570	18570	18570	18570	0
130	20240725	175600	56262690	18570	18570	18570	18570	0
131	20240725	175500	56262690	18570	18570	18570	18570	0
132	20240725	175400	56262690	18570	18570	18570	18570	0
133	20240725	175300	56262690	18570	18570	18570	18570	0
134	20240725	175200	56262690	18570	18570	18570	18570	0
135	20240725	175100	56262690	18570	18570	18570	18570	0
136	20240725	175000	56262690	18570	18570	18570	18570	0
137	20240725	174900	56262690	18570	18570	18570	18570	0
138	20240725	174800	56262690	18570	18570	18570	18570	0
139	20240725	174700	56262690	18570	18570	18570	18570	0
140	20240725	174600	56262690	18570	18570	18570	18570	0
141	20240725	174500	56262690	18570	18570	18570	18570	0
142	20240725	174400	56262690	18570	18570	18570	18570	0
143	20240725	174300	56262690	18570	18570	18570	18570	0
144	20240725	174200	56262690	18570	18570	18570	18570	0
145	20240725	174100	56262690	18570	18570	18570	18570	0
146	20240725	174000	56262690	18570	18570	18570	18570	0
147	20240725	173900	56262690	18570	18570	18570	18570	0
148	20240725	173800	56262690	18570	18570	18570	18570	0
149	20240725	173700	56262690	18570	18570	18570	18570	0
150	20240725	173600	56262690	18570	18570	18570	18570	0
151	20240725	173500	56262690	18570	18570	18570	18570	0
152	20240725	173400	56262690	18570	18570	18570	18570	653
153	20240725	173300	56262690	18570	18570	18570	18570	0
154	20240725	173200	56262690	18570	18570	18570	18570	0
155	20240725	173100	56262690	18570	18570	18570	18570	0
156	20240725	173000	56262690	18570	18570	18570	18570	0
157	20240725	172900	56262690	18570	18570	18570	18570	0
158	20240725	172800	56262690	18570	18570	18570	18570	0
159	20240725	172700	56262690	18570	18570	18570	18570	0
160	20240725	172600	56262690	18570	18570	18570	18570	0
161	20240725	172500	56262690	18570	18570	18570	18570	0
162	20240725	172400	56262690	18570	18570	18570	18570	0
163	20240725	172300	56262690	18570	18570	18570	18570	0
164	20240725	172200	56262690	18570	18570	18570	18570	0
165	20240725	172100	56262690	18570	18570	18570	18570	0
166	20240725	172000	56262690	18570	18570	18570	18570	0
167	20240725	171900	56262690	18570	18570	18570	18570	0
168	20240725	171800	56262690	18570	18570	18570	18570	0
169	20240725	171700	56262690	18570	18570	18570	18570	0
170	20240725	171600	56262690	18570	18570	18570	18570	0
171	20240725	171500	56262690	18570	18570	18570	18570	0
172	20240725	171400	56262690	18570	18570	18570	18570	0
173	20240725	171300	56262690	18570	18570	18570	18570	0
174	20240725	171200	56262690	18570	18570	18570	18570	0
175	20240725	171100	56262690	18570	18570	18570	18570	0
176	20240725	171000	56262690	18570	18570	18570	18570	0
177	20240725	170900	56262690	18570	18570	18570	18570	0
178	20240725	170800	56262690	18570	18570	18570	18570	0
179	20240725	170700	56262690	18570	18570	18570	18570	0
180	20240725	170600	56262690	18570	18570	18570	18570	0
181	20240725	170500	56262690	18570	18570	18570	18570	0
182	20240725	170400	56262690	18570	18570	18570	18570	653
183	20240725	170300	56262690	18570	18570	18570	18570	0
184	20240725	170200	56262690	18570	18570	18570	18570	0
185	20240725	170100	56262690	18570	18570	18570	18570	0
186	20240725	170000	56262690	18570	18570	18570	18570	0
187	20240725	165900	56262690	18570	18570	18570	18570	0
188	20240725	165800	56262690	18570	18570	18570	18570	0
189	20240725	165700	56262690	18570	18570	18570	18570	0
190	20240725	165600	56262690	18570	18570	18570	18570	0
191	20240725	165500	56262690	18570	18570	18570	18570	0
192	20240725	165400	56262690	18570	18570	18570	18570	0
193	20240725	165300	56262690	18570	18570	18570	18570	0
194	20240725	165200	56262690	18570	18570	18570	18570	0
195	20240725	165100	56262690	18570	18570	18570	18570	0
196	20240725	165000	56262690	18570	18570	18570	18570	0
