KissMeData/334890/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	211000	768002560	5290	5290	5290	5290	413
3	20240725	210900	768002560	5290	5290	5290	5290	0
4	20240725	210800	768002560	5290	5290	5290	5290	0
5	20240725	210700	768002560	5290	5290	5290	5290	0
6	20240725	210600	768002560	5290	5290	5290	5290	0
7	20240725	210500	768002560	5290	5290	5290	5290	0
8	20240725	210400	768002560	5290	5290	5290	5290	0
9	20240725	210300	768002560	5290	5290	5290	5290	0
10	20240725	210200	768002560	5290	5290	5290	5290	0
11	20240725	210100	768002560	5290	5290	5290	5290	0
12	20240725	210000	768002560	5290	5290	5290	5290	0
13	20240725	205900	768002560	5290	5290	5290	5290	0
14	20240725	205800	768002560	5290	5290	5290	5290	0
15	20240725	205700	768002560	5290	5290	5290	5290	0
16	20240725	205600	768002560	5290	5290	5290	5290	0
17	20240725	205500	768002560	5290	5290	5290	5290	0
18	20240725	205400	768002560	5290	5290	5290	5290	0
19	20240725	205300	768002560	5290	5290	5290	5290	0
20	20240725	205200	768002560	5290	5290	5290	5290	0
21	20240725	205100	768002560	5290	5290	5290	5290	0
22	20240725	205000	768002560	5290	5290	5290	5290	0
23	20240725	204900	768002560	5290	5290	5290	5290	0
24	20240725	204800	768002560	5290	5290	5290	5290	0
25	20240725	204700	768002560	5290	5290	5290	5290	0
26	20240725	204600	768002560	5290	5290	5290	5290	0
27	20240725	204500	768002560	5290	5290	5290	5290	0
28	20240725	204400	768002560	5290	5290	5290	5290	0
29	20240725	204300	768002560	5290	5290	5290	5290	0
30	20240725	204200	768002560	5290	5290	5290	5290	0
31	20240725	204100	768002560	5290	5290	5290	5290	0
32	20240725	204000	768002560	5290	5290	5290	5290	413
33	20240725	203900	768002560	5290	5290	5290	5290	0
34	20240725	203800	768002560	5290	5290	5290	5290	0
35	20240725	203700	768002560	5290	5290	5290	5290	0
36	20240725	203600	768002560	5290	5290	5290	5290	0
37	20240725	203500	768002560	5290	5290	5290	5290	0
38	20240725	203400	768002560	5290	5290	5290	5290	0
39	20240725	203300	768002560	5290	5290	5290	5290	0
40	20240725	203200	768002560	5290	5290	5290	5290	0
41	20240725	203100	768002560	5290	5290	5290	5290	0
42	20240725	203000	768002560	5290	5290	5290	5290	0
43	20240725	202900	768002560	5290	5290	5290	5290	0
44	20240725	202800	768002560	5290	5290	5290	5290	0
45	20240725	202700	768002560	5290	5290	5290	5290	0
46	20240725	202600	768002560	5290	5290	5290	5290	0
47	20240725	202500	768002560	5290	5290	5290	5290	0
48	20240725	202400	768002560	5290	5290	5290	5290	0
49	20240725	202300	768002560	5290	5290	5290	5290	0
50	20240725	202200	768002560	5290	5290	5290	5290	0
51	20240725	202100	768002560	5290	5290	5290	5290	0
52	20240725	202000	768002560	5290	5290	5290	5290	0
53	20240725	201900	768002560	5290	5290	5290	5290	0
54	20240725	201800	768002560	5290	5290	5290	5290	0
55	20240725	201700	768002560	5290	5290	5290	5290	0
56	20240725	201600	768002560	5290	5290	5290	5290	0
57	20240725	201500	768002560	5290	5290	5290	5290	0
58	20240725	201400	768002560	5290	5290	5290	5290	0
59	20240725	201300	768002560	5290	5290	5290	5290	0
60	20240725	201200	768002560	5290	5290	5290	5290	0
61	20240725	201100	768002560	5290	5290	5290	5290	0
62	20240725	201000	768002560	5290	5290	5290	5290	413
63	20240725	200900	768002560	5290	5290	5290	5290	0
64	20240725	200800	768002560	5290	5290	5290	5290	0
65	20240725	200700	768002560	5290	5290	5290	5290	0
66	20240725	200600	768002560	5290	5290	5290	5290	0
67	20240725	200500	768002560	5290	5290	5290	5290	0
68	20240725	200400	768002560	5290	5290	5290	5290	0
69	20240725	200300	768002560	5290	5290	5290	5290	0
70	20240725	200200	768002560	5290	5290	5290	5290	0
71	20240725	200100	768002560	5290	5290	5290	5290	0
72	20240725	200000	768002560	5290	5290	5290	5290	0
73	20240725	195900	768002560	5290	5290	5290	5290	0
74	20240725	195800	768002560	5290	5290	5290	5290	0
75	20240725	195700	768002560	5290	5290	5290	5290	0
76	20240725	195600	768002560	5290	5290	5290	5290	0
77	20240725	195500	768002560	5290	5290	5290	5290	0
78	20240725	195400	768002560	5290	5290	5290	5290	0
79	20240725	195300	768002560	5290	5290	5290	5290	0
80	20240725	195200	768002560	5290	5290	5290	5290	0
81	20240725	195100	768002560	5290	5290	5290	5290	0
82	20240725	195000	768002560	5290	5290	5290	5290	0
83	20240725	194900	768002560	5290	5290	5290	5290	0
84	20240725	194800	768002560	5290	5290	5290	5290	0
85	20240725	194700	768002560	5290	5290	5290	5290	0
86	20240725	194600	768002560	5290	5290	5290	5290	0
87	20240725	194500	768002560	5290	5290	5290	5290	0
88	20240725	194400	768002560	5290	5290	5290	5290	0
89	20240725	194300	768002560	5290	5290	5290	5290	0
90	20240725	194200	768002560	5290	5290	5290	5290	0
91	20240725	194100	768002560	5290	5290	5290	5290	0
92	20240725	194000	768002560	5290	5290	5290	5290	413
93	20240725	193900	768002560	5290	5290	5290	5290	0
