KissMeData/040160/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	192200	45764525	2940	2940	2940	2940	381
3	20240725	192100	45764525	2940	2940	2940	2940	0
4	20240725	192000	45764525	2940	2940	2940	2940	0
5	20240725	191900	45764525	2940	2940	2940	2940	0
6	20240725	191800	45764525	2940	2940	2940	2940	0
7	20240725	191700	45764525	2940	2940	2940	2940	0
8	20240725	191600	45764525	2940	2940	2940	2940	0
9	20240725	191500	45764525	2940	2940	2940	2940	0
10	20240725	191400	45764525	2940	2940	2940	2940	0
11	20240725	191300	45764525	2940	2940	2940	2940	0
12	20240725	191200	45764525	2940	2940	2940	2940	0
13	20240725	191100	45764525	2940	2940	2940	2940	0
14	20240725	191000	45764525	2940	2940	2940	2940	0
15	20240725	190900	45764525	2940	2940	2940	2940	0
16	20240725	190800	45764525	2940	2940	2940	2940	0
17	20240725	190700	45764525	2940	2940	2940	2940	0
18	20240725	190600	45764525	2940	2940	2940	2940	0
19	20240725	190500	45764525	2940	2940	2940	2940	0
20	20240725	190400	45764525	2940	2940	2940	2940	0
21	20240725	190300	45764525	2940	2940	2940	2940	0
22	20240725	190200	45764525	2940	2940	2940	2940	0
23	20240725	190100	45764525	2940	2940	2940	2940	0
24	20240725	190000	45764525	2940	2940	2940	2940	0
25	20240725	185900	45764525	2940	2940	2940	2940	0
26	20240725	185800	45764525	2940	2940	2940	2940	0
27	20240725	185700	45764525	2940	2940	2940	2940	0
28	20240725	185600	45764525	2940	2940	2940	2940	0
29	20240725	185500	45764525	2940	2940	2940	2940	0
30	20240725	185400	45764525	2940	2940	2940	2940	0
31	20240725	185300	45764525	2940	2940	2940	2940	0
32	20240725	185200	45764525	2940	2940	2940	2940	381
33	20240725	185100	45764525	2940	2940	2940	2940	0
34	20240725	185000	45764525	2940	2940	2940	2940	0
35	20240725	184900	45764525	2940	2940	2940	2940	0
36	20240725	184800	45764525	2940	2940	2940	2940	0
37	20240725	184700	45764525	2940	2940	2940	2940	0
38	20240725	184600	45764525	2940	2940	2940	2940	0
39	20240725	184500	45764525	2940	2940	2940	2940	0
40	20240725	184400	45764525	2940	2940	2940	2940	0
41	20240725	184300	45764525	2940	2940	2940	2940	0
42	20240725	184200	45764525	2940	2940	2940	2940	0
43	20240725	184100	45764525	2940	2940	2940	2940	0
44	20240725	184000	45764525	2940	2940	2940	2940	0
45	20240725	183900	45764525	2940	2940	2940	2940	0
46	20240725	183800	45764525	2940	2940	2940	2940	0
47	20240725	183700	45764525	2940	2940	2940	2940	0
48	20240725	183600	45764525	2940	2940	2940	2940	0
49	20240725	183500	45764525	2940	2940	2940	2940	0
50	20240725	183400	45764525	2940	2940	2940	2940	0
51	20240725	183300	45764525	2940	2940	2940	2940	0
52	20240725	183200	45764525	2940	2940	2940	2940	0
53	20240725	183100	45764525	2940	2940	2940	2940	0
54	20240725	183000	45764525	2940	2940	2940	2940	0
55	20240725	182900	45764525	2940	2940	2940	2940	0
56	20240725	182800	45764525	2940	2940	2940	2940	0
57	20240725	182700	45764525	2940	2940	2940	2940	0
58	20240725	182600	45764525	2940	2940	2940	2940	0
59	20240725	182500	45764525	2940	2940	2940	2940	0
60	20240725	182400	45764525	2940	2940	2940	2940	0
61	20240725	182300	45764525	2940	2940	2940	2940	0
62	20240725	182200	45764525	2940	2940	2940	2940	381
63	20240725	182100	45764525	2940	2940	2940	2940	0
64	20240725	182000	45764525	2940	2940	2940	2940	0
65	20240725	181900	45764525	2940	2940	2940	2940	0
66	20240725	181800	45764525	2940	2940	2940	2940	0
67	20240725	181700	45764525	2940	2940	2940	2940	0
68	20240725	181600	45764525	2940	2940	2940	2940	0
69	20240725	181500	45764525	2940	2940	2940	2940	0
70	20240725	181400	45764525	2940	2940	2940	2940	0
71	20240725	181300	45764525	2940	2940	2940	2940	0
72	20240725	181200	45764525	2940	2940	2940	2940	0
73	20240725	181100	45764525	2940	2940	2940	2940	0
74	20240725	181000	45764525	2940	2940	2940	2940	0
75	20240725	180900	45764525	2940	2940	2940	2940	0
76	20240725	180800	45764525	2940	2940	2940	2940	0
77	20240725	180700	45764525	2940	2940	2940	2940	0
78	20240725	180600	45764525	2940	2940	2940	2940	0
79	20240725	180500	45764525	2940	2940	2940	2940	0