197	20240725	164900	56262690	18570	18570	18570	18570	0
198	20240725	164800	56262690	18570	18570	18570	18570	0
199	20240725	164700	56262690	18570	18570	18570	18570	0
200	20240725	164600	56262690	18570	18570	18570	18570	0
201	20240725	164500	56262690	18570	18570	18570	18570	0
202	20240725	164400	56262690	18570	18570	18570	18570	0
203	20240725	164300	56262690	18570	18570	18570	18570	0
204	20240725	164200	56262690	18570	18570	18570	18570	0
205	20240725	164100	56262690	18570	18570	18570	18570	0
206	20240725	164000	56262690	18570	18570	18570	18570	0
207	20240725	163900	56262690	18570	18570	18570	18570	0
208	20240725	163800	56262690	18570	18570	18570	18570	0
209	20240725	163700	56262690	18570	18570	18570	18570	0
210	20240725	163600	56262690	18570	18570	18570	18570	0
211	20240725	163500	56262690	18570	18570	18570	18570	0
212	20240725	163400	56262690	18570	18570	18570	18570	653
213	20240725	163300	56262690	18570	18570	18570	18570	0
214	20240725	163200	56262690	18570	18570	18570	18570	0
215	20240725	163100	56262690	18570	18570	18570	18570	0
216	20240725	163000	56262690	18570	18570	18570	18570	0
217	20240725	162900	56262690	18570	18570	18570	18570	0
218	20240725	162800	56262690	18570	18570	18570	18570	0
219	20240725	162700	56262690	18570	18570	18570	18570	0
220	20240725	162600	56262690	18570	18570	18570	18570	0
221	20240725	162500	56262690	18570	18570	18570	18570	0
222	20240725	162400	56262690	18570	18570	18570	18570	0
223	20240725	162300	56262690	18570	18570	18570	18570	0
224	20240725	162200	56262690	18570	18570	18570	18570	0
225	20240725	162100	56262690	18570	18570	18570	18570	0
226	20240725	162000	56262690	18570	18570	18570	18570	0
227	20240725	161900	56262690	18570	18570	18570	18570	0
228	20240725	161800	56262690	18570	18570	18570	18570	0
229	20240725	161700	56262690	18570	18570	18570	18570	0
230	20240725	161600	56262690	18570	18570	18570	18570	0
231	20240725	161500	56262690	18570	18570	18570	18570	0
232	20240725	161400	56262690	18570	18570	18570	18570	0
233	20240725	161300	56262690	18570	18570	18570	18570	0
234	20240725	161200	56262690	18570	18570	18570	18570	0
235	20240725	161100	56262690	18570	18570	18570	18570	0
236	20240725	161000	56262690	18570	18570	18570	18570	0
237	20240725	160900	56262690	18570	18570	18570	18570	0
238	20240725	160800	56262690	18570	18570	18570	18570	0
239	20240725	160700	56262690	18570	18570	18570	18570	0
240	20240725	160600	56262690	18570	18570	18570	18570	0
241	20240725	160500	56262690	18570	18570	18570	18570	0
242	20240725	160400	56262690	18570	18570	18570	18570	653
243	20240725	160300	56262690	18570	18570	18570	18570	0
244	20240725	160200	56262690	18570	18570	18570	18570	0
245	20240725	160100	56262690	18570	18570	18570	18570	0
246	20240725	160000	56262690	18570	18570	18570	18570	0
247	20240725	155900	56262690	18570	18570	18570	18570	0
248	20240725	155800	56262690	18570	18570	18570	18570	0
249	20240725	155700	56262690	18570	18570	18570	18570	0
250	20240725	155600	56262690	18570	18570	18570	18570	0
251	20240725	155500	56262690	18570	18570	18570	18570	0
252	20240725	155400	56262690	18570	18570	18570	18570	0
253	20240725	155300	56262690	18570	18570	18570	18570	0
254	20240725	155200	56262690	18570	18570	18570	18570	0
255	20240725	155100	56262690	18570	18570	18570	18570	0
256	20240725	155000	56262690	18570	18570	18570	18570	0
257	20240725	154900	56262690	18570	18570	18570	18570	0
258	20240725	154800	56262690	18570	18570	18570	18570	0
259	20240725	154700	56262690	18570	18570	18570	18570	0
260	20240725	154600	56262690	18570	18570	18570	18570	0
261	20240725	154500	56262690	18570	18570	18570	18570	0
262	20240725	154400	56262690	18570	18570	18570	18570	0
263	20240725	154300	56262690	18570	18570	18570	18570	0
