KissMeData/448370/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	213200	13515480	2180	2180	2180	2180	9
3	20240725	213100	13515480	2180	2180	2180	2180	0
4	20240725	213000	13515480	2180	2180	2180	2180	0
5	20240725	212900	13515480	2180	2180	2180	2180	0
6	20240725	212800	13515480	2180	2180	2180	2180	0
7	20240725	212700	13515480	2180	2180	2180	2180	0
8	20240725	212600	13515480	2180	2180	2180	2180	0
9	20240725	212500	13515480	2180	2180	2180	2180	0
10	20240725	212400	13515480	2180	2180	2180	2180	0
11	20240725	212300	13515480	2180	2180	2180	2180	0
12	20240725	212200	13515480	2180	2180	2180	2180	0
13	20240725	212100	13515480	2180	2180	2180	2180	0
14	20240725	212000	13515480	2180	2180	2180	2180	0
15	20240725	211900	13515480	2180	2180	2180	2180	0
16	20240725	211800	13515480	2180	2180	2180	2180	0
17	20240725	211700	13515480	2180	2180	2180	2180	0
18	20240725	211600	13515480	2180	2180	2180	2180	0
19	20240725	211500	13515480	2180	2180	2180	2180	0
20	20240725	211400	13515480	2180	2180	2180	2180	0
21	20240725	211300	13515480	2180	2180	2180	2180	0
22	20240725	211200	13515480	2180	2180	2180	2180	0
23	20240725	211100	13515480	2180	2180	2180	2180	0
24	20240725	211000	13515480	2180	2180	2180	2180	0
25	20240725	210900	13515480	2180	2180	2180	2180	0
26	20240725	210800	13515480	2180	2180	2180	2180	0
27	20240725	210700	13515480	2180	2180	2180	2180	0
28	20240725	210600	13515480	2180	2180	2180	2180	0
29	20240725	210500	13515480	2180	2180	2180	2180	0
30	20240725	210400	13515480	2180	2180	2180	2180	0
31	20240725	210300	13515480	2180	2180	2180	2180	0
32	20240725	210200	13515480	2180	2180	2180	2180	9
33	20240725	210100	13515480	2180	2180	2180	2180	0
34	20240725	210000	13515480	2180	2180	2180	2180	0
35	20240725	205900	13515480	2180	2180	2180	2180	0
36	20240725	205800	13515480	2180	2180	2180	2180	0
37	20240725	205700	13515480	2180	2180	2180	2180	0
38	20240725	205600	13515480	2180	2180	2180	2180	0
39	20240725	205500	13515480	2180	2180	2180	2180	0
40	20240725	205400	13515480	2180	2180	2180	2180	0
41	20240725	205300	13515480	2180	2180	2180	2180	0
42	20240725	205200	13515480	2180	2180	2180	2180	0
43	20240725	205100	13515480	2180	2180	2180	2180	0
44	20240725	205000	13515480	2180	2180	2180	2180	0
45	20240725	204900	13515480	2180	2180	2180	2180	0
46	20240725	204800	13515480	2180	2180	2180	2180	0
47	20240725	204700	13515480	2180	2180	2180	2180	0
48	20240725	204600	13515480	2180	2180	2180	2180	0
49	20240725	204500	13515480	2180	2180	2180	2180	0
50	20240725	204400	13515480	2180	2180	2180	2180	0
51	20240725	204300	13515480	2180	2180	2180	2180	0
52	20240725	204200	13515480	2180	2180	2180	2180	0
53	20240725	204100	13515480	2180	2180	2180	2180	0
54	20240725	204000	13515480	2180	2180	2180	2180	0
55	20240725	203900	13515480	2180	2180	2180	2180	0
56	20240725	203800	13515480	2180	2180	2180	2180	0
57	20240725	203700	13515480	2180	2180	2180	2180	0
58	20240725	203600	13515480	2180	2180	2180	2180	0
59	20240725	203500	13515480	2180	2180	2180	2180	0
60	20240725	203400	13515480	2180	2180	2180	2180	0
61	20240725	203300	13515480	2180	2180	2180	2180	0
62	20240725	203200	13515480	2180	2180	2180	2180	9
63	20240725	203100	13515480	2180	2180	2180	2180	0
64	20240725	203000	13515480	2180	2180	2180	2180	0
65	20240725	202900	13515480	2180	2180	2180	2180	0
66	20240725	202800	13515480	2180	2180	2180	2180	0
67	20240725	202700	13515480	2180	2180	2180	2180	0
68	20240725	202600	13515480	2180	2180	2180	2180	0
69	20240725	202500	13515480	2180	2180	2180	2180	0
70	20240725	202400	13515480	2180	2180	2180	2180	0
71	20240725	202300	13515480	2180	2180	2180	2180	0
72	20240725	202200	13515480	2180	2180	2180	2180	0
73	20240725	202100	13515480	2180	2180	2180	2180	0
74	20240725	202000	13515480	2180	2180	2180	2180	0
75	20240725	201900	13515480	2180	2180	2180	2180	0
76	20240725	201800	13515480	2180	2180	2180	2180	0
77	20240725	201700	13515480	2180	2180	2180	2180	0
78	20240725	201600	13515480	2180	2180	2180	2180	0
79	20240725	201500	13515480	2180	2180	2180	2180	0
80	20240725	201400	13515480	2180	2180	2180	2180	0
81	20240725	201300	13515480	2180	2180	2180	2180	0
82	20240725	201200	13515480	2180	2180	2180	2180	0
83	20240725	201100	13515480	2180	2180	2180	2180	0
84	20240725	201000	13515480	2180	2180	2180	2180	0
85	20240725	200900	13515480	2180	2180	2180	2180	0
86	20240725	200800	13515480	2180	2180	2180	2180	0
87	20240725	200700	13515480	2180	2180	2180	2180	0
88	20240725	200600	13515480	2180	2180	2180	2180	0
89	20240725	200500	13515480	2180	2180	2180	2180	0
90	20240725	200400	13515480	2180	2180	2180	2180	0
91	20240725	200300	13515480	2180	2180	2180	2180	0
92	20240725	200200	13515480	2180	2180	2180	2180	9
93	20240725	200100	13515480	2180	2180	2180	2180	0
94	20240725	200000	13515480	2180	2180	2180	2180	0
95	20240725	195900	13515480	2180	2180	2180	2180	0