80	20240725	180400	45764525	2940	2940	2940	2940	0
81	20240725	180300	45764525	2940	2940	2940	2940	0
82	20240725	180200	45764525	2940	2940	2940	2940	0
83	20240725	180100	45764525	2940	2940	2940	2940	0
84	20240725	180000	45764525	2940	2940	2940	2940	0
85	20240725	175900	45764525	2940	2940	2940	2940	0
86	20240725	175800	45764525	2940	2940	2940	2940	0
87	20240725	175700	45764525	2940	2940	2940	2940	0
88	20240725	175600	45764525	2940	2940	2940	2940	0
89	20240725	175500	45764525	2940	2940	2940	2940	0
90	20240725	175400	45764525	2940	2940	2940	2940	0
91	20240725	175300	45764525	2940	2940	2940	2940	0
92	20240725	175200	45764525	2940	2940	2940	2940	381
93	20240725	175100	45764525	2940	2940	2940	2940	0
94	20240725	175000	45764525	2940	2940	2940	2940	0
95	20240725	174900	45764525	2940	2940	2940	2940	0
96	20240725	174800	45764525	2940	2940	2940	2940	0
97	20240725	174700	45764525	2940	2940	2940	2940	0
98	20240725	174600	45764525	2940	2940	2940	2940	0
99	20240725	174500	45764525	2940	2940	2940	2940	0
100	20240725	174400	45764525	2940	2940	2940	2940	0
101	20240725	174300	45764525	2940	2940	2940	2940	0
102	20240725	174200	45764525	2940	2940	2940	2940	0
103	20240725	174100	45764525	2940	2940	2940	2940	0
104	20240725	174000	45764525	2940	2940	2940	2940	0
105	20240725	173900	45764525	2940	2940	2940	2940	0
106	20240725	173800	45764525	2940	2940	2940	2940	0
107	20240725	173700	45764525	2940	2940	2940	2940	0
108	20240725	173600	45764525	2940	2940	2940	2940	0
109	20240725	173500	45764525	2940	2940	2940	2940	0
110	20240725	173400	45764525	2940	2940	2940	2940	0
111	20240725	173300	45764525	2940	2940	2940	2940	0
112	20240725	173200	45764525	2940	2940	2940	2940	0
113	20240725	173100	45764525	2940	2940	2940	2940	0
114	20240725	173000	45764525	2940	2940	2940	2940	0
115	20240725	172900	45764525	2940	2940	2940	2940	0
116	20240725	172800	45764525	2940	2940	2940	2940	0
117	20240725	172700	45764525	2940	2940	2940	2940	0
118	20240725	172600	45764525	2940	2940	2940	2940	0
119	20240725	172500	45764525	2940	2940	2940	2940	0
120	20240725	172400	45764525	2940	2940	2940	2940	0
121	20240725	172300	45764525	2940	2940	2940	2940	0
122	20240725	172200	45764525	2940	2940	2940	2940	381
123	20240725	172100	45764525	2940	2940	2940	2940	0
124	20240725	172000	45764525	2940	2940	2940	2940	0
125	20240725	171900	45764525	2940	2940	2940	2940	0
126	20240725	171800	45764525	2940	2940	2940	2940	0
127	20240725	171700	45764525	2940	2940	2940	2940	0
128	20240725	171600	45764525	2940	2940	2940	2940	0
129	20240725	171500	45764525	2940	2940	2940	2940	0
130	20240725	171400	45764525	2940	2940	2940	2940	0
131	20240725	171300	45764525	2940	2940	2940	2940	0
132	20240725	171200	45764525	2940	2940	2940	2940	0
133	20240725	171100	45764525	2940	2940	2940	2940	0
134	20240725	171000	45764525	2940	2940	2940	2940	0
135	20240725	170900	45764525	2940	2940	2940	2940	0
136	20240725	170800	45764525	2940	2940	2940	2940	0
137	20240725	170700	45764525	2940	2940	2940	2940	0
138	20240725	170600	45764525	2940	2940	2940	2940	0
139	20240725	170500	45764525	2940	2940	2940	2940	0
140	20240725	170400	45764525	2940	2940	2940	2940	0
141	20240725	170300	45764525	2940	2940	2940	2940	0
142	20240725	170200	45764525	2940	2940	2940	2940	0
143	20240725	170100	45764525	2940	2940	2940	2940	0
144	20240725	170000	45764525	2940	2940	2940	2940	0
145	20240725	165900	45764525	2940	2940	2940	2940	0
146	20240725	165800	45764525	2940	2940	2940	2940	0
147	20240725	165700	45764525	2940	2940	2940	2940	0
148	20240725	165600	45764525	2940	2940	2940	2940	0
149	20240725	165500	45764525	2940	2940	2940	2940	0
150	20240725	165400	45764525	2940	2940	2940	2940	0
151	20240725	165300	45764525	2940	2940	2940	2940	0
152	20240725	165200	45764525	2940	2940	2940	2940	381
153	20240725	165100	45764525	2940	2940	2940	2940	0
154	20240725	165000	45764525	2940	2940	2940	2940	0
155	20240725	164900	45764525	2940	2940	2940	2940	0
156	20240725	164800	45764525	2940	2940	2940	2940	0
157	20240725	164700	45764525	2940	2940	2940	2940	0
158	20240725	164600	45764525	2940	2940	2940	2940	0