264	20240725	154200	56262690	18570	18570	18570	18570	0
265	20240725	154100	56262690	18570	18570	18570	18570	0
266	20240725	154000	56262690	18570	18570	18570	18570	0
267	20240725	153900	56262690	18570	18570	18570	18570	0
268	20240725	153800	56262690	18570	18570	18570	18570	0
269	20240725	153700	56262690	18570	18570	18570	18570	0
270	20240725	153600	56262690	18570	18570	18570	18570	0
271	20240725	153500	56262690	18570	18570	18570	18570	0
272	20240725	153400	56262690	18570	18570	18570	18570	653
273	20240725	153300	56262690	18570	18570	18570	18570	0
274	20240725	153200	56262690	18570	18570	18570	18570	0
275	20240725	153100	56262690	18570	18570	18570	18570	0
276	20240725	153000	56262690	18570	18570	18570	18570	653
277	20240725	152900	44136480	18570	18570	18570	18570	0
278	20240725	152800	44136480	18570	18570	18570	18570	0
279	20240725	152700	44136480	18570	18570	18570	18570	0
280	20240725	152600	44136480	18570	18570	18570	18570	0
281	20240725	152500	44136480	18570	18570	18570	18570	0
282	20240725	152400	44136480	18570	18570	18570	18570	0
283	20240725	152300	44136480	18570	18570	18570	18570	0
284	20240725	152200	44136480	18570	18570	18570	18570	0
285	20240725	152100	44136480	18570	18570	18570	18570	0
286	20240725	152000	44136480	18570	18570	18570	18570	0
287	20240725	151900	44136480	18570	18570	18570	18570	0
288	20240725	151800	44136480	18570	18570	18570	18570	0
289	20240725	151700	44136480	18570	18570	18570	18570	0
290	20240725	151600	44136480	18570	18570	18570	18570	0
291	20240725	151500	44136480	18570	18570	18570	18570	0
292	20240725	151400	44136480	18570	18570	18570	18570	0
293	20240725	151300	44136480	18570	18500	18570	18500	70
294	20240725	151200	42841060	18500	18490	18500	18490	30
295	20240725	151100	42286330	18490	18450	18490	18450	4
296	20240725	151000	42212480	18460	18460	18460	18460	0
297	20240725	150900	42212480	18460	18460	18460	18460	317
298	20240725	150800	36360660	18550	18550	18550	18550	0
299	20240725	150700	36360660	18550	18550	18550	18550	0
300	20240725	150600	36360660	18550	18550	18550	18550	0
301	20240725	150500	36360660	18550	18460	18550	18460	252
302	20240725	150400	31708570	18550	18550	18550	18550	0
303	20240725	150300	31708570	18550	18550	18550	18550	1
304	20240725	150200	31690020	18460	18460	18460	18460	0
305	20240725	150100	31690020	18460	18470	18470	18460	120
306	20240725	150000	29474140	18570	18570	18570	18570	0
307	20240725	145900	29474140	18570	18570	18570	18570	1
308	20240725	145800	29455570	18470	18470	18470	18470	0
309	20240725	145700	29455570	18470	18470	18470	18470	1
310	20240725	145600	29437100	18570	18570	18570	18570	0
311	20240725	145500	29437100	18570	18570	18570	18570	0
312	20240725	145400	29437100	18570	18570	18570	18570	0
313	20240725	145300	29437100	18570	18570	18570	18570	0
314	20240725	145200	29437100	18570	18560	18570	18560	2
315	20240725	145100	29399970	18460	18460	18460	18460	0
316	20240725	145000	29399970	18460	18460	18460	18460	1
317	20240725	144900	29381510	18570	18570	18570	18570	0
318	20240725	144800	29381510	18570	18570	18570	18570	0
319	20240725	144700	29381510	18570	18570	18570	18570	0
320	20240725	144600	29381510	18570	18570	18570	18570	0
321	20240725	144500	29381510	18570	18570	18570	18570	0
322	20240725	144400	29381510	18570	18570	18570	18570	1
323	20240725	144300	29362940	18450	18510	18510	18450	123
324	20240725	144200	27090840	18580	18580	18580	18580	0
325	20240725	144100	27090840	18580	18580	18580	18580	0
326	20240725	144000	27090840	18580	18580	18580	18580	0
327	20240725	143900	27090840	18580	18580	18580	18580	0
328	20240725	143800	27090840	18580	18580	18580	18580	0
329	20240725	143700	27090840	18580	18580	18580	18580	0
330	20240725	143600	27090840	18580	18580	18580	18580	0