94	20240725	193800	768002560	5290	5290	5290	5290	0
95	20240725	193700	768002560	5290	5290	5290	5290	0
96	20240725	193600	768002560	5290	5290	5290	5290	0
97	20240725	193500	768002560	5290	5290	5290	5290	0
98	20240725	193400	768002560	5290	5290	5290	5290	0
99	20240725	193300	768002560	5290	5290	5290	5290	0
100	20240725	193200	768002560	5290	5290	5290	5290	0
101	20240725	193100	768002560	5290	5290	5290	5290	0
102	20240725	193000	768002560	5290	5290	5290	5290	0
103	20240725	192900	768002560	5290	5290	5290	5290	0
104	20240725	192800	768002560	5290	5290	5290	5290	0
105	20240725	192700	768002560	5290	5290	5290	5290	0
106	20240725	192600	768002560	5290	5290	5290	5290	0
107	20240725	192500	768002560	5290	5290	5290	5290	0
108	20240725	192400	768002560	5290	5290	5290	5290	0
109	20240725	192300	768002560	5290	5290	5290	5290	0
110	20240725	192200	768002560	5290	5290	5290	5290	0
111	20240725	192100	768002560	5290	5290	5290	5290	0
112	20240725	192000	768002560	5290	5290	5290	5290	0
113	20240725	191900	768002560	5290	5290	5290	5290	0
114	20240725	191800	768002560	5290	5290	5290	5290	0
115	20240725	191700	768002560	5290	5290	5290	5290	0
116	20240725	191600	768002560	5290	5290	5290	5290	0
117	20240725	191500	768002560	5290	5290	5290	5290	0
118	20240725	191400	768002560	5290	5290	5290	5290	0
119	20240725	191300	768002560	5290	5290	5290	5290	0
120	20240725	191200	768002560	5290	5290	5290	5290	0
121	20240725	191100	768002560	5290	5290	5290	5290	0
122	20240725	191000	768002560	5290	5290	5290	5290	413
123	20240725	190900	768002560	5290	5290	5290	5290	0
124	20240725	190800	768002560	5290	5290	5290	5290	0
125	20240725	190700	768002560	5290	5290	5290	5290	0
126	20240725	190600	768002560	5290	5290	5290	5290	0
127	20240725	190500	768002560	5290	5290	5290	5290	0
128	20240725	190400	768002560	5290	5290	5290	5290	0
129	20240725	190300	768002560	5290	5290	5290	5290	0
130	20240725	190200	768002560	5290	5290	5290	5290	0
131	20240725	190100	768002560	5290	5290	5290	5290	0
132	20240725	190000	768002560	5290	5290	5290	5290	0
133	20240725	185900	768002560	5290	5290	5290	5290	0
134	20240725	185800	768002560	5290	5290	5290	5290	0
135	20240725	185700	768002560	5290	5290	5290	5290	0
136	20240725	185600	768002560	5290	5290	5290	5290	0
137	20240725	185500	768002560	5290	5290	5290	5290	0
138	20240725	185400	768002560	5290	5290	5290	5290	0
139	20240725	185300	768002560	5290	5290	5290	5290	0
140	20240725	185200	768002560	5290	5290	5290	5290	0
141	20240725	185100	768002560	5290	5290	5290	5290	0
142	20240725	185000	768002560	5290	5290	5290	5290	0
143	20240725	184900	768002560	5290	5290	5290	5290	0
144	20240725	184800	768002560	5290	5290	5290	5290	0
145	20240725	184700	768002560	5290	5290	5290	5290	0
146	20240725	184600	768002560	5290	5290	5290	5290	0
147	20240725	184500	768002560	5290	5290	5290	5290	0
148	20240725	184400	768002560	5290	5290	5290	5290	0
149	20240725	184300	768002560	5290	5290	5290	5290	0
150	20240725	184200	768002560	5290	5290	5290	5290	0
151	20240725	184100	768002560	5290	5290	5290	5290	0
152	20240725	184000	768002560	5290	5290	5290	5290	413
153	20240725	183900	768002560	5290	5290	5290	5290	0
154	20240725	183800	768002560	5290	5290	5290	5290	0
155	20240725	183700	768002560	5290	5290	5290	5290	0
156	20240725	183600	768002560	5290	5290	5290	5290	0
157	20240725	183500	768002560	5290	5290	5290	5290	0
158	20240725	183400	768002560	5290	5290	5290	5290	0
159	20240725	183300	768002560	5290	5290	5290	5290	0
160	20240725	183200	768002560	5290	5290	5290	5290	0
161	20240725	183100	768002560	5290	5290	5290	5290	0
162	20240725	183000	768002560	5290	5290	5290	5290	0
163	20240725	182900	768002560	5290	5290	5290	5290	0
164	20240725	182800	768002560	5290	5290	5290	5290	0
165	20240725	182700	768002560	5290	5290	5290	5290	0
166	20240725	182600	768002560	5290	5290	5290	5290	0
167	20240725	182500	768002560	5290	5290	5290	5290	0
168	20240725	182400	768002560	5290	5290	5290	5290	0
169	20240725	182300	768002560	5290	5290	5290	5290	0
170	20240725	182200	768002560	5290	5290	5290	5290	0
171	20240725	182100	768002560	5290	5290	5290	5290	0
172	20240725	182000	768002560	5290	5290	5290	5290	0
173	20240725	181900	768002560	5290	5290	5290	5290	0
174	20240725	181800	768002560	5290	5290	5290	5290	0
175	20240725	181700	768002560	5290	5290	5290	5290	0
176	20240725	181600	768002560	5290	5290	5290	5290	0
177	20240725	181500	768002560	5290	5290	5290	5290	0
178	20240725	181400	768002560	5290	5290	5290	5290	0
179	20240725	181300	768002560	5290	5290	5290	5290	0
180	20240725	181200	768002560	5290	5290	5290	5290	0
181	20240725	181100	768002560	5290	5290	5290	5290	0
182	20240725	181000	768002560	5290	5290	5290	5290	413
183	20240725	180900	768002560	5290	5290	5290	5290	0
184	20240725	180800	768002560	5290	5290	5290	5290	0
185	20240725	180700	768002560	5290	5290	5290	5290	0