96	20240725	195800	13515480	2180	2180	2180	2180	0
97	20240725	195700	13515480	2180	2180	2180	2180	0
98	20240725	195600	13515480	2180	2180	2180	2180	0
99	20240725	195500	13515480	2180	2180	2180	2180	0
100	20240725	195400	13515480	2180	2180	2180	2180	0
101	20240725	195300	13515480	2180	2180	2180	2180	0
102	20240725	195200	13515480	2180	2180	2180	2180	0
103	20240725	195100	13515480	2180	2180	2180	2180	0
104	20240725	195000	13515480	2180	2180	2180	2180	0
105	20240725	194900	13515480	2180	2180	2180	2180	0
106	20240725	194800	13515480	2180	2180	2180	2180	0
107	20240725	194700	13515480	2180	2180	2180	2180	0
108	20240725	194600	13515480	2180	2180	2180	2180	0
109	20240725	194500	13515480	2180	2180	2180	2180	0
110	20240725	194400	13515480	2180	2180	2180	2180	0
111	20240725	194300	13515480	2180	2180	2180	2180	0
112	20240725	194200	13515480	2180	2180	2180	2180	0
113	20240725	194100	13515480	2180	2180	2180	2180	0
114	20240725	194000	13515480	2180	2180	2180	2180	0
115	20240725	193900	13515480	2180	2180	2180	2180	0
116	20240725	193800	13515480	2180	2180	2180	2180	0
117	20240725	193700	13515480	2180	2180	2180	2180	0
118	20240725	193600	13515480	2180	2180	2180	2180	0
119	20240725	193500	13515480	2180	2180	2180	2180	0
120	20240725	193400	13515480	2180	2180	2180	2180	0
121	20240725	193300	13515480	2180	2180	2180	2180	0
122	20240725	193200	13515480	2180	2180	2180	2180	9
123	20240725	193100	13515480	2180	2180	2180	2180	0
124	20240725	193000	13515480	2180	2180	2180	2180	0
125	20240725	192900	13515480	2180	2180	2180	2180	0
126	20240725	192800	13515480	2180	2180	2180	2180	0
127	20240725	192700	13515480	2180	2180	2180	2180	0
128	20240725	192600	13515480	2180	2180	2180	2180	0
129	20240725	192500	13515480	2180	2180	2180	2180	0
130	20240725	192400	13515480	2180	2180	2180	2180	0
131	20240725	192300	13515480	2180	2180	2180	2180	0
132	20240725	192200	13515480	2180	2180	2180	2180	0
133	20240725	192100	13515480	2180	2180	2180	2180	0
134	20240725	192000	13515480	2180	2180	2180	2180	0
135	20240725	191900	13515480	2180	2180	2180	2180	0
136	20240725	191800	13515480	2180	2180	2180	2180	0
137	20240725	191700	13515480	2180	2180	2180	2180	0
138	20240725	191600	13515480	2180	2180	2180	2180	0
139	20240725	191500	13515480	2180	2180	2180	2180	0
140	20240725	191400	13515480	2180	2180	2180	2180	0
141	20240725	191300	13515480	2180	2180	2180	2180	0
142	20240725	191200	13515480	2180	2180	2180	2180	0
143	20240725	191100	13515480	2180	2180	2180	2180	0
144	20240725	191000	13515480	2180	2180	2180	2180	0
145	20240725	190900	13515480	2180	2180	2180	2180	0
146	20240725	190800	13515480	2180	2180	2180	2180	0
147	20240725	190700	13515480	2180	2180	2180	2180	0
148	20240725	190600	13515480	2180	2180	2180	2180	0
149	20240725	190500	13515480	2180	2180	2180	2180	0
150	20240725	190400	13515480	2180	2180	2180	2180	0
151	20240725	190300	13515480	2180	2180	2180	2180	0
152	20240725	190200	13515480	2180	2180	2180	2180	9
153	20240725	190100	13515480	2180	2180	2180	2180	0
154	20240725	190000	13515480	2180	2180	2180	2180	0
155	20240725	185900	13515480	2180	2180	2180	2180	0
156	20240725	185800	13515480	2180	2180	2180	2180	0
157	20240725	185700	13515480	2180	2180	2180	2180	0
158	20240725	185600	13515480	2180	2180	2180	2180	0
159	20240725	185500	13515480	2180	2180	2180	2180	0
160	20240725	185400	13515480	2180	2180	2180	2180	0
161	20240725	185300	13515480	2180	2180	2180	2180	0
162	20240725	185200	13515480	2180	2180	2180	2180	0
163	20240725	185100	13515480	2180	2180	2180	2180	0
164	20240725	185000	13515480	2180	2180	2180	2180	0
165	20240725	184900	13515480	2180	2180	2180	2180	0
166	20240725	184800	13515480	2180	2180	2180	2180	0
167	20240725	184700	13515480	2180	2180	2180	2180	0
168	20240725	184600	13515480	2180	2180	2180	2180	0
169	20240725	184500	13515480	2180	2180	2180	2180	0
170	20240725	184400	13515480	2180	2180	2180	2180	0
171	20240725	184300	13515480	2180	2180	2180	2180	0
172	20240725	184200	13515480	2180	2180	2180	2180	0
173	20240725	184100	13515480	2180	2180	2180	2180	0
174	20240725	184000	13515480	2180	2180	2180	2180	0
175	20240725	183900	13515480	2180	2180	2180	2180	0
176	20240725	183800	13515480	2180	2180	2180	2180	0
177	20240725	183700	13515480	2180	2180	2180	2180	0
178	20240725	183600	13515480	2180	2180	2180	2180	0
179	20240725	183500	13515480	2180	2180	2180	2180	0
180	20240725	183400	13515480	2180	2180	2180	2180	0
181	20240725	183300	13515480	2180	2180	2180	2180	0
182	20240725	183200	13515480	2180	2180	2180	2180	9
183	20240725	183100	13515480	2180	2180	2180	2180	0
184	20240725	183000	13515480	2180	2180	2180	2180	0
185	20240725	182900	13515480	2180	2180	2180	2180	0
186	20240725	182800	13515480	2180	2180	2180	2180	0
187	20240725	182700	13515480	2180	2180	2180	2180	0
188	20240725	182600	13515480	2180	2180	2180	2180	0
189	20240725	182500	13515480	2180	2180	2180	2180	0