331	20240725	143500	27090840	18580	18580	18580	18580	0
332	20240725	143400	27090840	18580	18580	18580	18580	0
333	20240725	143300	27090840	18580	18580	18580	18580	0
334	20240725	143200	27090840	18580	18580	18580	18580	0
335	20240725	143100	27090840	18580	18580	18580	18580	0
336	20240725	143000	27090840	18580	18520	18580	18520	2
337	20240725	142900	27053740	18520	18520	18520	18520	0
338	20240725	142800	27053740	18520	18520	18520	18520	0
339	20240725	142700	27053740	18520	18520	18520	18520	0
340	20240725	142600	27053740	18520	18520	18520	18520	0
341	20240725	142500	27053740	18520	18520	18520	18520	0
342	20240725	142400	27053740	18520	18520	18520	18520	0
343	20240725	142300	27053740	18520	18520	18520	18520	0
344	20240725	142200	27053740	18520	18520	18520	18520	16
345	20240725	142100	26757420	18520	18520	18520	18520	0
346	20240725	142000	26757420	18520	18520	18520	18520	0
347	20240725	141900	26757420	18520	18520	18520	18520	0
348	20240725	141800	26757420	18520	18520	18520	18520	0
349	20240725	141700	26757420	18520	18520	18520	18520	0
350	20240725	141600	26757420	18520	18520	18520	18520	1
351	20240725	141500	26738900	18530	18530	18530	18530	0
352	20240725	141400	26738900	18530	18530	18530	18530	0
353	20240725	141300	26738900	18530	18530	18530	18530	0
354	20240725	141200	26738900	18530	18530	18530	18530	0
355	20240725	141100	26738900	18530	18530	18530	18530	0
356	20240725	141000	26738900	18530	18530	18530	18530	0
357	20240725	140900	26738900	18530	18530	18530	18530	0
358	20240725	140800	26738900	18530	18530	18530	18530	0
359	20240725	140700	26738900	18530	18530	18530	18530	0
360	20240725	140600	26738900	18530	18530	18530	18530	1
361	20240725	140500	26720370	18440	18440	18440	18440	0
362	20240725	140400	26720370	18440	18440	18440	18440	0
363	20240725	140300	26720370	18440	18440	18440	18440	0
364	20240725	140200	26720370	18440	18440	18440	18440	50
365	20240725	140100	25798370	18450	18480	18480	18450	243
366	20240725	140000	21313940	18610	18610	18610	18610	0
367	20240725	135900	21313940	18610	18610	18610	18610	0
368	20240725	135800	21313940	18610	18610	18610	18610	0
369	20240725	135700	21313940	18610	18610	18610	18610	0
370	20240725	135600	21313940	18610	18610	18610	18610	0
371	20240725	135500	21313940	18610	18610	18610	18610	0
372	20240725	135400	21313940	18610	18610	18610	18610	0
373	20240725	135300	21313940	18610	18610	18610	18610	0
374	20240725	135200	21313940	18610	18610	18610	18610	0
375	20240725	135100	21313940	18610	18610	18610	18610	0
376	20240725	135000	21313940	18610	18610	18610	18610	0
377	20240725	134900	21313940	18610	18610	18610	18610	0
378	20240725	134800	21313940	18610	18610	18610	18610	0
379	20240725	134700	21313940	18610	18610	18610	18610	0
380	20240725	134600	21313940	18610	18610	18610	18610	0
381	20240725	134500	21313940	18610	18610	18610	18610	0
382	20240725	134400	21313940	18610	18610	18610	18610	0
383	20240725	134300	21313940	18610	18610	18610	18610	0
384	20240725	134200	21313940	18610	18610	18610	18610	0
385	20240725	134100	21313940	18610	18610	18610	18610	0
386	20240725	134000	21313940	18610	18610	18610	18610	0
387	20240725	133900	21313940	18610	18550	18610	18550	50
388	20240725	133800	20384220	18450	18550	18550	18450	11
389	20240725	133700	20181170	18460	18460	18460	18460	0
390	20240725	133600	20181170	18460	18460	18460	18460	0
391	20240725	133500	20181170	18460	18460	18460	18460	10
392	20240725	133400	19996570	18580	18580	18580	18580	0
393	20240725	133300	19996570	18580	18580	18580	18580	0
394	20240725	133200	19996570	18580	18580	18580	18580	0
395	20240725	133100	19996570	18580	18580	18580	18580	0
396	20240725	133000	19996570	18580	18580	18580	18580	0
397	20240725	132900	19996570	18580	18580	18580	18580	0