186	20240725	180600	768002560	5290	5290	5290	5290	0
187	20240725	180500	768002560	5290	5290	5290	5290	0
188	20240725	180400	768002560	5290	5290	5290	5290	0
189	20240725	180300	768002560	5290	5290	5290	5290	0
190	20240725	180200	768002560	5290	5290	5290	5290	0
191	20240725	180100	768002560	5290	5290	5290	5290	0
192	20240725	180000	768002560	5290	5290	5290	5290	0
193	20240725	175900	768002560	5290	5290	5290	5290	0
194	20240725	175800	768002560	5290	5290	5290	5290	0
195	20240725	175700	768002560	5290	5290	5290	5290	0
196	20240725	175600	768002560	5290	5290	5290	5290	0
197	20240725	175500	768002560	5290	5290	5290	5290	0
198	20240725	175400	768002560	5290	5290	5290	5290	0
199	20240725	175300	768002560	5290	5290	5290	5290	0
200	20240725	175200	768002560	5290	5290	5290	5290	0
201	20240725	175100	768002560	5290	5290	5290	5290	0
202	20240725	175000	768002560	5290	5290	5290	5290	0
203	20240725	174900	768002560	5290	5290	5290	5290	0
204	20240725	174800	768002560	5290	5290	5290	5290	0
205	20240725	174700	768002560	5290	5290	5290	5290	0
206	20240725	174600	768002560	5290	5290	5290	5290	0
207	20240725	174500	768002560	5290	5290	5290	5290	0
208	20240725	174400	768002560	5290	5290	5290	5290	0
209	20240725	174300	768002560	5290	5290	5290	5290	0
210	20240725	174200	768002560	5290	5290	5290	5290	0
211	20240725	174100	768002560	5290	5290	5290	5290	0
212	20240725	174000	768002560	5290	5290	5290	5290	413
213	20240725	173900	768002560	5290	5290	5290	5290	0
214	20240725	173800	768002560	5290	5290	5290	5290	0
215	20240725	173700	768002560	5290	5290	5290	5290	0
216	20240725	173600	768002560	5290	5290	5290	5290	0
217	20240725	173500	768002560	5290	5290	5290	5290	0
218	20240725	173400	768002560	5290	5290	5290	5290	0
219	20240725	173300	768002560	5290	5290	5290	5290	0
220	20240725	173200	768002560	5290	5290	5290	5290	0
221	20240725	173100	768002560	5290	5290	5290	5290	0
222	20240725	173000	768002560	5290	5290	5290	5290	0
223	20240725	172900	768002560	5290	5290	5290	5290	0
224	20240725	172800	768002560	5290	5290	5290	5290	0
225	20240725	172700	768002560	5290	5290	5290	5290	0
226	20240725	172600	768002560	5290	5290	5290	5290	0
227	20240725	172500	768002560	5290	5290	5290	5290	0
228	20240725	172400	768002560	5290	5290	5290	5290	0
229	20240725	172300	768002560	5290	5290	5290	5290	0
230	20240725	172200	768002560	5290	5290	5290	5290	0
231	20240725	172100	768002560	5290	5290	5290	5290	0
232	20240725	172000	768002560	5290	5290	5290	5290	0
233	20240725	171900	768002560	5290	5290	5290	5290	0
234	20240725	171800	768002560	5290	5290	5290	5290	0
235	20240725	171700	768002560	5290	5290	5290	5290	0
236	20240725	171600	768002560	5290	5290	5290	5290	0
237	20240725	171500	768002560	5290	5290	5290	5290	0
238	20240725	171400	768002560	5290	5290	5290	5290	0
239	20240725	171300	768002560	5290	5290	5290	5290	0
240	20240725	171200	768002560	5290	5290	5290	5290	0
241	20240725	171100	768002560	5290	5290	5290	5290	0
242	20240725	171000	768002560	5290	5290	5290	5290	413
243	20240725	170900	768002560	5290	5290	5290	5290	0
244	20240725	170800	768002560	5290	5290	5290	5290	0
245	20240725	170700	768002560	5290	5290	5290	5290	0
246	20240725	170600	768002560	5290	5290	5290	5290	0
247	20240725	170500	768002560	5290	5290	5290	5290	0
248	20240725	170400	768002560	5290	5290	5290	5290	0
249	20240725	170300	768002560	5290	5290	5290	5290	0
250	20240725	170200	768002560	5290	5290	5290	5290	0
251	20240725	170100	768002560	5290	5290	5290	5290	0
252	20240725	170000	768002560	5290	5290	5290	5290	0
253	20240725	165900	768002560	5290	5290	5290	5290	0
254	20240725	165800	768002560	5290	5290	5290	5290	0
255	20240725	165700	768002560	5290	5290	5290	5290	0
256	20240725	165600	768002560	5290	5290	5290	5290	0
257	20240725	165500	768002560	5290	5290	5290	5290	0
258	20240725	165400	768002560	5290	5290	5290	5290	0
259	20240725	165300	768002560	5290	5290	5290	5290	0
260	20240725	165200	768002560	5290	5290	5290	5290	0
261	20240725	165100	768002560	5290	5290	5290	5290	0
262	20240725	165000	768002560	5290	5290	5290	5290	0
263	20240725	164900	768002560	5290	5290	5290	5290	0
264	20240725	164800	768002560	5290	5290	5290	5290	0
265	20240725	164700	768002560	5290	5290	5290	5290	0
266	20240725	164600	768002560	5290	5290	5290	5290	0
267	20240725	164500	768002560	5290	5290	5290	5290	0
268	20240725	164400	768002560	5290	5290	5290	5290	0
269	20240725	164300	768002560	5290	5290	5290	5290	0
270	20240725	164200	768002560	5290	5290	5290	5290	0
271	20240725	164100	768002560	5290	5290	5290	5290	0
272	20240725	164000	768002560	5290	5290	5290	5290	413
273	20240725	163900	768002560	5290	5290	5290	5290	0
274	20240725	163800	768002560	5290	5290	5290	5290	0
275	20240725	163700	768002560	5290	5290	5290	5290	0
276	20240725	163600	768002560	5290	5290	5290	5290	0
277	20240725	163500	768002560	5290	5290	5290	5290	0