190	20240725	182400	13515480	2180	2180	2180	2180	0
191	20240725	182300	13515480	2180	2180	2180	2180	0
192	20240725	182200	13515480	2180	2180	2180	2180	0
193	20240725	182100	13515480	2180	2180	2180	2180	0
194	20240725	182000	13515480	2180	2180	2180	2180	0
195	20240725	181900	13515480	2180	2180	2180	2180	0
196	20240725	181800	13515480	2180	2180	2180	2180	0
197	20240725	181700	13515480	2180	2180	2180	2180	0
198	20240725	181600	13515480	2180	2180	2180	2180	0
199	20240725	181500	13515480	2180	2180	2180	2180	0
200	20240725	181400	13515480	2180	2180	2180	2180	0
201	20240725	181300	13515480	2180	2180	2180	2180	0
202	20240725	181200	13515480	2180	2180	2180	2180	0
203	20240725	181100	13515480	2180	2180	2180	2180	0
204	20240725	181000	13515480	2180	2180	2180	2180	0
205	20240725	180900	13515480	2180	2180	2180	2180	0
206	20240725	180800	13515480	2180	2180	2180	2180	0
207	20240725	180700	13515480	2180	2180	2180	2180	0
208	20240725	180600	13515480	2180	2180	2180	2180	0
209	20240725	180500	13515480	2180	2180	2180	2180	0
210	20240725	180400	13515480	2180	2180	2180	2180	0
211	20240725	180300	13515480	2180	2180	2180	2180	0
212	20240725	180200	13515480	2180	2180	2180	2180	9
213	20240725	180100	13515480	2180	2180	2180	2180	0
214	20240725	180000	13515480	2180	2180	2180	2180	0
215	20240725	175900	13515480	2180	2180	2180	2180	0
216	20240725	175800	13515480	2180	2180	2180	2180	0
217	20240725	175700	13515480	2180	2180	2180	2180	0
218	20240725	175600	13515480	2180	2180	2180	2180	0
219	20240725	175500	13515480	2180	2180	2180	2180	0
220	20240725	175400	13515480	2180	2180	2180	2180	0
221	20240725	175300	13515480	2180	2180	2180	2180	0
222	20240725	175200	13515480	2180	2180	2180	2180	0
223	20240725	175100	13515480	2180	2180	2180	2180	0
224	20240725	175000	13515480	2180	2180	2180	2180	0
225	20240725	174900	13515480	2180	2180	2180	2180	0
226	20240725	174800	13515480	2180	2180	2180	2180	0
227	20240725	174700	13515480	2180	2180	2180	2180	0
228	20240725	174600	13515480	2180	2180	2180	2180	0
229	20240725	174500	13515480	2180	2180	2180	2180	0
230	20240725	174400	13515480	2180	2180	2180	2180	0
231	20240725	174300	13515480	2180	2180	2180	2180	0
232	20240725	174200	13515480	2180	2180	2180	2180	0
233	20240725	174100	13515480	2180	2180	2180	2180	0
234	20240725	174000	13515480	2180	2180	2180	2180	0
235	20240725	173900	13515480	2180	2180	2180	2180	0
236	20240725	173800	13515480	2180	2180	2180	2180	0
237	20240725	173700	13515480	2180	2180	2180	2180	0
238	20240725	173600	13515480	2180	2180	2180	2180	0
239	20240725	173500	13515480	2180	2180	2180	2180	0
240	20240725	173400	13515480	2180	2180	2180	2180	0
241	20240725	173300	13515480	2180	2180	2180	2180	0
242	20240725	173200	13515480	2180	2180	2180	2180	9
243	20240725	173100	13515480	2180	2180	2180	2180	0
244	20240725	173000	13515480	2180	2180	2180	2180	0
245	20240725	172900	13515480	2180	2180	2180	2180	0
246	20240725	172800	13515480	2180	2180	2180	2180	0
247	20240725	172700	13515480	2180	2180	2180	2180	0
248	20240725	172600	13515480	2180	2180	2180	2180	0
249	20240725	172500	13515480	2180	2180	2180	2180	0
250	20240725	172400	13515480	2180	2180	2180	2180	0
251	20240725	172300	13515480	2180	2180	2180	2180	0
252	20240725	172200	13515480	2180	2180	2180	2180	0
253	20240725	172100	13515480	2180	2180	2180	2180	0
254	20240725	172000	13515480	2180	2180	2180	2180	0
255	20240725	171900	13515480	2180	2180	2180	2180	0
256	20240725	171800	13515480	2180	2180	2180	2180	0
257	20240725	171700	13515480	2180	2180	2180	2180	0
258	20240725	171600	13515480	2180	2180	2180	2180	0
259	20240725	171500	13515480	2180	2180	2180	2180	0
260	20240725	171400	13515480	2180	2180	2180	2180	0
261	20240725	171300	13515480	2180	2180	2180	2180	0
262	20240725	171200	13515480	2180	2180	2180	2180	0
263	20240725	171100	13515480	2180	2180	2180	2180	0
264	20240725	171000	13515480	2180	2180	2180	2180	0
265	20240725	170900	13515480	2180	2180	2180	2180	0
266	20240725	170800	13515480	2180	2180	2180	2180	0
267	20240725	170700	13515480	2180	2180	2180	2180	0
268	20240725	170600	13515480	2180	2180	2180	2180	0
269	20240725	170500	13515480	2180	2180	2180	2180	0
270	20240725	170400	13515480	2180	2180	2180	2180	0
271	20240725	170300	13515480	2180	2180	2180	2180	0
272	20240725	170200	13515480	2180	2180	2180	2180	9
273	20240725	170100	13515480	2180	2180	2180	2180	0
274	20240725	170000	13515480	2180	2180	2180	2180	0
275	20240725	165900	13515480	2180	2180	2180	2180	0
276	20240725	165800	13515480	2180	2180	2180	2180	0
277	20240725	165700	13515480	2180	2180	2180	2180	0
278	20240725	165600	13515480	2180	2180	2180	2180	0
279	20240725	165500	13515480	2180	2180	2180	2180	0
280	20240725	165400	13515480	2180	2180	2180	2180	0
281	20240725	165300	13515480	2180	2180	2180	2180	0
282	20240725	165200	13515480	2180	2180	2180	2180	0