398	20240725	132800	19996570	18580	18580	18580	18580	0
399	20240725	132700	19996570	18580	18580	18580	18580	0
400	20240725	132600	19996570	18580	18580	18580	18580	0
401	20240725	132500	19996570	18580	18580	18580	18580	0
402	20240725	132400	19996570	18580	18580	18580	18580	0
403	20240725	132300	19996570	18580	18580	18580	18580	0
404	20240725	132200	19996570	18580	18580	18580	18580	0
405	20240725	132100	19996570	18580	18580	18580	18580	0
406	20240725	132000	19996570	18580	18580	18580	18580	0
407	20240725	131900	19996570	18580	18580	18580	18580	0
408	20240725	131800	19996570	18580	18580	18580	18580	0
409	20240725	131700	19996570	18580	18580	18580	18580	0
410	20240725	131600	19996570	18580	18580	18580	18580	0
411	20240725	131500	19996570	18580	18580	18580	18580	0
412	20240725	131400	19996570	18580	18580	18580	18580	0
413	20240725	131300	19996570	18580	18580	18580	18580	0
414	20240725	131200	19996570	18580	18580	18580	18580	0
415	20240725	131100	19996570	18580	18580	18580	18580	0
416	20240725	131000	19996570	18580	18580	18580	18580	1
417	20240725	130900	19977990	18570	18480	18570	18410	126
418	20240725	130800	17654740	18610	18610	18610	18610	0
419	20240725	130700	17654740	18610	18610	18610	18610	0
420	20240725	130600	17654740	18610	18610	18610	18610	0
421	20240725	130500	17654740	18610	18610	18610	18610	0
422	20240725	130400	17654740	18610	18610	18610	18610	0
423	20240725	130300	17654740	18610	18610	18610	18610	0
424	20240725	130200	17654740	18610	18610	18610	18610	0
425	20240725	130100	17654740	18610	18610	18610	18610	0
426	20240725	130000	17654740	18610	18610	18610	18610	0
427	20240725	125900	17654740	18610	18610	18610	18610	0
428	20240725	125800	17654740	18610	18610	18610	18610	0
429	20240725	125700	17654740	18610	18610	18610	18610	0
430	20240725	125600	17654740	18610	18610	18610	18610	0
431	20240725	125500	17654740	18610	18610	18610	18610	0
432	20240725	125400	17654740	18610	18610	18610	18610	0
433	20240725	125300	17654740	18610	18610	18610	18610	0
434	20240725	125200	17654740	18610	18610	18610	18610	0
435	20240725	125100	17654740	18610	18470	18610	18470	2
436	20240725	125000	17617660	18610	18610	18610	18610	0
437	20240725	124900	17617660	18610	18610	18610	18610	1
438	20240725	124800	17599050	18610	18610	18610	18610	0
439	20240725	124700	17599050	18610	18610	18610	18610	0
440	20240725	124600	17599050	18610	18610	18610	18610	0
441	20240725	124500	17599050	18610	18610	18610	18610	0
442	20240725	124400	17599050	18610	18610	18610	18610	0
443	20240725	124300	17599050	18610	18610	18610	18610	0
444	20240725	124200	17599050	18610	18610	18610	18610	0
445	20240725	124100	17599050	18610	18610	18610	18610	0
446	20240725	124000	17599050	18610	18610	18610	18610	0
447	20240725	123900	17599050	18610	18610	18610	18610	0
448	20240725	123800	17599050	18610	18610	18610	18610	1
449	20240725	123700	17580440	18430	18430	18430	18430	0
450	20240725	123600	17580440	18430	18430	18430	18430	0
451	20240725	123500	17580440	18430	18430	18430	18430	0
452	20240725	123400	17580440	18430	18430	18430	18430	0
453	20240725	123300	17580440	18430	18430	18430	18430	0
454	20240725	123200	17580440	18430	18430	18430	18430	0
455	20240725	123100	17580440	18430	18430	18430	18430	0
456	20240725	123000	17580440	18430	18430	18430	18430	0
457	20240725	122900	17580440	18430	18430	18430	18430	0
458	20240725	122800	17580440	18430	18430	18430	18430	0
459	20240725	122700	17580440	18430	18430	18430	18430	17
460	20240725	122600	17267130	18650	18650	18650	18650	0
461	20240725	122500	17267130	18650	18650	18650	18650	0
462	20240725	122400	17267130	18650	18650	18650	18650	0
463	20240725	122300	17267130	18650	18650	18650	18650	0
464	20240725	122200	17267130	18650	18650	18650	18650	0