278	20240725	163400	768002560	5290	5290	5290	5290	0
279	20240725	163300	768002560	5290	5290	5290	5290	0
280	20240725	163200	768002560	5290	5290	5290	5290	0
281	20240725	163100	768002560	5290	5290	5290	5290	0
282	20240725	163000	768002560	5290	5290	5290	5290	0
283	20240725	162900	768002560	5290	5290	5290	5290	0
284	20240725	162800	768002560	5290	5290	5290	5290	0
285	20240725	162700	768002560	5290	5290	5290	5290	0
286	20240725	162600	768002560	5290	5290	5290	5290	0
287	20240725	162500	768002560	5290	5290	5290	5290	0
288	20240725	162400	768002560	5290	5290	5290	5290	0
289	20240725	162300	768002560	5290	5290	5290	5290	0
290	20240725	162200	768002560	5290	5290	5290	5290	0
291	20240725	162100	768002560	5290	5290	5290	5290	0
292	20240725	162000	768002560	5290	5290	5290	5290	0
293	20240725	161900	768002560	5290	5290	5290	5290	0
294	20240725	161800	768002560	5290	5290	5290	5290	0
295	20240725	161700	768002560	5290	5290	5290	5290	0
296	20240725	161600	768002560	5290	5290	5290	5290	0
297	20240725	161500	768002560	5290	5290	5290	5290	0
298	20240725	161400	768002560	5290	5290	5290	5290	0
299	20240725	161300	768002560	5290	5290	5290	5290	0
300	20240725	161200	768002560	5290	5290	5290	5290	0
301	20240725	161100	768002560	5290	5290	5290	5290	0
302	20240725	161000	768002560	5290	5290	5290	5290	413
303	20240725	160900	768002560	5290	5290	5290	5290	0
304	20240725	160800	768002560	5290	5290	5290	5290	0
305	20240725	160700	768002560	5290	5290	5290	5290	0
306	20240725	160600	768002560	5290	5290	5290	5290	0
307	20240725	160500	768002560	5290	5290	5290	5290	0
308	20240725	160400	768002560	5290	5290	5290	5290	0
309	20240725	160300	768002560	5290	5290	5290	5290	0
310	20240725	160200	768002560	5290	5290	5290	5290	0
311	20240725	160100	768002560	5290	5290	5290	5290	0
312	20240725	160000	768002560	5290	5290	5290	5290	0
313	20240725	155900	768002560	5290	5290	5290	5290	0
314	20240725	155800	768002560	5290	5290	5290	5290	0
315	20240725	155700	768002560	5290	5290	5290	5290	0
316	20240725	155600	768002560	5290	5290	5290	5290	0
317	20240725	155500	768002560	5290	5290	5290	5290	0
318	20240725	155400	768002560	5290	5290	5290	5290	0
319	20240725	155300	768002560	5290	5290	5290	5290	0
320	20240725	155200	768002560	5290	5290	5290	5290	0
321	20240725	155100	768002560	5290	5290	5290	5290	0
322	20240725	155000	768002560	5290	5290	5290	5290	0
323	20240725	154900	768002560	5290	5290	5290	5290	0
324	20240725	154800	768002560	5290	5290	5290	5290	0
325	20240725	154700	768002560	5290	5290	5290	5290	0
326	20240725	154600	768002560	5290	5290	5290	5290	0
327	20240725	154500	768002560	5290	5290	5290	5290	0
328	20240725	154400	768002560	5290	5290	5290	5290	0
329	20240725	154300	768002560	5290	5290	5290	5290	0
330	20240725	154200	768002560	5290	5290	5290	5290	0
331	20240725	154100	768002560	5290	5290	5290	5290	0
332	20240725	154000	768002560	5290	5290	5290	5290	413
333	20240725	153900	768002560	5290	5290	5290	5290	0
334	20240725	153800	768002560	5290	5290	5290	5290	0
335	20240725	153700	768002560	5290	5290	5290	5290	0
336	20240725	153600	768002560	5290	5290	5290	5290	0
337	20240725	153500	768002560	5290	5290	5290	5290	0
338	20240725	153400	768002560	5290	5290	5290	5290	0
339	20240725	153300	768002560	5290	5290	5290	5290	0
340	20240725	153200	768002560	5290	5290	5290	5290	0
341	20240725	153100	768002560	5290	5290	5290	5290	0
342	20240725	153000	768002560	5290	5290	5290	5290	413
343	20240725	152900	765817790	5290	5290	5290	5290	0
344	20240725	152800	765817790	5290	5290	5290	5290	0
345	20240725	152700	765817790	5290	5290	5290	5290	0
346	20240725	152600	765817790	5290	5290	5290	5290	0
347	20240725	152500	765817790	5290	5290	5290	5290	0
348	20240725	152400	765817790	5290	5290	5290	5290	0
349	20240725	152300	765817790	5290	5290	5290	5290	0
350	20240725	152200	765817790	5290	5290	5290	5290	0
351	20240725	152100	765817790	5290	5290	5290	5290	0
352	20240725	152000	765817790	5290	5290	5290	5290	0
353	20240725	151900	765817790	5290	5280	5290	5280	2347
354	20240725	151800	753425620	5280	5280	5280	5280	1594
355	20240725	151700	745009300	5300	5300	5300	5300	0
356	20240725	151600	745009300	5300	5300	5300	5300	100
357	20240725	151500	744479300	5280	5280	5280	5280	1995
358	20240725	151400	733945700	5280	5290	5290	5280	2000
359	20240725	151300	723384280	5300	5300	5300	5300	298
360	20240725	151200	721804880	5300	5300	5300	5300	0
361	20240725	151100	721804880	5300	5300	5300	5300	0
362	20240725	151000	721804880	5300	5300	5300	5300	200
363	20240725	150900	720744880	5300	5300	5300	5300	0
364	20240725	150800	720744880	5300	5300	5300	5300	213
365	20240725	150700	719615980	5300	5300	5300	5300	0
366	20240725	150600	719615980	5300	5300	5300	5300	1
367	20240725	150500	719610680	5290	5290	5290	5290	2
368	20240725	150400	719600100	5290	5290	5290	5290	0