159	20240725	164500	45764525	2940	2940	2940	2940	0
160	20240725	164400	45764525	2940	2940	2940	2940	0
161	20240725	164300	45764525	2940	2940	2940	2940	0
162	20240725	164200	45764525	2940	2940	2940	2940	0
163	20240725	164100	45764525	2940	2940	2940	2940	0
164	20240725	164000	45764525	2940	2940	2940	2940	0
165	20240725	163900	45764525	2940	2940	2940	2940	0
166	20240725	163800	45764525	2940	2940	2940	2940	0
167	20240725	163700	45764525	2940	2940	2940	2940	0
168	20240725	163600	45764525	2940	2940	2940	2940	0
169	20240725	163500	45764525	2940	2940	2940	2940	0
170	20240725	163400	45764525	2940	2940	2940	2940	0
171	20240725	163300	45764525	2940	2940	2940	2940	0
172	20240725	163200	45764525	2940	2940	2940	2940	0
173	20240725	163100	45764525	2940	2940	2940	2940	0
174	20240725	163000	45764525	2940	2940	2940	2940	0
175	20240725	162900	45764525	2940	2940	2940	2940	0
176	20240725	162800	45764525	2940	2940	2940	2940	0
177	20240725	162700	45764525	2940	2940	2940	2940	0
178	20240725	162600	45764525	2940	2940	2940	2940	0
179	20240725	162500	45764525	2940	2940	2940	2940	0
180	20240725	162400	45764525	2940	2940	2940	2940	0
181	20240725	162300	45764525	2940	2940	2940	2940	0
182	20240725	162200	45764525	2940	2940	2940	2940	381
183	20240725	162100	45764525	2940	2940	2940	2940	0
184	20240725	162000	45764525	2940	2940	2940	2940	0
185	20240725	161900	45764525	2940	2940	2940	2940	0
186	20240725	161800	45764525	2940	2940	2940	2940	0
187	20240725	161700	45764525	2940	2940	2940	2940	0
188	20240725	161600	45764525	2940	2940	2940	2940	0
189	20240725	161500	45764525	2940	2940	2940	2940	0
190	20240725	161400	45764525	2940	2940	2940	2940	0
191	20240725	161300	45764525	2940	2940	2940	2940	0
192	20240725	161200	45764525	2940	2940	2940	2940	0
193	20240725	161100	45764525	2940	2940	2940	2940	0
194	20240725	161000	45764525	2940	2940	2940	2940	0
195	20240725	160900	45764525	2940	2940	2940	2940	0
196	20240725	160800	45764525	2940	2940	2940	2940	0
197	20240725	160700	45764525	2940	2940	2940	2940	0
198	20240725	160600	45764525	2940	2940	2940	2940	0
199	20240725	160500	45764525	2940	2940	2940	2940	0
200	20240725	160400	45764525	2940	2940	2940	2940	0
201	20240725	160300	45764525	2940	2940	2940	2940	0
202	20240725	160200	45764525	2940	2940	2940	2940	0
203	20240725	160100	45764525	2940	2940	2940	2940	0
204	20240725	160000	45764525	2940	2940	2940	2940	0
205	20240725	155900	45764525	2940	2940	2940	2940	0
206	20240725	155800	45764525	2940	2940	2940	2940	0
207	20240725	155700	45764525	2940	2940	2940	2940	0
208	20240725	155600	45764525	2940	2940	2940	2940	0
209	20240725	155500	45764525	2940	2940	2940	2940	0
210	20240725	155400	45764525	2940	2940	2940	2940	0
211	20240725	155300	45764525	2940	2940	2940	2940	0
212	20240725	155200	45764525	2940	2940	2940	2940	381
213	20240725	155100	45764525	2940	2940	2940	2940	0
214	20240725	155000	45764525	2940	2940	2940	2940	0
215	20240725	154900	45764525	2940	2940	2940	2940	0
216	20240725	154800	45764525	2940	2940	2940	2940	0
217	20240725	154700	45764525	2940	2940	2940	2940	0
218	20240725	154600	45764525	2940	2940	2940	2940	0
219	20240725	154500	45764525	2940	2940	2940	2940	0
220	20240725	154400	45764525	2940	2940	2940	2940	0
221	20240725	154300	45764525	2940	2940	2940	2940	0
222	20240725	154200	45764525	2940	2940	2940	2940	0
223	20240725	154100	45764525	2940	2940	2940	2940	0
224	20240725	154000	45764525	2940	2940	2940	2940	0
225	20240725	153900	45764525	2940	2940	2940	2940	0
226	20240725	153800	45764525	2940	2940	2940	2940	0
227	20240725	153700	45764525	2940	2940	2940	2940	0
228	20240725	153600	45764525	2940	2940	2940	2940	0
229	20240725	153500	45764525	2940	2940	2940	2940	0
230	20240725	153400	45764525	2940	2940	2940	2940	0
231	20240725	153300	45764525	2940	2940	2940	2940	0
232	20240725	153200	45764525	2940	2940	2940	2940	0
233	20240725	153100	45764525	2940	2940	2940	2940	0
234	20240725	153000	45764525	2940	2940	2940	2940	381
235	20240725	152900	44644385	2930	2930	2930	2930	0