465	20240725	122100	17267130	18650	18650	18650	18650	0
466	20240725	122000	17267130	18650	18650	18650	18650	0
467	20240725	121900	17267130	18650	18650	18650	18650	0
468	20240725	121800	17267130	18650	18650	18650	18650	0
469	20240725	121700	17267130	18650	18650	18650	18650	0
470	20240725	121600	17267130	18650	18650	18650	18650	0
471	20240725	121500	17267130	18650	18650	18650	18650	0
472	20240725	121400	17267130	18650	18650	18650	18650	0
473	20240725	121300	17267130	18650	18650	18650	18650	0
474	20240725	121200	17267130	18650	18650	18650	18650	0
475	20240725	121100	17267130	18650	18650	18650	18650	0
476	20240725	121000	17267130	18650	18650	18650	18650	0
477	20240725	120900	17267130	18650	18650	18650	18650	0
478	20240725	120800	17267130	18650	18650	18650	18650	0
479	20240725	120700	17267130	18650	18650	18650	18650	0
480	20240725	120600	17267130	18650	18650	18650	18650	0
481	20240725	120500	17267130	18650	18650	18650	18650	0
482	20240725	120400	17267130	18650	18650	18650	18650	0
483	20240725	120300	17267130	18650	18650	18650	18650	0
484	20240725	120200	17267130	18650	18650	18650	18650	0
485	20240725	120100	17267130	18650	18650	18650	18650	0
486	20240725	120000	17267130	18650	18650	18650	18650	0
487	20240725	115900	17267130	18650	18650	18650	18650	0
488	20240725	115800	17267130	18650	18650	18650	18650	0
489	20240725	115700	17267130	18650	18650	18650	18650	0
490	20240725	115600	17267130	18650	18650	18650	18650	0
491	20240725	115500	17267130	18650	18650	18650	18650	0
492	20240725	115400	17267130	18650	18650	18650	18650	0
493	20240725	115300	17267130	18650	18650	18650	18650	0
494	20240725	115200	17267130	18650	18650	18650	18650	0
495	20240725	115100	17267130	18650	18650	18650	18650	0
496	20240725	115000	17267130	18650	18650	18650	18650	0
497	20240725	114900	17267130	18650	18650	18650	18650	0
498	20240725	114800	17267130	18650	18650	18650	18650	0
499	20240725	114700	17267130	18650	18650	18650	18650	0
500	20240725	114600	17267130	18650	18650	18650	18650	0
501	20240725	114500	17267130	18650	18650	18650	18650	0
502	20240725	114400	17267130	18650	18650	18650	18650	0
503	20240725	114300	17267130	18650	18650	18650	18650	0
504	20240725	114200	17267130	18650	18650	18650	18650	0
505	20240725	114100	17267130	18650	18650	18650	18650	0
506	20240725	114000	17267130	18650	18650	18650	18650	0
507	20240725	113900	17267130	18650	18650	18650	18650	0
508	20240725	113800	17267130	18650	18650	18650	18650	0
509	20240725	113700	17267130	18650	18650	18650	18650	0
510	20240725	113600	17267130	18650	18650	18650	18650	0
511	20240725	113500	17267130	18650	18650	18650	18650	0
512	20240725	113400	17267130	18650	18650	18650	18650	0
513	20240725	113300	17267130	18650	18650	18650	18650	0
514	20240725	113200	17267130	18650	18650	18650	18650	0
515	20240725	113100	17267130	18650	18650	18650	18650	0
516	20240725	113000	17267130	18650	18650	18650	18650	0
517	20240725	112900	17267130	18650	18650	18650	18650	0
518	20240725	112800	17267130	18650	18650	18650	18650	0
519	20240725	112700	17267130	18650	18650	18650	18650	0
520	20240725	112600	17267130	18650	18650	18650	18650	0
521	20240725	112500	17267130	18650	18650	18650	18650	0
522	20240725	112400	17267130	18650	18650	18650	18650	0
523	20240725	112300	17267130	18650	18650	18650	18650	0
524	20240725	112200	17267130	18650	18650	18650	18650	0
525	20240725	112100	17267130	18650	18650	18650	18650	0
526	20240725	112000	17267130	18650	18650	18650	18650	0
527	20240725	111900	17267130	18650	18650	18650	18650	0
528	20240725	111800	17267130	18650	18650	18650	18650	0
529	20240725	111700	17267130	18650	18650	18650	18650	0
530	20240725	111600	17267130	18650	18650	18650	18650	0
531	20240725	111500	17267130	18650	18640	18650	18640	3