369	20240725	150300	719600100	5290	5290	5290	5290	0
370	20240725	150200	719600100	5290	5290	5290	5290	100
371	20240725	150100	719071100	5280	5280	5280	5280	0
372	20240725	150000	719071100	5280	5280	5280	5280	0
373	20240725	145900	719071100	5280	5280	5280	5280	0
374	20240725	145800	719071100	5280	5280	5280	5280	0
375	20240725	145700	719071100	5280	5280	5280	5280	0
376	20240725	145600	719071100	5280	5280	5280	5280	0
377	20240725	145500	719071100	5280	5280	5280	5280	0
378	20240725	145400	719071100	5280	5280	5280	5280	0
379	20240725	145300	719071100	5280	5290	5290	5280	199
380	20240725	145200	718020370	5300	5300	5300	5300	200
381	20240725	145100	716960370	5300	5300	5300	5300	0
382	20240725	145000	716960370	5300	5300	5300	5300	0
383	20240725	144900	716960370	5300	5300	5300	5300	200
384	20240725	144800	715900370	5300	5300	5300	5300	56
385	20240725	144700	715603570	5300	5300	5300	5300	100
386	20240725	144600	715073570	5300	5300	5300	5300	0
387	20240725	144500	715073570	5300	5300	5300	5300	0
388	20240725	144400	715073570	5300	5300	5300	5300	1
389	20240725	144300	715068270	5280	5280	5280	5280	0
390	20240725	144200	715068270	5280	5280	5280	5280	0
391	20240725	144100	715068270	5280	5280	5280	5280	12019
392	20240725	144000	651607950	5280	5290	5290	5280	8827
393	20240725	143900	604992190	5300	5300	5300	5300	202
394	20240725	143800	603921590	5300	5300	5300	5300	0
395	20240725	143700	603921590	5300	5300	5300	5300	0
396	20240725	143600	603921590	5300	5300	5300	5300	200
397	20240725	143500	602861590	5300	5300	5300	5300	0
398	20240725	143400	602861590	5300	5300	5300	5300	100
399	20240725	143300	602331590	5300	5300	5300	5300	2
400	20240725	143200	602320990	5290	5290	5290	5290	0
401	20240725	143100	602320990	5290	5290	5290	5290	6501
402	20240725	143000	567930700	5300	5300	5300	5300	4
403	20240725	142900	567909500	5290	5290	5290	5290	199
404	20240725	142800	566856790	5290	5290	5290	5290	0
405	20240725	142700	566856790	5290	5290	5290	5290	0
406	20240725	142600	566856790	5290	5290	5290	5290	2
407	20240725	142500	566846210	5290	5290	5290	5290	0
408	20240725	142400	566846210	5290	5290	5290	5290	0
409	20240725	142300	566846210	5290	5290	5290	5290	119
410	20240725	142200	566216700	5290	5290	5290	5290	0
411	20240725	142100	566216700	5290	5290	5290	5290	200
412	20240725	142000	565158700	5290	5290	5290	5290	0
413	20240725	141900	565158700	5290	5290	5290	5290	1679
414	20240725	141800	556276790	5300	5300	5300	5300	101
415	20240725	141700	555741490	5290	5290	5290	5290	856
416	20240725	141600	551213250	5290	5290	5290	5290	77
417	20240725	141500	550805920	5290	5290	5290	5290	100
418	20240725	141400	550276920	5290	5290	5290	5290	0
419	20240725	141300	550276920	5290	5290	5290	5290	1
420	20240725	141200	550271630	5280	5280	5280	5280	0
421	20240725	141100	550271630	5280	5280	5280	5280	0
422	20240725	141000	550271630	5280	5290	5290	5280	6000
423	20240725	140900	518589020	5290	5290	5290	5290	0
424	20240725	140800	518589020	5290	5290	5290	5290	0
425	20240725	140700	518589020	5290	5290	5290	5290	0
426	20240725	140600	518589020	5290	5290	5290	5290	0
427	20240725	140500	518589020	5290	5290	5290	5290	0
428	20240725	140400	518589020	5290	5290	5290	5290	0
429	20240725	140300	518589020	5290	5290	5290	5290	0
430	20240725	140200	518589020	5290	5290	5290	5290	139
431	20240725	140100	517853710	5290	5290	5290	5290	391
432	20240725	140000	515785320	5290	5290	5290	5290	1
433	20240725	135900	515780030	5290	5290	5290	5290	0
434	20240725	135800	515780030	5290	5290	5290	5290	305
435	20240725	135700	514166580	5300	5290	5300	5290	1814
436	20240725	135600	504567580	5290	5290	5290	5290	1177
437	20240725	135500	498341250	5290	5290	5290	5290	0
438	20240725	135400	498341250	5290	5290	5290	5290	100
439	20240725	135300	497812250	5290	5290	5290	5290	0
440	20240725	135200	497812250	5290	5290	5290	5290	100
441	20240725	135100	497283250	5290	5290	5290	5290	0
442	20240725	135000	497283250	5290	5290	5290	5290	0
443	20240725	134900	497283250	5290	5290	5290	5290	100
444	20240725	134800	496754250	5290	5290	5290	5290	0
445	20240725	134700	496754250	5290	5290	5290	5290	160
446	20240725	134600	495907850	5290	5290	5290	5290	0
447	20240725	134500	495907850	5290	5290	5290	5290	0
448	20240725	134400	495907850	5290	5290	5290	5290	100
449	20240725	134300	495378850	5290	5290	5290	5290	0
450	20240725	134200	495378850	5290	5290	5290	5290	0
451	20240725	134100	495378850	5290	5280	5290	5280	100
452	20240725	134000	494849950	5290	5290	5290	5290	1
453	20240725	133900	494844660	5280	5270	5280	5270	401
454	20240725	133800	492727780	5270	5270	5270	5270	0
455	20240725	133700	492727780	5270	5270	5270	5270	10
456	20240725	133600	492675080	5280	5280	5280	5280	100
457	20240725	133500	492147080	5280	5280	5280	5280	0
458	20240725	133400	492147080	5280	5280	5280	5280	0
459	20240725	133300	492147080	5280	5280	5280	5280	200