236	20240725	152800	44644385	2930	2930	2930	2930	0
237	20240725	152700	44644385	2930	2930	2930	2930	0
238	20240725	152600	44644385	2930	2930	2930	2930	0
239	20240725	152500	44644385	2930	2930	2930	2930	0
240	20240725	152400	44644385	2930	2930	2930	2930	0
241	20240725	152300	44644385	2930	2930	2930	2930	0
242	20240725	152200	44644385	2930	2930	2930	2930	0
243	20240725	152100	44644385	2930	2930	2930	2930	0
244	20240725	152000	44644385	2930	2930	2930	2930	0
245	20240725	151900	44644385	2930	2930	2930	2930	0
246	20240725	151800	44644385	2930	2930	2930	2930	173
247	20240725	151700	44137495	2935	2935	2935	2935	0
248	20240725	151600	44137495	2935	2935	2935	2935	2
249	20240725	151500	44131625	2935	2935	2935	2935	1
250	20240725	151400	44128690	2915	2915	2915	2915	0
251	20240725	151300	44128690	2915	2915	2915	2915	0
252	20240725	151200	44128690	2915	2915	2915	2915	0
253	20240725	151100	44128690	2915	2915	2915	2915	30
254	20240725	151000	44041240	2910	2910	2910	2910	0
255	20240725	150900	44041240	2910	2910	2910	2910	0
256	20240725	150800	44041240	2910	2910	2910	2910	0
257	20240725	150700	44041240	2910	2910	2910	2910	0
258	20240725	150600	44041240	2910	2910	2910	2910	0
259	20240725	150500	44041240	2910	2910	2910	2910	0
260	20240725	150400	44041240	2910	2910	2910	2910	1
261	20240725	150300	44038330	2910	2910	2910	2910	0
262	20240725	150200	44038330	2910	2915	2915	2910	200
263	20240725	150100	43456125	2940	2940	2940	2940	0
264	20240725	150000	43456125	2940	2940	2940	2940	0
265	20240725	145900	43456125	2940	2940	2940	2940	1
266	20240725	145800	43453185	2910	2910	2910	2910	0
267	20240725	145700	43453185	2910	2910	2910	2910	0
268	20240725	145600	43453185	2910	2920	2920	2910	430
269	20240725	145500	42199215	2930	2930	2930	2930	1101
270	20240725	145400	38973285	2945	2945	2945	2945	0
271	20240725	145300	38973285	2945	2945	2945	2945	0
272	20240725	145200	38973285	2945	2945	2945	2945	0
273	20240725	145100	38973285	2945	2945	2945	2945	0
274	20240725	145000	38973285	2945	2945	2945	2945	0
275	20240725	144900	38973285	2945	2945	2945	2945	0
276	20240725	144800	38973285	2945	2945	2945	2945	0
277	20240725	144700	38973285	2945	2945	2945	2945	0
278	20240725	144600	38973285	2945	2945	2945	2945	0
279	20240725	144500	38973285	2945	2945	2945	2945	0
280	20240725	144400	38973285	2945	2945	2945	2945	0
281	20240725	144300	38973285	2945	2945	2945	2945	0
282	20240725	144200	38973285	2945	2945	2945	2945	0
283	20240725	144100	38973285	2945	2945	2945	2945	0
284	20240725	144000	38973285	2945	2945	2945	2945	0
285	20240725	143900	38973285	2945	2945	2945	2945	0
286	20240725	143800	38973285	2945	2945	2945	2945	0
287	20240725	143700	38973285	2945	2945	2945	2945	0
288	20240725	143600	38973285	2945	2945	2945	2945	0
289	20240725	143500	38973285	2945	2945	2945	2945	0
290	20240725	143400	38973285	2945	2945	2945	2945	0
291	20240725	143300	38973285	2945	2945	2945	2945	0
292	20240725	143200	38973285	2945	2945	2945	2945	120
293	20240725	143100	38619885	2945	2945	2945	2945	0
294	20240725	143000	38619885	2945	2945	2945	2945	0
295	20240725	142900	38619885	2945	2945	2945	2945	200
296	20240725	142800	38030885	2945	2945	2945	2945	0
297	20240725	142700	38030885	2945	2945	2945	2945	0
298	20240725	142600	38030885	2945	2935	2945	2935	165
299	20240725	142500	37545865	2935	2935	2935	2935	232
300	20240725	142400	36864945	2925	2925	2925	2925	0
301	20240725	142300	36864945	2925	2925	2925	2925	0
302	20240725	142200	36864945	2925	2925	2925	2925	7
303	20240725	142100	36844470	2930	2930	2930	2930	0
304	20240725	142000	36844470	2930	2930	2930	2930	0
305	20240725	141900	36844470	2930	2930	2930	2930	0
306	20240725	141800	36844470	2930	2930	2930	2930	3
307	20240725	141700	36835680	2925	2925	2925	2925	0
308	20240725	141600	36835680	2925	2925	2925	2925	0
309	20240725	141500	36835680	2925	2925	2925	2925	42
310	20240725	141400	36712830	2935	2935	2935	2935	0
311	20240725	141300	36712830	2935	2935	2935	2935	0
312	20240725	141200	36712830	2935	2935	2935	2935	0
313	20240725	141100	36712830	2935	2935	2935	2935	0