283	20240725	165100	13515480	2180	2180	2180	2180	0
284	20240725	165000	13515480	2180	2180	2180	2180	0
285	20240725	164900	13515480	2180	2180	2180	2180	0
286	20240725	164800	13515480	2180	2180	2180	2180	0
287	20240725	164700	13515480	2180	2180	2180	2180	0
288	20240725	164600	13515480	2180	2180	2180	2180	0
289	20240725	164500	13515480	2180	2180	2180	2180	0
290	20240725	164400	13515480	2180	2180	2180	2180	0
291	20240725	164300	13515480	2180	2180	2180	2180	0
292	20240725	164200	13515480	2180	2180	2180	2180	0
293	20240725	164100	13515480	2180	2180	2180	2180	0
294	20240725	164000	13515480	2180	2180	2180	2180	0
295	20240725	163900	13515480	2180	2180	2180	2180	0
296	20240725	163800	13515480	2180	2180	2180	2180	0
297	20240725	163700	13515480	2180	2180	2180	2180	0
298	20240725	163600	13515480	2180	2180	2180	2180	0
299	20240725	163500	13515480	2180	2180	2180	2180	0
300	20240725	163400	13515480	2180	2180	2180	2180	0
301	20240725	163300	13515480	2180	2180	2180	2180	0
302	20240725	163200	13515480	2180	2180	2180	2180	9
303	20240725	163100	13515480	2180	2180	2180	2180	0
304	20240725	163000	13515480	2180	2180	2180	2180	0
305	20240725	162900	13515480	2180	2180	2180	2180	0
306	20240725	162800	13515480	2180	2180	2180	2180	0
307	20240725	162700	13515480	2180	2180	2180	2180	0
308	20240725	162600	13515480	2180	2180	2180	2180	0
309	20240725	162500	13515480	2180	2180	2180	2180	0
310	20240725	162400	13515480	2180	2180	2180	2180	0
311	20240725	162300	13515480	2180	2180	2180	2180	0
312	20240725	162200	13515480	2180	2180	2180	2180	0
313	20240725	162100	13515480	2180	2180	2180	2180	0
314	20240725	162000	13515480	2180	2180	2180	2180	0
315	20240725	161900	13515480	2180	2180	2180	2180	0
316	20240725	161800	13515480	2180	2180	2180	2180	0
317	20240725	161700	13515480	2180	2180	2180	2180	0
318	20240725	161600	13515480	2180	2180	2180	2180	0
319	20240725	161500	13515480	2180	2180	2180	2180	0
320	20240725	161400	13515480	2180	2180	2180	2180	0
321	20240725	161300	13515480	2180	2180	2180	2180	0
322	20240725	161200	13515480	2180	2180	2180	2180	0
323	20240725	161100	13515480	2180	2180	2180	2180	0
324	20240725	161000	13515480	2180	2180	2180	2180	0
325	20240725	160900	13515480	2180	2180	2180	2180	0
326	20240725	160800	13515480	2180	2180	2180	2180	0
327	20240725	160700	13515480	2180	2180	2180	2180	0
328	20240725	160600	13515480	2180	2180	2180	2180	0
329	20240725	160500	13515480	2180	2180	2180	2180	0
330	20240725	160400	13515480	2180	2180	2180	2180	0
331	20240725	160300	13515480	2180	2180	2180	2180	0
332	20240725	160200	13515480	2180	2180	2180	2180	9
333	20240725	160100	13515480	2180	2180	2180	2180	0
334	20240725	160000	13515480	2180	2180	2180	2180	0
335	20240725	155900	13515480	2180	2180	2180	2180	0
336	20240725	155800	13515480	2180	2180	2180	2180	0
337	20240725	155700	13515480	2180	2180	2180	2180	0
338	20240725	155600	13515480	2180	2180	2180	2180	0
339	20240725	155500	13515480	2180	2180	2180	2180	0
340	20240725	155400	13515480	2180	2180	2180	2180	0
341	20240725	155300	13515480	2180	2180	2180	2180	0
342	20240725	155200	13515480	2180	2180	2180	2180	0
343	20240725	155100	13515480	2180	2180	2180	2180	0
344	20240725	155000	13515480	2180	2180	2180	2180	0
345	20240725	154900	13515480	2180	2180	2180	2180	0
346	20240725	154800	13515480	2180	2180	2180	2180	0
347	20240725	154700	13515480	2180	2180	2180	2180	0
348	20240725	154600	13515480	2180	2180	2180	2180	0
349	20240725	154500	13515480	2180	2180	2180	2180	0
350	20240725	154400	13515480	2180	2180	2180	2180	0
351	20240725	154300	13515480	2180	2180	2180	2180	0
352	20240725	154200	13515480	2180	2180	2180	2180	0
353	20240725	154100	13515480	2180	2180	2180	2180	0
354	20240725	154000	13515480	2180	2180	2180	2180	0
355	20240725	153900	13515480	2180	2180	2180	2180	0
356	20240725	153800	13515480	2180	2180	2180	2180	0
357	20240725	153700	13515480	2180	2180	2180	2180	0
358	20240725	153600	13515480	2180	2180	2180	2180	0
359	20240725	153500	13515480	2180	2180	2180	2180	0
360	20240725	153400	13515480	2180	2180	2180	2180	0
361	20240725	153300	13515480	2180	2180	2180	2180	0
362	20240725	153200	13515480	2180	2180	2180	2180	9
363	20240725	153100	13515480	2180	2180	2180	2180	0
364	20240725	153000	13515480	2180	2180	2180	2180	9
365	20240725	152900	13495860	2180	2180	2180	2180	0
366	20240725	152800	13495860	2180	2180	2180	2180	0
367	20240725	152700	13495860	2180	2180	2180	2180	0
368	20240725	152600	13495860	2180	2180	2180	2180	0
369	20240725	152500	13495860	2180	2180	2180	2180	0
370	20240725	152400	13495860	2180	2180	2180	2180	0
371	20240725	152300	13495860	2180	2180	2180	2180	0
372	20240725	152200	13495860	2180	2180	2180	2180	0
373	20240725	152100	13495860	2180	2180	2180	2180	0
374	20240725	152000	13495860	2180	2180	2180	2180	0
375	20240725	151900	13495860	2180	2180	2180	2180	0
376	20240725	151800	13495860	2180	2180	2180	2180	0