532	20240725	111400	17211200	18410	18410	18410	18410	1
533	20240725	111300	17192790	18580	18580	18580	18580	0
534	20240725	111200	17192790	18580	18580	18580	18580	0
535	20240725	111100	17192790	18580	18580	18580	18580	0
536	20240725	111000	17192790	18580	18580	18580	18580	0
537	20240725	110900	17192790	18580	18580	18580	18580	0
538	20240725	110800	17192790	18580	18580	18580	18580	0
539	20240725	110700	17192790	18580	18580	18580	18580	0
540	20240725	110600	17192790	18580	18580	18580	18580	0
541	20240725	110500	17192790	18580	18580	18580	18580	0
542	20240725	110400	17192790	18580	18580	18580	18580	0
543	20240725	110300	17192790	18580	18570	18580	18570	2
544	20240725	110200	17155640	18570	18570	18580	18570	21
545	20240725	110100	16765660	18580	18580	18580	18580	1
546	20240725	110000	16747080	18570	18570	18570	18570	0
547	20240725	105900	16747080	18570	18570	18570	18570	0
548	20240725	105800	16747080	18570	18570	18570	18570	20
549	20240725	105700	16375680	18570	18550	18570	18550	20
550	20240725	105600	16004450	18580	18580	18580	18580	0
551	20240725	105500	16004450	18580	18400	18580	18400	2
552	20240725	105400	15967470	18590	18590	18590	18590	0
553	20240725	105300	15967470	18590	18590	18590	18590	0
554	20240725	105200	15967470	18590	18590	18590	18590	5
555	20240725	105100	15874520	18620	18620	18620	18620	0
556	20240725	105000	15874520	18620	18620	18620	18620	0
557	20240725	104900	15874520	18620	18620	18620	18620	0
558	20240725	104800	15874520	18620	18620	18620	18620	0
559	20240725	104700	15874520	18620	18620	18620	18620	0
560	20240725	104600	15874520	18620	18620	18620	18620	0
561	20240725	104500	15874520	18620	18620	18620	18620	0
562	20240725	104400	15874520	18620	18620	18620	18620	0
563	20240725	104300	15874520	18620	18620	18620	18620	0
564	20240725	104200	15874520	18620	18620	18620	18620	0
565	20240725	104100	15874520	18620	18620	18620	18620	0
566	20240725	104000	15874520	18620	18620	18620	18620	0
567	20240725	103900	15874520	18620	18620	18620	18620	0
568	20240725	103800	15874520	18620	18620	18620	18620	0
569	20240725	103700	15874520	18620	18620	18620	18620	0
570	20240725	103600	15874520	18620	18620	18620	18620	0
571	20240725	103500	15874520	18620	18620	18620	18620	0
572	20240725	103400	15874520	18620	18620	18620	18620	0
573	20240725	103300	15874520	18620	18620	18620	18620	0
574	20240725	103200	15874520	18620	18520	18620	18520	22
575	20240725	103100	15466780	18520	18520	18520	18520	0
576	20240725	103000	15466780	18520	18520	18520	18520	80
577	20240725	102900	13985180	18520	18520	18520	18520	0
578	20240725	102800	13985180	18520	18520	18520	18520	0
579	20240725	102700	13985180	18520	18520	18520	18520	1
580	20240725	102600	13966660	18520	18520	18520	18520	0
581	20240725	102500	13966660	18520	18520	18520	18520	0
582	20240725	102400	13966660	18520	18520	18520	18520	15
583	20240725	102300	13688860	18520	18520	18520	18520	0
584	20240725	102200	13688860	18520	18520	18520	18520	0
585	20240725	102100	13688860	18520	18520	18520	18520	0
586	20240725	102000	13688860	18520	18520	18520	18520	0
587	20240725	101900	13688860	18520	18520	18520	18520	0
588	20240725	101800	13688860	18520	18520	18520	18520	0
589	20240725	101700	13688860	18520	18520	18520	18520	0
590	20240725	101600	13688860	18520	18520	18520	18520	1
591	20240725	101500	13670340	18520	18520	18520	18520	0
592	20240725	101400	13670340	18520	18520	18520	18520	0
593	20240725	101300	13670340	18520	18520	18520	18520	0
594	20240725	101200	13670340	18520	18520	18520	18520	0
595	20240725	101100	13670340	18520	18520	18520	18520	0
596	20240725	101000	13670340	18520	18400	18520	18400	2
597	20240725	100900	13633420	18520	18520	18520	18520	0
598	20240725	100800	13633420	18520	18520	18520	18520	0