314	20240725	141000	36712830	2935	2935	2935	2935	0
315	20240725	140900	36712830	2935	2935	2935	2935	0
316	20240725	140800	36712830	2935	2935	2935	2935	0
317	20240725	140700	36712830	2935	2935	2935	2935	0
318	20240725	140600	36712830	2935	2935	2935	2935	0
319	20240725	140500	36712830	2935	2930	2935	2930	309
320	20240725	140400	35806760	2915	2915	2915	2915	0
321	20240725	140300	35806760	2915	2915	2915	2915	0
322	20240725	140200	35806760	2915	2930	2930	2915	191
323	20240725	140100	35248975	2930	2930	2930	2930	0
324	20240725	140000	35248975	2930	2930	2930	2930	0
325	20240725	135900	35248975	2930	2930	2930	2930	0
326	20240725	135800	35248975	2930	2930	2930	2930	0
327	20240725	135700	35248975	2930	2930	2930	2930	0
328	20240725	135600	35248975	2930	2930	2930	2930	0
329	20240725	135500	35248975	2930	2930	2930	2930	0
330	20240725	135400	35248975	2930	2930	2930	2930	0
331	20240725	135300	35248975	2930	2930	2930	2930	0
332	20240725	135200	35248975	2930	2930	2930	2930	0
333	20240725	135100	35248975	2930	2930	2930	2930	0
334	20240725	135000	35248975	2930	2930	2930	2930	0
335	20240725	134900	35248975	2930	2930	2930	2930	0
336	20240725	134800	35248975	2930	2930	2930	2930	0
337	20240725	134700	35248975	2930	2930	2930	2930	0
338	20240725	134600	35248975	2930	2930	2930	2930	0
339	20240725	134500	35248975	2930	2930	2930	2930	0
340	20240725	134400	35248975	2930	2930	2930	2930	170
341	20240725	134300	34750875	2930	2930	2930	2930	0
342	20240725	134200	34750875	2930	2930	2930	2930	0
343	20240725	134100	34750875	2930	2930	2930	2930	0
344	20240725	134000	34750875	2930	2930	2930	2930	0
345	20240725	133900	34750875	2930	2930	2930	2930	0
346	20240725	133800	34750875	2930	2930	2930	2930	0
347	20240725	133700	34750875	2930	2930	2930	2930	0
348	20240725	133600	34750875	2930	2930	2930	2930	0
349	20240725	133500	34750875	2930	2930	2930	2930	0
350	20240725	133400	34750875	2930	2930	2930	2930	34
351	20240725	133300	34651255	2930	2930	2930	2930	1
352	20240725	133200	34648325	2915	2915	2915	2915	0
353	20240725	133100	34648325	2915	2915	2915	2915	0
354	20240725	133000	34648325	2915	2915	2915	2915	0
355	20240725	132900	34648325	2915	2915	2915	2915	0
356	20240725	132800	34648325	2915	2915	2915	2915	0
357	20240725	132700	34648325	2915	2915	2915	2915	0
358	20240725	132600	34648325	2915	2915	2915	2915	0
359	20240725	132500	34648325	2915	2915	2915	2915	0
360	20240725	132400	34648325	2915	2915	2915	2915	0
361	20240725	132300	34648325	2915	2915	2915	2915	0
362	20240725	132200	34648325	2915	2915	2915	2915	0
363	20240725	132100	34648325	2915	2915	2915	2915	145
364	20240725	132000	34225650	2915	2915	2915	2915	0
365	20240725	131900	34225650	2915	2915	2915	2915	0
366	20240725	131800	34225650	2915	2915	2915	2915	155
367	20240725	131700	33773825	2925	2925	2925	2925	1
368	20240725	131600	33770900	2925	2925	2925	2925	0
369	20240725	131500	33770900	2925	2925	2925	2925	0
370	20240725	131400	33770900	2925	2925	2925	2925	0
371	20240725	131300	33770900	2925	2925	2925	2925	0
372	20240725	131200	33770900	2925	2925	2925	2925	0
373	20240725	131100	33770900	2925	2925	2925	2925	0
374	20240725	131000	33770900	2925	2925	2925	2925	1
375	20240725	130900	33767975	2915	2915	2915	2915	0
376	20240725	130800	33767975	2915	2915	2915	2915	0
377	20240725	130700	33767975	2915	2915	2915	2915	0
378	20240725	130600	33767975	2915	2915	2915	2915	0
379	20240725	130500	33767975	2915	2915	2915	2915	0
380	20240725	130400	33767975	2915	2915	2915	2915	0
381	20240725	130300	33767975	2915	2915	2915	2915	0
382	20240725	130200	33767975	2915	2915	2915	2915	0
383	20240725	130100	33767975	2915	2915	2915	2915	0
384	20240725	130000	33767975	2915	2915	2915	2915	0
385	20240725	125900	33767975	2915	2915	2915	2915	69
386	20240725	125800	33566840	2915	2920	2920	2915	32
387	20240725	125700	33473405	2920	2920	2920	2920	2
388	20240725	125600	33467565	2930	2930	2930	2930	3
389	20240725	125500	33458775	2930	2930	2930	2930	0
390	20240725	125400	33458775	2930	2930	2930	2930	0
391	20240725	125300	33458775	2930	2930	2930	2930	0