377	20240725	151700	13495860	2180	2180	2180	2180	0
378	20240725	151600	13495860	2180	2180	2180	2180	0
379	20240725	151500	13495860	2180	2180	2180	2180	1
380	20240725	151400	13493680	2175	2175	2175	2175	0
381	20240725	151300	13493680	2175	2175	2175	2175	0
382	20240725	151200	13493680	2175	2175	2175	2175	0
383	20240725	151100	13493680	2175	2175	2175	2175	0
384	20240725	151000	13493680	2175	2175	2175	2175	0
385	20240725	150900	13493680	2175	2175	2175	2175	0
386	20240725	150800	13493680	2175	2175	2175	2175	0
387	20240725	150700	13493680	2175	2175	2175	2175	0
388	20240725	150600	13493680	2175	2175	2175	2175	0
389	20240725	150500	13493680	2175	2175	2175	2175	0
390	20240725	150400	13493680	2175	2175	2175	2175	0
391	20240725	150300	13493680	2175	2175	2175	2175	0
392	20240725	150200	13493680	2175	2175	2175	2175	10
393	20240725	150100	13471930	2180	2180	2180	2180	0
394	20240725	150000	13471930	2180	2180	2180	2180	17
395	20240725	145900	13434870	2180	2180	2180	2180	0
396	20240725	145800	13434870	2180	2180	2180	2180	0
397	20240725	145700	13434870	2180	2180	2180	2180	0
398	20240725	145600	13434870	2180	2180	2180	2180	0
399	20240725	145500	13434870	2180	2180	2180	2180	19
400	20240725	145400	13393450	2180	2180	2180	2180	0
401	20240725	145300	13393450	2180	2180	2180	2180	0
402	20240725	145200	13393450	2180	2180	2180	2180	0
403	20240725	145100	13393450	2180	2180	2180	2180	0
404	20240725	145000	13393450	2180	2180	2180	2180	17
405	20240725	144900	13356390	2180	2180	2180	2180	200
406	20240725	144800	12920390	2180	2180	2180	2180	0
407	20240725	144700	12920390	2180	2180	2180	2180	0
408	20240725	144600	12920390	2180	2180	2180	2180	0
409	20240725	144500	12920390	2180	2180	2180	2180	145
410	20240725	144400	12604290	2180	2180	2180	2180	0
411	20240725	144300	12604290	2180	2180	2180	2180	0
412	20240725	144200	12604290	2180	2180	2180	2180	0
413	20240725	144100	12604290	2180	2180	2180	2180	18
414	20240725	144000	12565050	2180	2180	2180	2180	0
415	20240725	143900	12565050	2180	2180	2180	2180	0
416	20240725	143800	12565050	2180	2180	2180	2180	390
417	20240725	143700	11714850	2185	2185	2185	2185	0
418	20240725	143600	11714850	2185	2185	2185	2185	17
419	20240725	143500	11677705	2180	2180	2180	2180	0
420	20240725	143400	11677705	2180	2180	2180	2180	0
421	20240725	143300	11677705	2180	2180	2180	2180	660
422	20240725	143200	10238905	2180	2180	2180	2180	0
423	20240725	143100	10238905	2180	2180	2180	2180	20
424	20240725	143000	10195305	2180	2180	2180	2180	0
425	20240725	142900	10195305	2180	2180	2180	2180	0
426	20240725	142800	10195305	2180	2180	2180	2180	0
427	20240725	142700	10195305	2180	2180	2180	2180	16
428	20240725	142600	10160425	2180	2180	2180	2180	0
429	20240725	142500	10160425	2180	2180	2180	2180	0
430	20240725	142400	10160425	2180	2180	2180	2180	0
431	20240725	142300	10160425	2180	2180	2180	2180	0
432	20240725	142200	10160425	2180	2180	2180	2180	19
433	20240725	142100	10119005	2180	2180	2180	2180	0
434	20240725	142000	10119005	2180	2180	2180	2180	0
435	20240725	141900	10119005	2180	2180	2180	2180	0
436	20240725	141800	10119005	2180	2180	2180	2180	0
437	20240725	141700	10119005	2180	2180	2180	2180	15
438	20240725	141600	10086305	2180	2180	2180	2180	0
439	20240725	141500	10086305	2180	2180	2180	2180	0
440	20240725	141400	10086305	2180	2180	2180	2180	0
441	20240725	141300	10086305	2180	2180	2180	2180	0
442	20240725	141200	10086305	2180	2180	2180	2180	19
443	20240725	141100	10044885	2180	2180	2180	2180	0
444	20240725	141000	10044885	2180	2180	2180	2180	0
445	20240725	140900	10044885	2180	2180	2180	2180	0
446	20240725	140800	10044885	2180	2180	2180	2180	15
447	20240725	140700	10012185	2180	2180	2180	2180	0
448	20240725	140600	10012185	2180	2180	2180	2180	0
449	20240725	140500	10012185	2180	2180	2180	2180	0
450	20240725	140400	10012185	2180	2180	2180	2180	0
451	20240725	140300	10012185	2180	2180	2180	2180	15
452	20240725	140200	9979485	2180	2180	2180	2180	0
453	20240725	140100	9979485	2180	2180	2180	2180	0
454	20240725	140000	9979485	2180	2180	2180	2180	0
455	20240725	135900	9979485	2180	2180	2180	2180	0
456	20240725	135800	9979485	2180	2180	2180	2180	16
457	20240725	135700	9944605	2180	2180	2180	2180	0
458	20240725	135600	9944605	2180	2180	2180	2180	0
459	20240725	135500	9944605	2180	2180	2180	2180	0
460	20240725	135400	9944605	2180	2180	2180	2180	20
461	20240725	135300	9901005	2180	2180	2180	2180	0
462	20240725	135200	9901005	2180	2180	2180	2180	0
463	20240725	135100	9901005	2180	2180	2180	2180	100
464	20240725	135000	9683005	2180	2180	2180	2180	0
465	20240725	134900	9683005	2180	2180	2180	2180	20
466	20240725	134800	9639405	2180	2180	2180	2180	65
467	20240725	134700	9497705	2185	2185	2185	2185	0
468	20240725	134600	9497705	2185	2185	2185	2185	0
469	20240725	134500	9497705	2185	2185	2185	2185	0