460	20240725	133200	491091080	5280	5280	5280	5280	0
461	20240725	133100	491091080	5280	5280	5280	5280	200
462	20240725	133000	490035080	5280	5280	5280	5280	0
463	20240725	132900	490035080	5280	5280	5280	5280	0
464	20240725	132800	490035080	5280	5280	5280	5280	230
465	20240725	132700	488820680	5280	5280	5280	5280	0
466	20240725	132600	488820680	5280	5280	5280	5280	99
467	20240725	132500	488297960	5270	5270	5270	5270	1
468	20240725	132400	488292690	5270	5270	5270	5270	0
469	20240725	132300	488292690	5270	5270	5270	5270	0
470	20240725	132200	488292690	5270	5270	5270	5270	0
471	20240725	132100	488292690	5270	5270	5270	5270	0
472	20240725	132000	488292690	5270	5270	5270	5270	0
473	20240725	131900	488292690	5270	5270	5270	5270	0
474	20240725	131800	488292690	5270	5270	5270	5270	0
475	20240725	131700	488292690	5270	5270	5270	5270	0
476	20240725	131600	488292690	5270	5270	5270	5270	263
477	20240725	131500	486906680	5270	5270	5270	5270	0
478	20240725	131400	486906680	5270	5270	5270	5270	0
479	20240725	131300	486906680	5270	5270	5270	5270	0
480	20240725	131200	486906680	5270	5270	5270	5270	0
481	20240725	131100	486906680	5270	5270	5270	5270	0
482	20240725	131000	486906680	5270	5270	5270	5270	100
483	20240725	130900	486379680	5270	5270	5270	5270	0
484	20240725	130800	486379680	5270	5270	5270	5270	10
485	20240725	130700	486326980	5270	5270	5270	5270	100
486	20240725	130600	485799980	5270	5270	5270	5270	0
487	20240725	130500	485799980	5270	5270	5270	5270	100
488	20240725	130400	485272980	5270	5270	5270	5270	0
489	20240725	130300	485272980	5270	5270	5270	5270	21
490	20240725	130200	485162310	5270	5270	5270	5270	349
491	20240725	130100	483323080	5280	5280	5280	5280	0
492	20240725	130000	483323080	5280	5280	5280	5280	0
493	20240725	125900	483323080	5280	5280	5280	5280	100
494	20240725	125800	482795080	5270	5270	5270	5270	0
495	20240725	125700	482795080	5270	5280	5280	5270	1099
496	20240725	125600	477002350	5280	5280	5280	5280	15
497	20240725	125500	476923150	5280	5280	5280	5280	0
498	20240725	125400	476923150	5280	5280	5280	5280	100
499	20240725	125300	476395150	5280	5280	5280	5280	0
500	20240725	125200	476395150	5280	5280	5280	5280	100
501	20240725	125100	475867150	5270	5270	5270	5270	0
502	20240725	125000	475867150	5270	5270	5270	5270	1
503	20240725	124900	475861880	5280	5280	5280	5280	200
504	20240725	124800	474805880	5280	5280	5280	5280	0
505	20240725	124700	474805880	5280	5280	5280	5280	0
506	20240725	124600	474805880	5280	5280	5280	5280	100
507	20240725	124500	474277880	5280	5280	5280	5280	0
508	20240725	124400	474277880	5280	5280	5280	5280	2
509	20240725	124300	474267320	5270	5270	5270	5270	0
510	20240725	124200	474267320	5270	5270	5270	5270	0
511	20240725	124100	474267320	5270	5270	5270	5270	0
512	20240725	124000	474267320	5270	5270	5270	5270	37
513	20240725	123900	474072330	5270	5270	5270	5270	176
514	20240725	123800	473144810	5270	5270	5270	5270	47
515	20240725	123700	472897120	5270	5270	5270	5270	379
516	20240725	123600	470899790	5280	5280	5280	5280	100
517	20240725	123500	470371790	5280	5280	5280	5280	0
518	20240725	123400	470371790	5280	5280	5280	5280	0
519	20240725	123300	470371790	5280	5280	5280	5280	100
520	20240725	123200	469843790	5280	5280	5280	5280	0
521	20240725	123100	469843790	5280	5280	5280	5280	1
522	20240725	123000	469838510	5260	5260	5260	5260	20
523	20240725	122900	469733310	5270	5270	5270	5270	0
524	20240725	122800	469733310	5270	5280	5280	5270	429
525	20240725	122700	467471480	5280	5280	5280	5280	0
526	20240725	122600	467471480	5280	5280	5280	5280	0
527	20240725	122500	467471480	5280	5280	5280	5280	100
528	20240725	122400	466943480	5280	5280	5280	5280	0
529	20240725	122300	466943480	5280	5280	5280	5280	200
530	20240725	122200	465887480	5280	5280	5280	5280	0
531	20240725	122100	465887480	5280	5280	5280	5280	0
532	20240725	122000	465887480	5280	5280	5280	5280	200
533	20240725	121900	464831480	5280	5280	5280	5280	0
534	20240725	121800	464831480	5280	5280	5280	5280	200
535	20240725	121700	463775480	5280	5280	5280	5280	0
536	20240725	121600	463775480	5280	5280	5280	5280	0
537	20240725	121500	463775480	5280	5280	5280	5280	100
538	20240725	121400	463247480	5270	5270	5270	5270	0
539	20240725	121300	463247480	5270	5270	5270	5270	0
540	20240725	121200	463247480	5270	5270	5270	5270	1
541	20240725	121100	463242210	5270	5270	5270	5270	0
542	20240725	121000	463242210	5270	5270	5270	5270	0
543	20240725	120900	463242210	5270	5270	5270	5270	0
544	20240725	120800	463242210	5270	5270	5270	5270	9
545	20240725	120700	463194780	5270	5270	5270	5270	7
546	20240725	120600	463157890	5280	5280	5280	5280	0
547	20240725	120500	463157890	5280	5280	5280	5280	0
548	20240725	120400	463157890	5280	5280	5280	5280	100
549	20240725	120300	462629890	5280	5280	5280	5280	0