392	20240725	125200	33458775	2930	2930	2930	2930	0
393	20240725	125100	33458775	2930	2930	2930	2930	0
394	20240725	125000	33458775	2930	2930	2930	2930	0
395	20240725	124900	33458775	2930	2930	2930	2930	0
396	20240725	124800	33458775	2930	2930	2930	2930	0
397	20240725	124700	33458775	2930	2930	2930	2930	0
398	20240725	124600	33458775	2930	2930	2930	2930	0
399	20240725	124500	33458775	2930	2930	2930	2930	0
400	20240725	124400	33458775	2930	2930	2930	2930	0
401	20240725	124300	33458775	2930	2930	2930	2930	0
402	20240725	124200	33458775	2930	2930	2930	2930	0
403	20240725	124100	33458775	2930	2930	2930	2930	0
404	20240725	124000	33458775	2930	2930	2930	2930	0
405	20240725	123900	33458775	2930	2930	2930	2930	0
406	20240725	123800	33458775	2930	2930	2930	2930	0
407	20240725	123700	33458775	2930	2930	2930	2930	0
408	20240725	123600	33458775	2930	2930	2930	2930	0
409	20240725	123500	33458775	2930	2930	2930	2930	0
410	20240725	123400	33458775	2930	2930	2930	2930	0
411	20240725	123300	33458775	2930	2930	2930	2930	0
412	20240725	123200	33458775	2930	2930	2930	2930	0
413	20240725	123100	33458775	2930	2930	2930	2930	0
414	20240725	123000	33458775	2930	2930	2930	2930	0
415	20240725	122900	33458775	2930	2930	2930	2930	0
416	20240725	122800	33458775	2930	2930	2930	2930	0
417	20240725	122700	33458775	2930	2930	2930	2930	0
418	20240725	122600	33458775	2930	2930	2930	2930	0
419	20240725	122500	33458775	2930	2930	2930	2930	0
420	20240725	122400	33458775	2930	2930	2930	2930	0
421	20240725	122300	33458775	2930	2930	2930	2930	0
422	20240725	122200	33458775	2930	2930	2930	2930	0
423	20240725	122100	33458775	2930	2930	2930	2930	0
424	20240725	122000	33458775	2930	2930	2930	2930	0
425	20240725	121900	33458775	2930	2930	2930	2930	0
426	20240725	121800	33458775	2930	2930	2930	2930	0
427	20240725	121700	33458775	2930	2930	2930	2930	0
428	20240725	121600	33458775	2930	2930	2930	2930	0
429	20240725	121500	33458775	2930	2930	2930	2930	0
430	20240725	121400	33458775	2930	2930	2930	2930	0
431	20240725	121300	33458775	2930	2930	2930	2930	0
432	20240725	121200	33458775	2930	2930	2930	2930	0
433	20240725	121100	33458775	2930	2930	2930	2930	0
434	20240725	121000	33458775	2930	2930	2930	2930	0
435	20240725	120900	33458775	2930	2930	2930	2930	0
436	20240725	120800	33458775	2930	2930	2930	2930	0
437	20240725	120700	33458775	2930	2930	2930	2930	0
438	20240725	120600	33458775	2930	2930	2930	2930	0
439	20240725	120500	33458775	2930	2930	2930	2930	0
440	20240725	120400	33458775	2930	2930	2930	2930	0
441	20240725	120300	33458775	2930	2930	2930	2930	0
442	20240725	120200	33458775	2930	2930	2930	2930	0
443	20240725	120100	33458775	2930	2930	2930	2930	0
444	20240725	120000	33458775	2930	2930	2930	2930	0
445	20240725	115900	33458775	2930	2930	2930	2930	0
446	20240725	115800	33458775	2930	2930	2930	2930	0
447	20240725	115700	33458775	2930	2930	2930	2930	0
448	20240725	115600	33458775	2930	2930	2930	2930	0
449	20240725	115500	33458775	2930	2930	2930	2930	0
450	20240725	115400	33458775	2930	2930	2930	2930	0
451	20240725	115300	33458775	2930	2930	2930	2930	0
452	20240725	115200	33458775	2930	2930	2930	2930	0
453	20240725	115100	33458775	2930	2930	2930	2930	0
454	20240725	115000	33458775	2930	2930	2930	2930	0
455	20240725	114900	33458775	2930	2930	2930	2930	0
456	20240725	114800	33458775	2930	2930	2930	2930	0
457	20240725	114700	33458775	2930	2930	2930	2930	0
458	20240725	114600	33458775	2930	2930	2930	2930	0
459	20240725	114500	33458775	2930	2930	2930	2930	0
460	20240725	114400	33458775	2930	2930	2930	2930	0
461	20240725	114300	33458775	2930	2930	2930	2930	0
462	20240725	114200	33458775	2930	2930	2930	2930	0
463	20240725	114100	33458775	2930	2930	2930	2930	0
464	20240725	114000	33458775	2930	2930	2930	2930	0
465	20240725	113900	33458775	2930	2930	2930	2930	0
466	20240725	113800	33458775	2930	2930	2930	2930	0
467	20240725	113700	33458775	2930	2930	2930	2930	0
468	20240725	113600	33458775	2930	2930	2930	2930	0
469	20240725	113500	33458775	2930	2930	2930	2930	0