470	20240725	134400	9497705	2185	2185	2185	2185	16
471	20240725	134300	9462745	2185	2185	2185	2185	0
472	20240725	134200	9462745	2185	2185	2185	2185	0
473	20240725	134100	9462745	2185	2185	2185	2185	0
474	20240725	134000	9462745	2185	2185	2185	2185	15
475	20240725	133900	9429970	2185	2185	2185	2185	0
476	20240725	133800	9429970	2185	2185	2185	2185	0
477	20240725	133700	9429970	2185	2185	2185	2185	0
478	20240725	133600	9429970	2185	2185	2185	2185	0
479	20240725	133500	9429970	2185	2185	2185	2185	15
480	20240725	133400	9397195	2185	2185	2185	2185	0
481	20240725	133300	9397195	2185	2185	2185	2185	0
482	20240725	133200	9397195	2185	2185	2185	2185	0
483	20240725	133100	9397195	2185	2185	2185	2185	0
484	20240725	133000	9397195	2185	2185	2185	2185	17
485	20240725	132900	9360050	2185	2185	2185	2185	0
486	20240725	132800	9360050	2185	2185	2185	2185	0
487	20240725	132700	9360050	2185	2185	2185	2185	0
488	20240725	132600	9360050	2185	2185	2185	2185	100
489	20240725	132500	9141550	2185	2185	2185	2185	17
490	20240725	132400	9104405	2185	2185	2185	2185	0
491	20240725	132300	9104405	2185	2185	2185	2185	0
492	20240725	132200	9104405	2185	2185	2185	2185	0
493	20240725	132100	9104405	2185	2185	2185	2185	118
494	20240725	132000	8846575	2185	2185	2185	2185	0
495	20240725	131900	8846575	2185	2185	2185	2185	0
496	20240725	131800	8846575	2185	2185	2185	2185	0
497	20240725	131700	8846575	2185	2185	2185	2185	0
498	20240725	131600	8846575	2185	2185	2185	2185	14
499	20240725	131500	8815985	2185	2185	2185	2185	0
500	20240725	131400	8815985	2185	2185	2185	2185	0
501	20240725	131300	8815985	2185	2185	2185	2185	0
502	20240725	131200	8815985	2185	2185	2185	2185	0
503	20240725	131100	8815985	2185	2185	2185	2185	17
504	20240725	131000	8778840	2185	2185	2185	2185	0
505	20240725	130900	8778840	2185	2185	2185	2185	0
506	20240725	130800	8778840	2185	2185	2185	2185	0
507	20240725	130700	8778840	2185	2185	2185	2185	19
508	20240725	130600	8737325	2185	2185	2185	2185	0
509	20240725	130500	8737325	2185	2185	2185	2185	0
510	20240725	130400	8737325	2185	2185	2185	2185	0
511	20240725	130300	8737325	2185	2185	2185	2185	0
512	20240725	130200	8737325	2185	2185	2185	2185	19
513	20240725	130100	8695810	2185	2185	2185	2185	0
514	20240725	130000	8695810	2185	2185	2185	2185	0
515	20240725	125900	8695810	2185	2185	2185	2185	0
516	20240725	125800	8695810	2185	2185	2185	2185	0
517	20240725	125700	8695810	2185	2185	2185	2185	18
518	20240725	125600	8656480	2185	2185	2185	2185	0
519	20240725	125500	8656480	2185	2185	2185	2185	0
520	20240725	125400	8656480	2185	2185	2185	2185	0
521	20240725	125300	8656480	2185	2185	2185	2185	18
522	20240725	125200	8617150	2185	2185	2185	2185	0
523	20240725	125100	8617150	2185	2185	2185	2185	0
524	20240725	125000	8617150	2185	2185	2185	2185	0
525	20240725	124900	8617150	2185	2185	2185	2185	0
526	20240725	124800	8617150	2185	2185	2185	2185	17
527	20240725	124700	8580005	2185	2185	2185	2185	0
528	20240725	124600	8580005	2185	2185	2185	2185	0
529	20240725	124500	8580005	2185	2185	2185	2185	0
530	20240725	124400	8580005	2185	2185	2185	2185	0
531	20240725	124300	8580005	2185	2185	2185	2185	16
532	20240725	124200	8545045	2185	2185	2185	2185	0
533	20240725	124100	8545045	2185	2185	2185	2185	0
534	20240725	124000	8545045	2185	2185	2185	2185	0
535	20240725	123900	8545045	2185	2185	2185	2185	0
536	20240725	123800	8545045	2185	2185	2185	2185	17
537	20240725	123700	8507900	2185	2185	2185	2185	0
538	20240725	123600	8507900	2185	2185	2185	2185	0
539	20240725	123500	8507900	2185	2185	2185	2185	0
540	20240725	123400	8507900	2185	2185	2185	2185	15
541	20240725	123300	8475125	2185	2185	2185	2185	0
542	20240725	123200	8475125	2185	2185	2185	2185	0
543	20240725	123100	8475125	2185	2185	2185	2185	0
544	20240725	123000	8475125	2185	2185	2185	2185	0
545	20240725	122900	8475125	2185	2185	2185	2185	17
546	20240725	122800	8437980	2185	2185	2185	2185	0
547	20240725	122700	8437980	2185	2185	2185	2185	0
548	20240725	122600	8437980	2185	2185	2185	2185	0
549	20240725	122500	8437980	2185	2185	2185	2185	0
550	20240725	122400	8437980	2185	2185	2185	2185	19
551	20240725	122300	8396465	2180	2180	2180	2180	0
552	20240725	122200	8396465	2180	2180	2180	2180	0
553	20240725	122100	8396465	2180	2180	2180	2180	0
554	20240725	122000	8396465	2180	2180	2180	2180	0
555	20240725	121900	8396465	2180	2180	2180	2180	18
556	20240725	121800	8357225	2180	2180	2180	2180	0
557	20240725	121700	8357225	2180	2180	2180	2180	0
558	20240725	121600	8357225	2180	2180	2180	2180	0
559	20240725	121500	8357225	2180	2180	2180	2180	0
560	20240725	121400	8357225	2180	2180	2180	2180	17
561	20240725	121300	8320165	2185	2185	2185	2185	0
562	20240725	121200	8320165	2185	2185	2185	2185	0
563	20240725	121100	8320165	2185	2185	2185	2185	0
564	20240725	121000	8320165	2185	2185	2185	2185	17