550	20240725	120200	462629890	5280	5280	5280	5280	100
551	20240725	120100	462101890	5280	5280	5280	5280	0
552	20240725	120000	462101890	5280	5280	5280	5280	0
553	20240725	115900	462101890	5280	5280	5280	5280	101
554	20240725	115800	461568610	5280	5280	5280	5280	0
555	20240725	115700	461568610	5280	5280	5280	5280	100
556	20240725	115600	461040610	5280	5280	5280	5280	0
557	20240725	115500	461040610	5280	5280	5280	5280	0
558	20240725	115400	461040610	5280	5280	5280	5280	100
559	20240725	115300	460512610	5280	5280	5280	5280	0
560	20240725	115200	460512610	5280	5280	5280	5280	0
561	20240725	115100	460512610	5280	5280	5280	5280	100
562	20240725	115000	459984610	5280	5280	5280	5280	0
563	20240725	114900	459984610	5280	5280	5280	5280	100
564	20240725	114800	459456610	5280	5280	5280	5280	0
565	20240725	114700	459456610	5280	5280	5280	5280	0
566	20240725	114600	459456610	5280	5280	5280	5280	100
567	20240725	114500	458928610	5280	5280	5280	5280	0
568	20240725	114400	458928610	5280	5280	5280	5280	100
569	20240725	114300	458400610	5280	5280	5280	5280	0
570	20240725	114200	458400610	5280	5280	5280	5280	0
571	20240725	114100	458400610	5280	5280	5280	5280	100
572	20240725	114000	457872610	5280	5280	5280	5280	0
573	20240725	113900	457872610	5280	5280	5280	5280	0
574	20240725	113800	457872610	5280	5280	5280	5280	100
575	20240725	113700	457344610	5280	5280	5280	5280	0
576	20240725	113600	457344610	5280	5280	5280	5280	100
577	20240725	113500	456816610	5280	5280	5280	5280	0
578	20240725	113400	456816610	5280	5280	5280	5280	0
579	20240725	113300	456816610	5280	5280	5280	5280	100
580	20240725	113200	456288610	5280	5280	5280	5280	0
581	20240725	113100	456288610	5280	5280	5280	5280	2
582	20240725	113000	456278050	5290	5290	5290	5290	100
583	20240725	112900	455749050	5290	5290	5290	5290	0
584	20240725	112800	455749050	5290	5290	5290	5290	200
585	20240725	112700	454691050	5290	5290	5290	5290	0
586	20240725	112600	454691050	5290	5290	5290	5290	1
587	20240725	112500	454685760	5280	5290	5290	5280	682
588	20240725	112400	451083800	5290	5290	5290	5290	1
589	20240725	112300	451078510	5290	5280	5290	5280	101
590	20240725	112200	450545220	5280	5280	5280	5280	1
591	20240725	112100	450539940	5270	5270	5270	5270	150
592	20240725	112000	449749440	5270	5270	5270	5270	0
593	20240725	111900	449749440	5270	5270	5270	5270	0
594	20240725	111800	449749440	5270	5270	5270	5270	10
595	20240725	111700	449696740	5280	5280	5280	5280	100
596	20240725	111600	449168740	5270	5270	5270	5270	0
597	20240725	111500	449168740	5270	5270	5270	5270	1712
598	20240725	111400	440146500	5260	5260	5260	5260	0
599	20240725	111300	440146500	5260	5260	5260	5260	1
600	20240725	111200	440141240	5270	5270	5270	5270	200
601	20240725	111100	439087240	5270	5270	5270	5270	0
602	20240725	111000	439087240	5270	5270	5270	5270	90
603	20240725	110900	438612940	5260	5260	5260	5260	0
604	20240725	110800	438612940	5260	5260	5260	5260	0
605	20240725	110700	438612940	5260	5260	5260	5260	0
606	20240725	110600	438612940	5260	5260	5260	5260	10
607	20240725	110500	438560340	5260	5260	5260	5260	0
608	20240725	110400	438560340	5260	5260	5260	5260	0
609	20240725	110300	438560340	5260	5260	5260	5260	0
610	20240725	110200	438560340	5260	5260	5260	5260	2941
611	20240725	110100	423090680	5260	5260	5260	5260	0
612	20240725	110000	423090680	5260	5260	5260	5260	0
613	20240725	105900	423090680	5260	5260	5260	5260	100
614	20240725	105800	422564680	5260	5260	5260	5260	0
615	20240725	105700	422564680	5260	5260	5260	5260	100
616	20240725	105600	422038680	5260	5260	5260	5260	0
617	20240725	105500	422038680	5260	5260	5260	5260	0
618	20240725	105400	422038680	5260	5260	5260	5260	0
619	20240725	105300	422038680	5260	5260	5260	5260	0
620	20240725	105200	422038680	5260	5260	5260	5260	0
621	20240725	105100	422038680	5260	5260	5260	5260	0
622	20240725	105000	422038680	5260	5260	5260	5260	550
623	20240725	104900	419145680	5260	5260	5260	5260	0
624	20240725	104800	419145680	5260	5260	5260	5260	0
625	20240725	104700	419145680	5260	5260	5260	5260	0
626	20240725	104600	419145680	5260	5260	5260	5260	0
627	20240725	104500	419145680	5260	5260	5260	5260	0
628	20240725	104400	419145680	5260	5260	5260	5260	0
629	20240725	104300	419145680	5260	5260	5260	5260	0
630	20240725	104200	419145680	5260	5260	5260	5260	0
631	20240725	104100	419145680	5260	5260	5260	5260	193
632	20240725	104000	418130500	5260	5260	5260	5260	0
633	20240725	103900	418130500	5260	5260	5260	5260	0
634	20240725	103800	418130500	5260	5250	5260	5250	4
635	20240725	103700	418109480	5250	5250	5250	5250	0
636	20240725	103600	418109480	5250	5250	5250	5250	0
637	20240725	103500	418109480	5250	5250	5250	5250	0
638	20240725	103400	418109480	5250	5250	5250	5250	0
639	20240725	103300	418109480	5250	5250	5250	5250	0
640	20240725	103200	418109480	5250	5250	5250	5250	0