599	20240725	100700	13633420	18520	18520	18520	18520	0
600	20240725	100600	13633420	18520	18520	18520	18520	0
601	20240725	100500	13633420	18520	18520	18520	18520	0
602	20240725	100400	13633420	18520	18520	18520	18520	0
603	20240725	100300	13633420	18520	18520	18520	18520	0
604	20240725	100200	13633420	18520	18520	18520	18520	0
605	20240725	100100	13633420	18520	18400	18520	18400	23
606	20240725	100000	13209980	18350	18350	18350	18350	0
607	20240725	095900	13209980	18350	18400	18400	18350	47
608	20240725	095800	12347430	18400	18400	18400	18400	1
609	20240725	095700	12329030	18400	18400	18400	18400	0
610	20240725	095600	12329030	18400	18400	18400	18400	0
611	20240725	095500	12329030	18400	18400	18400	18400	0
612	20240725	095400	12329030	18400	18400	18400	18400	0
613	20240725	095300	12329030	18400	18400	18400	18400	0
614	20240725	095200	12329030	18400	18400	18400	18400	0
615	20240725	095100	12329030	18400	18400	18400	18400	0
616	20240725	095000	12329030	18400	18400	18400	18400	0
617	20240725	094900	12329030	18400	18400	18400	18400	0
618	20240725	094800	12329030	18400	18400	18400	18400	0
619	20240725	094700	12329030	18400	18330	18400	18330	53
620	20240725	094600	11357330	18320	18330	18330	18320	405
621	20240725	094500	3936730	18330	18330	18330	18330	1
622	20240725	094400	3918400	18400	18400	18400	18400	0
623	20240725	094300	3918400	18400	18400	18400	18400	0
624	20240725	094200	3918400	18400	18400	18400	18400	0
625	20240725	094100	3918400	18400	18400	18400	18400	1
626	20240725	094000	3900000	18320	18320	18320	18320	19
627	20240725	093900	3551920	18320	18320	18320	18320	1
628	20240725	093800	3533600	18400	18400	18400	18400	53
629	20240725	093700	2558400	18520	18520	18520	18520	0
630	20240725	093600	2558400	18520	18520	18520	18520	0
631	20240725	093500	2558400	18520	18520	18520	18520	0
632	20240725	093400	2558400	18520	18520	18520	18520	0
633	20240725	093300	2558400	18520	18520	18520	18520	0
634	20240725	093200	2558400	18520	18520	18520	18520	0
635	20240725	093100	2558400	18520	18520	18520	18520	0
636	20240725	093000	2558400	18520	18520	18520	18520	0
637	20240725	092900	2558400	18520	18520	18520	18520	0
638	20240725	092800	2558400	18520	18520	18520	18520	0
639	20240725	092700	2558400	18520	18520	18520	18520	0
640	20240725	092600	2558400	18520	18520	18520	18520	0
641	20240725	092500	2558400	18520	18520	18520	18520	0
642	20240725	092400	2558400	18520	18520	18520	18520	0
643	20240725	092300	2558400	18520	18520	18520	18520	1
644	20240725	092200	2539880	18420	18480	18480	18420	62
645	20240725	092100	1396710	18700	18700	18700	18700	0
646	20240725	092000	1396710	18700	18700	18700	18700	0
647	20240725	091900	1396710	18700	18700	18700	18700	0
648	20240725	091800	1396710	18700	18700	18700	18700	0
649	20240725	091700	1396710	18700	18700	18700	18700	0
650	20240725	091600	1396710	18700	18700	18700	18700	0
651	20240725	091500	1396710	18700	18700	18700	18700	0
652	20240725	091400	1396710	18700	18700	18700	18700	0
653	20240725	091300	1396710	18700	18700	18700	18700	0
654	20240725	091200	1396710	18700	18700	18700	18700	0
655	20240725	091100	1396710	18700	18690	18700	18690	5
656	20240725	091000	1303230	18690	18690	18690	18690	2
657	20240725	090900	1265850	18700	18700	18700	18700	0
658	20240725	090800	1265850	18700	18700	18700	18700	0
659	20240725	090700	1265850	18700	18700	18700	18700	0
660	20240725	090600	1265850	18700	18700	18700	18700	0
661	20240725	090500	1265850	18700	18700	18700	18700	0
662	20240725	090400	1265850	18700	18700	18700	18700	0
663	20240725	090300	1265850	18700	18700	18700	18700	0
664	20240725	090200	1265850	18700	18700	18700	18700	0
665	20240725	090100	1265850	18700	18690	18700	18690	10
666	20240725	090000	1078930	18690	18280	18690	18280	59