565	20240725	120900	8283020	2185	2185	2185	2185	0
566	20240725	120800	8283020	2185	2185	2185	2185	0
567	20240725	120700	8283020	2185	2185	2185	2185	0
568	20240725	120600	8283020	2185	2185	2185	2185	16
569	20240725	120500	8248060	2185	2185	2185	2185	0
570	20240725	120400	8248060	2185	2185	2185	2185	0
571	20240725	120300	8248060	2185	2185	2185	2185	0
572	20240725	120200	8248060	2185	2185	2185	2185	0
573	20240725	120100	8248060	2185	2185	2185	2185	15
574	20240725	120000	8215285	2185	2185	2185	2185	0
575	20240725	115900	8215285	2185	2185	2185	2185	0
576	20240725	115800	8215285	2185	2185	2185	2185	0
577	20240725	115700	8215285	2185	2185	2185	2185	0
578	20240725	115600	8215285	2185	2185	2185	2185	15
579	20240725	115500	8182510	2185	2185	2185	2185	0
580	20240725	115400	8182510	2185	2185	2185	2185	0
581	20240725	115300	8182510	2185	2185	2185	2185	0
582	20240725	115200	8182510	2185	2185	2185	2185	0
583	20240725	115100	8182510	2185	2185	2185	2185	15
584	20240725	115000	8149735	2180	2180	2180	2180	0
585	20240725	114900	8149735	2180	2180	2180	2180	0
586	20240725	114800	8149735	2180	2180	2180	2180	0
587	20240725	114700	8149735	2180	2180	2180	2180	0
588	20240725	114600	8149735	2180	2180	2180	2180	0
589	20240725	114500	8149735	2180	2180	2180	2180	48
590	20240725	114400	8045095	2185	2185	2185	2185	0
591	20240725	114300	8045095	2185	2185	2185	2185	0
592	20240725	114200	8045095	2185	2185	2185	2185	16
593	20240725	114100	8010135	2185	2185	2185	2185	0
594	20240725	114000	8010135	2185	2185	2185	2185	0
595	20240725	113900	8010135	2185	2185	2185	2185	0
596	20240725	113800	8010135	2185	2185	2185	2185	0
597	20240725	113700	8010135	2185	2185	2185	2185	17
598	20240725	113600	7972990	2185	2185	2185	2185	0
599	20240725	113500	7972990	2185	2185	2185	2185	0
600	20240725	113400	7972990	2185	2185	2185	2185	0
601	20240725	113300	7972990	2185	2185	2185	2185	17
602	20240725	113200	7935845	2185	2185	2185	2185	0
603	20240725	113100	7935845	2185	2185	2185	2185	0
604	20240725	113000	7935845	2185	2185	2185	2185	0
605	20240725	112900	7935845	2185	2185	2185	2185	0
606	20240725	112800	7935845	2185	2185	2185	2185	17
607	20240725	112700	7898700	2185	2185	2185	2185	0
608	20240725	112600	7898700	2185	2185	2185	2185	0
609	20240725	112500	7898700	2185	2185	2185	2185	0
610	20240725	112400	7898700	2185	2185	2185	2185	0
611	20240725	112300	7898700	2185	2185	2185	2185	17
612	20240725	112200	7861555	2185	2185	2185	2185	0
613	20240725	112100	7861555	2185	2185	2185	2185	0
614	20240725	112000	7861555	2185	2185	2185	2185	0
615	20240725	111900	7861555	2185	2185	2185	2185	17
616	20240725	111800	7824410	2180	2180	2180	2180	1200
617	20240725	111700	5208410	2185	2185	2185	2185	0
618	20240725	111600	5208410	2185	2185	2185	2185	0
619	20240725	111500	5208410	2185	2185	2185	2185	0
620	20240725	111400	5208410	2185	2185	2185	2185	17
621	20240725	111300	5171265	2185	2185	2185	2185	0
622	20240725	111200	5171265	2185	2185	2185	2185	0
623	20240725	111100	5171265	2185	2185	2185	2185	0
624	20240725	111000	5171265	2185	2185	2185	2185	0
625	20240725	110900	5171265	2185	2185	2185	2185	17
626	20240725	110800	5134120	2180	2180	2180	2180	1282
627	20240725	110700	2339360	2185	2185	2185	2185	0
628	20240725	110600	2339360	2185	2185	2185	2185	0
629	20240725	110500	2339360	2185	2185	2185	2185	0
630	20240725	110400	2339360	2185	2185	2185	2185	14
631	20240725	110300	2308770	2185	2185	2185	2185	0
632	20240725	110200	2308770	2185	2185	2185	2185	0
633	20240725	110100	2308770	2185	2185	2185	2185	0
634	20240725	110000	2308770	2185	2185	2185	2185	18
635	20240725	105900	2269440	2185	2185	2185	2185	0
636	20240725	105800	2269440	2185	2185	2185	2185	0
637	20240725	105700	2269440	2185	2185	2185	2185	0
638	20240725	105600	2269440	2185	2185	2185	2185	0
639	20240725	105500	2269440	2185	2185	2185	2185	14
640	20240725	105400	2238850	2185	2185	2185	2185	0
641	20240725	105300	2238850	2185	2185	2185	2185	0
642	20240725	105200	2238850	2185	2185	2185	2185	0
643	20240725	105100	2238850	2185	2185	2185	2185	0
644	20240725	105000	2238850	2185	2185	2185	2185	14
645	20240725	104900	2208260	2185	2185	2185	2185	0
646	20240725	104800	2208260	2185	2185	2185	2185	0
647	20240725	104700	2208260	2185	2185	2185	2185	0
648	20240725	104600	2208260	2185	2185	2185	2185	17
649	20240725	104500	2171115	2185	2185	2185	2185	0
650	20240725	104400	2171115	2185	2185	2185	2185	0
651	20240725	104300	2171115	2185	2185	2185	2185	0
652	20240725	104200	2171115	2185	2185	2185	2185	0
653	20240725	104100	2171115	2185	2185	2185	2185	18
654	20240725	104000	2131785	2185	2185	2185	2185	0
655	20240725	103900	2131785	2185	2185	2185	2185	0
656	20240725	103800	2131785	2185	2185	2185	2185	0
657	20240725	103700	2131785	2185	2185	2185	2185	0
658	20240725	103600	2131785	2185	2185	2185	2185	15
659	20240725	103500	2099010	2185	2185	2185	2185	0