641	20240725	103100	418109480	5250	5250	5250	5250	0
642	20240725	103000	418109480	5250	5250	5250	5250	0
643	20240725	102900	418109480	5250	5250	5250	5250	201
644	20240725	102800	417054230	5250	5250	5250	5250	1
645	20240725	102700	417048980	5260	5260	5260	5260	22
646	20240725	102600	416933260	5260	5260	5260	5260	0
647	20240725	102500	416933260	5260	5260	5260	5260	0
648	20240725	102400	416933260	5260	5260	5260	5260	0
649	20240725	102300	416933260	5260	5260	5260	5260	1
650	20240725	102200	416928000	5250	5250	5250	5250	0
651	20240725	102100	416928000	5250	5250	5250	5250	0
652	20240725	102000	416928000	5250	5250	5250	5250	0
653	20240725	101900	416928000	5250	5250	5250	5250	2638
654	20240725	101800	403078500	5250	5250	5250	5250	0
655	20240725	101700	403078500	5250	5250	5250	5250	0
656	20240725	101600	403078500	5250	5250	5250	5250	0
657	20240725	101500	403078500	5250	5250	5250	5250	0
658	20240725	101400	403078500	5250	5250	5250	5250	0
659	20240725	101300	403078500	5250	5250	5250	5250	0
660	20240725	101200	403078500	5250	5250	5250	5250	0
661	20240725	101100	403078500	5250	5250	5250	5250	0
662	20240725	101000	403078500	5250	5250	5250	5250	0
663	20240725	100900	403078500	5250	5250	5250	5250	0
664	20240725	100800	403078500	5250	5250	5250	5250	0
665	20240725	100700	403078500	5250	5250	5250	5250	0
666	20240725	100600	403078500	5250	5250	5250	5250	0
667	20240725	100500	403078500	5250	5250	5250	5250	100
668	20240725	100400	402553500	5250	5250	5250	5250	0
669	20240725	100300	402553500	5250	5250	5250	5250	10
670	20240725	100200	402501000	5250	5250	5250	5250	0
671	20240725	100100	402501000	5250	5250	5250	5250	50
672	20240725	100000	402238500	5250	5250	5250	5250	0
673	20240725	095900	402238500	5250	5250	5250	5250	0
674	20240725	095800	402238500	5250	5250	5250	5250	0
675	20240725	095700	402238500	5250	5250	5250	5250	0
676	20240725	095600	402238500	5250	5250	5250	5250	0
677	20240725	095500	402238500	5250	5250	5250	5250	1
678	20240725	095400	402233250	5230	5230	5230	5230	0
679	20240725	095300	402233250	5230	5230	5230	5230	0
680	20240725	095200	402233250	5230	5230	5230	5230	0
681	20240725	095100	402233250	5230	5230	5230	5230	0
682	20240725	095000	402233250	5230	5230	5230	5230	0
683	20240725	094900	402233250	5230	5230	5230	5230	40
684	20240725	094800	402024050	5250	5250	5250	5250	0
685	20240725	094700	402024050	5250	5250	5250	5250	0
686	20240725	094600	402024050	5250	5250	5250	5250	0
687	20240725	094500	402024050	5250	5250	5250	5250	8
688	20240725	094400	401982050	5250	5250	5250	5250	6
689	20240725	094300	401950550	5250	5250	5250	5250	20
690	20240725	094200	401845550	5230	5230	5230	5230	193
691	20240725	094100	400836160	5230	5230	5230	5230	0
692	20240725	094000	400836160	5230	5230	5230	5230	103
693	20240725	093900	400297470	5250	5250	5250	5250	0
694	20240725	093800	400297470	5250	5250	5250	5250	20
695	20240725	093700	400192470	5230	5230	5230	5230	0
696	20240725	093600	400192470	5230	5230	5230	5230	0
697	20240725	093500	400192470	5230	5230	5230	5230	0
698	20240725	093400	400192470	5230	5230	5230	5230	20
699	20240725	093300	400087870	5230	5230	5230	5230	0
700	20240725	093200	400087870	5230	5230	5230	5230	0
701	20240725	093100	400087870	5230	5230	5230	5230	0
702	20240725	093000	400087870	5230	5230	5230	5230	0
703	20240725	092900	400087870	5230	5230	5230	5230	0
704	20240725	092800	400087870	5230	5230	5230	5230	19
705	20240725	092700	399988500	5230	5230	5230	5230	0
706	20240725	092600	399988500	5230	5230	5230	5230	22
707	20240725	092500	399873440	5240	5240	5240	5240	1
708	20240725	092400	399868200	5250	5250	5250	5250	0
709	20240725	092300	399868200	5250	5250	5250	5250	1999
710	20240725	092200	389373450	5250	5230	5250	5230	2
711	20240725	092100	389362970	5230	5230	5230	5230	0
712	20240725	092000	389362970	5230	5220	5230	5220	17270
713	20240725	091900	299042070	5230	5230	5230	5230	50
714	20240725	091800	298780570	5230	5230	5230	5230	0
715	20240725	091700	298780570	5230	5230	5230	5230	2
716	20240725	091600	298770110	5230	5230	5230	5230	30
717	20240725	091500	298613210	5230	5190	5230	5190	50794
718	20240725	091400	33376720	5190	5200	5200	5190	1922
719	20240725	091300	23384920	5210	5210	5210	5210	1
720	20240725	091200	23379710	5200	5200	5200	5200	0
721	20240725	091100	23379710	5200	5230	5230	5200	4317
722	20240725	091000	835170	5260	5260	5260	5260	0
723	20240725	090900	835170	5260	5260	5260	5260	0
724	20240725	090800	835170	5260	5260	5260	5260	0
725	20240725	090700	835170	5260	5260	5260	5260	0
726	20240725	090600	835170	5260	5260	5260	5260	0
727	20240725	090500	835170	5260	5260	5260	5260	100
728	20240725	090400	309170	5250	5250	5250	5250	1
729	20240725	090300	303920	5240	5240	5240	5240	0
730	20240725	090200	303920	5240	5240	5240	5240	0
731	20240725	090100	303920	5240	5240	5240	5240	0
732	20240725	090000	303920	5240	5240	5240	5240	58