470	20240725	113400	33458775	2930	2930	2930	2930	0
471	20240725	113300	33458775	2930	2930	2930	2930	0
472	20240725	113200	33458775	2930	2930	2930	2930	0
473	20240725	113100	33458775	2930	2930	2930	2930	0
474	20240725	113000	33458775	2930	2930	2930	2930	0
475	20240725	112900	33458775	2930	2930	2930	2930	0
476	20240725	112800	33458775	2930	2930	2930	2930	0
477	20240725	112700	33458775	2930	2930	2930	2930	0
478	20240725	112600	33458775	2930	2930	2930	2930	0
479	20240725	112500	33458775	2930	2930	2930	2930	7
480	20240725	112400	33438265	2930	2930	2930	2930	43
481	20240725	112300	33312275	2930	2930	2930	2930	0
482	20240725	112200	33312275	2930	2930	2930	2930	0
483	20240725	112100	33312275	2930	2930	2930	2930	0
484	20240725	112000	33312275	2930	2930	2930	2930	0
485	20240725	111900	33312275	2930	2930	2930	2930	0
486	20240725	111800	33312275	2930	2930	2930	2930	0
487	20240725	111700	33312275	2930	2930	2930	2930	0
488	20240725	111600	33312275	2930	2930	2930	2930	10
489	20240725	111500	33282975	2930	2930	2930	2930	0
490	20240725	111400	33282975	2930	2930	2930	2930	0
491	20240725	111300	33282975	2930	2930	2930	2930	0
492	20240725	111200	33282975	2930	2930	2930	2930	1
493	20240725	111100	33280045	2905	2905	2905	2905	100
494	20240725	111000	32989545	2930	2930	2930	2930	0
495	20240725	110900	32989545	2930	2930	2930	2930	0
496	20240725	110800	32989545	2930	2930	2930	2930	0
497	20240725	110700	32989545	2930	2930	2930	2930	0
498	20240725	110600	32989545	2930	2930	2930	2930	0
499	20240725	110500	32989545	2930	2930	2930	2930	0
500	20240725	110400	32989545	2930	2930	2930	2930	0
501	20240725	110300	32989545	2930	2930	2930	2930	0
502	20240725	110200	32989545	2930	2905	2930	2905	2
503	20240725	110100	32983710	2910	2910	2910	2910	0
504	20240725	110000	32983710	2910	2910	2910	2910	0
505	20240725	105900	32983710	2910	2910	2910	2910	6
506	20240725	105800	32966250	2930	2930	2930	2930	0
507	20240725	105700	32966250	2930	2930	2930	2930	0
508	20240725	105600	32966250	2930	2930	2930	2930	0
509	20240725	105500	32966250	2930	2930	2930	2930	0
510	20240725	105400	32966250	2930	2930	2930	2930	0
511	20240725	105300	32966250	2930	2930	2930	2930	0
512	20240725	105200	32966250	2930	2930	2930	2930	0
513	20240725	105100	32966250	2930	2930	2930	2930	0
514	20240725	105000	32966250	2930	2930	2930	2930	10
515	20240725	104900	32936950	2905	2905	2905	2905	0
516	20240725	104800	32936950	2905	2905	2905	2905	0
517	20240725	104700	32936950	2905	2905	2905	2905	0
518	20240725	104600	32936950	2905	2905	2905	2905	0
519	20240725	104500	32936950	2905	2905	2905	2905	0
520	20240725	104400	32936950	2905	2905	2905	2905	0
521	20240725	104300	32936950	2905	2905	2905	2905	0
522	20240725	104200	32936950	2905	2905	2905	2905	0
523	20240725	104100	32936950	2905	2905	2905	2905	179
524	20240725	104000	32416955	2905	2905	2905	2905	0
525	20240725	103900	32416955	2905	2905	2905	2905	0
526	20240725	103800	32416955	2905	2905	2905	2905	50
527	20240725	103700	32271705	2905	2905	2905	2905	0
528	20240725	103600	32271705	2905	2905	2905	2905	0
529	20240725	103500	32271705	2905	2905	2905	2905	0
530	20240725	103400	32271705	2905	2905	2905	2905	0
531	20240725	103300	32271705	2905	2905	2905	2905	0
532	20240725	103200	32271705	2905	2905	2905	2905	0
533	20240725	103100	32271705	2905	2905	2905	2905	0
534	20240725	103000	32271705	2905	2905	2905	2905	0
535	20240725	102900	32271705	2905	2905	2905	2905	0
536	20240725	102800	32271705	2905	2905	2905	2905	0
537	20240725	102700	32271705	2905	2905	2905	2905	0
538	20240725	102600	32271705	2905	2905	2905	2905	0
539	20240725	102500	32271705	2905	2905	2905	2905	0
540	20240725	102400	32271705	2905	2905	2905	2905	0
541	20240725	102300	32271705	2905	2905	2905	2905	0
542	20240725	102200	32271705	2905	2905	2905	2905	51
543	20240725	102100	32123550	2935	2935	2935	2935	0
544	20240725	102000	32123550	2935	2935	2935	2935	0
545	20240725	101900	32123550	2935	2935	2935	2935	0
546	20240725	101800	32123550	2935	2935	2935	2935	0
547	20240725	101700	32123550	2935	2935	2935	2935	0