660	20240725	103400	2099010	2185	2185	2185	2185	0
661	20240725	103300	2099010	2185	2185	2185	2185	0
662	20240725	103200	2099010	2185	2185	2185	2185	0
663	20240725	103100	2099010	2185	2185	2185	2185	16
664	20240725	103000	2064050	2185	2185	2185	2185	0
665	20240725	102900	2064050	2185	2185	2185	2185	0
666	20240725	102800	2064050	2185	2185	2185	2185	0
667	20240725	102700	2064050	2185	2185	2185	2185	15
668	20240725	102600	2031275	2185	2185	2185	2185	0
669	20240725	102500	2031275	2185	2185	2185	2185	0
670	20240725	102400	2031275	2185	2185	2185	2185	0
671	20240725	102300	2031275	2185	2185	2185	2185	0
672	20240725	102200	2031275	2185	2185	2185	2185	14
673	20240725	102100	2000685	2185	2185	2185	2185	0
674	20240725	102000	2000685	2185	2185	2185	2185	0
675	20240725	101900	2000685	2185	2185	2185	2185	0
676	20240725	101800	2000685	2185	2185	2185	2185	0
677	20240725	101700	2000685	2185	2185	2185	2185	0
678	20240725	101600	2000685	2185	2185	2185	2185	0
679	20240725	101500	2000685	2185	2185	2185	2185	0
680	20240725	101400	2000685	2185	2185	2185	2185	0
681	20240725	101300	2000685	2185	2185	2185	2185	0
682	20240725	101200	2000685	2185	2185	2185	2185	0
683	20240725	101100	2000685	2185	2185	2185	2185	5
684	20240725	101000	1989760	2185	2185	2185	2185	0
685	20240725	100900	1989760	2185	2185	2185	2185	0
686	20240725	100800	1989760	2185	2185	2185	2185	0
687	20240725	100700	1989760	2185	2185	2185	2185	0
688	20240725	100600	1989760	2185	2185	2185	2185	0
689	20240725	100500	1989760	2185	2185	2185	2185	0
690	20240725	100400	1989760	2185	2185	2185	2185	0
691	20240725	100300	1989760	2185	2185	2185	2185	0
692	20240725	100200	1989760	2185	2185	2185	2185	0
693	20240725	100100	1989760	2185	2185	2185	2185	1
694	20240725	100000	1987575	2185	2185	2185	2185	0
695	20240725	095900	1987575	2185	2185	2185	2185	0
696	20240725	095800	1987575	2185	2185	2185	2185	0
697	20240725	095700	1987575	2185	2185	2185	2185	4
698	20240725	095600	1978835	2185	2185	2185	2185	0
699	20240725	095500	1978835	2185	2185	2185	2185	0
700	20240725	095400	1978835	2185	2185	2185	2185	0
701	20240725	095300	1978835	2185	2185	2185	2185	0
702	20240725	095200	1978835	2185	2185	2185	2185	0
703	20240725	095100	1978835	2185	2185	2185	2185	0
704	20240725	095000	1978835	2185	2185	2185	2185	0
705	20240725	094900	1978835	2185	2185	2185	2185	0
706	20240725	094800	1978835	2185	2185	2185	2185	0
707	20240725	094700	1978835	2185	2185	2185	2185	0
708	20240725	094600	1978835	2185	2185	2185	2185	0
709	20240725	094500	1978835	2185	2185	2185	2185	0
710	20240725	094400	1978835	2185	2185	2185	2185	0
711	20240725	094300	1978835	2185	2185	2185	2185	0
712	20240725	094200	1978835	2185	2185	2185	2185	0
713	20240725	094100	1978835	2185	2185	2185	2185	0
714	20240725	094000	1978835	2185	2185	2185	2185	0
715	20240725	093900	1978835	2185	2185	2185	2185	0
716	20240725	093800	1978835	2185	2185	2185	2185	0
717	20240725	093700	1978835	2185	2185	2185	2185	0
718	20240725	093600	1978835	2185	2185	2185	2185	0
719	20240725	093500	1978835	2185	2185	2185	2185	0
720	20240725	093400	1978835	2185	2185	2185	2185	0
721	20240725	093300	1978835	2185	2185	2185	2185	0
722	20240725	093200	1978835	2185	2185	2185	2185	0
723	20240725	093100	1978835	2185	2185	2185	2185	0
724	20240725	093000	1978835	2185	2185	2185	2185	0
725	20240725	092900	1978835	2185	2185	2185	2185	0
726	20240725	092800	1978835	2185	2185	2185	2185	0
727	20240725	092700	1978835	2185	2185	2185	2185	0
728	20240725	092600	1978835	2185	2185	2185	2185	0
729	20240725	092500	1978835	2185	2185	2185	2185	0
730	20240725	092400	1978835	2185	2185	2185	2185	0
731	20240725	092300	1978835	2185	2185	2185	2185	0
732	20240725	092200	1978835	2185	2185	2185	2185	0
733	20240725	092100	1978835	2185	2185	2185	2185	0
734	20240725	092000	1978835	2185	2185	2185	2185	0
735	20240725	091900	1978835	2185	2185	2185	2185	0
736	20240725	091800	1978835	2185	2185	2185	2185	0
737	20240725	091700	1978835	2185	2185	2185	2185	0
738	20240725	091600	1978835	2185	2185	2185	2185	0
739	20240725	091500	1978835	2185	2185	2185	2185	0
740	20240725	091400	1978835	2185	2185	2185	2185	0
741	20240725	091300	1978835	2185	2185	2185	2185	0
742	20240725	091200	1978835	2185	2185	2185	2185	0
743	20240725	091100	1978835	2185	2185	2185	2185	0
744	20240725	091000	1978835	2185	2185	2185	2185	0
745	20240725	090900	1978835	2185	2185	2185	2185	0
746	20240725	090800	1978835	2185	2185	2185	2185	0
747	20240725	090700	1978835	2185	2185	2185	2185	0
748	20240725	090600	1978835	2185	2185	2185	2185	0
749	20240725	090500	1978835	2185	2185	2185	2185	0
750	20240725	090400	1978835	2185	2185	2185	2185	0
751	20240725	090300	1978835	2185	2185	2185	2185	751
752	20240725	090200	337900	2180	2180	2180	2180	0
753	20240725	090100	337900	2180	2180	2180	2180	0
754	20240725	090000	337900	2180	2180	2180	2180	155