548	20240725	101600	32123550	2935	2935	2935	2935	0
549	20240725	101500	32123550	2935	2935	2935	2935	0
550	20240725	101400	32123550	2935	2935	2935	2935	0
551	20240725	101300	32123550	2935	2935	2935	2935	0
552	20240725	101200	32123550	2935	2935	2935	2935	0
553	20240725	101100	32123550	2935	2935	2935	2935	0
554	20240725	101000	32123550	2935	2935	2935	2935	0
555	20240725	100900	32123550	2935	2925	2935	2925	1000
556	20240725	100800	29191350	2935	2935	2935	2935	0
557	20240725	100700	29191350	2935	2905	2935	2905	43
558	20240725	100600	29066270	2905	2905	2905	2905	0
559	20240725	100500	29066270	2905	2905	2905	2905	0
560	20240725	100400	29066270	2905	2905	2905	2905	0
561	20240725	100300	29066270	2905	2905	2905	2905	0
562	20240725	100200	29066270	2905	2905	2905	2905	1
563	20240725	100100	29063365	2895	2895	2895	2895	0
564	20240725	100000	29063365	2895	2895	2895	2895	120
565	20240725	095900	28715965	2905	2895	2905	2895	34
566	20240725	095800	28617525	2905	2905	2905	2905	0
567	20240725	095700	28617525	2905	2905	2905	2905	2
568	20240725	095600	28611715	2900	2900	2900	2900	0
569	20240725	095500	28611715	2900	2900	2900	2900	0
570	20240725	095400	28611715	2900	2900	2900	2900	0
571	20240725	095300	28611715	2900	2900	2900	2900	0
572	20240725	095200	28611715	2900	2900	2900	2900	631
573	20240725	095100	26781815	2900	2905	2905	2900	324
574	20240725	095000	25842205	2900	2900	2900	2900	7
575	20240725	094900	25821905	2905	2905	2905	2905	95
576	20240725	094800	25545930	2920	2920	2920	2920	51
577	20240725	094700	25397010	2920	2920	2920	2920	0
578	20240725	094600	25397010	2920	2920	2920	2920	0
579	20240725	094500	25397010	2920	2920	2920	2920	0
580	20240725	094400	25397010	2920	2920	2920	2920	0
581	20240725	094300	25397010	2920	2920	2920	2920	0
582	20240725	094200	25397010	2920	2920	2920	2920	3
583	20240725	094100	25388250	2920	2920	2920	2920	0
584	20240725	094000	25388250	2920	2920	2920	2920	1
585	20240725	093900	25385330	2920	2920	2920	2920	0
586	20240725	093800	25385330	2920	2920	2920	2920	0
587	20240725	093700	25385330	2920	2920	2920	2920	0
588	20240725	093600	25385330	2920	2920	2920	2920	0
589	20240725	093500	25385330	2920	2910	2920	2905	659
590	20240725	093400	23469380	2910	2910	2910	2910	0
591	20240725	093300	23469380	2910	2915	2915	2910	223
592	20240725	093200	22819440	2920	2920	2920	2920	1256
593	20240725	093100	19151920	2925	2925	2925	2925	1644
594	20240725	093000	14343220	2930	2930	2930	2930	0
595	20240725	092900	14343220	2930	2930	2930	2930	0
596	20240725	092800	14343220	2930	2930	2930	2930	1
597	20240725	092700	14340290	2925	2930	2930	2925	2200
598	20240725	092600	7904365	2930	2930	2930	2930	0
599	20240725	092500	7904365	2930	2930	2930	2930	0
600	20240725	092400	7904365	2930	2930	2930	2930	0
601	20240725	092300	7904365	2930	2930	2930	2930	0
602	20240725	092200	7904365	2930	2930	2930	2930	100
603	20240725	092100	7611365	2930	2930	2930	2930	275
604	20240725	092000	6805615	2930	2930	2930	2930	0
605	20240725	091900	6805615	2930	2930	2930	2930	30
606	20240725	091800	6717715	2930	2930	2930	2930	20
607	20240725	091700	6659115	2930	2930	2930	2930	1
608	20240725	091600	6656185	2930	2930	2930	2930	40
609	20240725	091500	6538985	2930	2930	2930	2930	73
610	20240725	091400	6325095	2930	2930	2935	2930	150
611	20240725	091300	5885585	2940	2930	2940	2930	301
612	20240725	091200	5000655	2925	2925	2925	2925	19
613	20240725	091100	4945080	2945	2930	2945	2930	2
614	20240725	091000	4939205	2920	2920	2920	2920	110
615	20240725	090900	4618005	2920	2920	2920	2920	0
616	20240725	090800	4618005	2920	2920	2920	2920	0
617	20240725	090700	4618005	2920	2920	2920	2920	0
618	20240725	090600	4618005	2920	2925	2925	2920	106
619	20240725	090500	4307985	2930	2930	2930	2930	418
620	20240725	090400	3083245	2930	2940	2940	2930	38
621	20240725	090300	2971885	2940	2940	2940	2940	3
622	20240725	090200	2963065	2930	2940	2940	2910	320
623	20240725	090100	2024365	2940	2920	2940	2905	331
624	20240725	090000	1060870	2920	2905	2920	2905	334