KissMeData/014280/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	185900	458200605	4980	4980	4980	4980	879
3	20240725	185800	458200605	4980	4980	4980	4980	0
4	20240725	185700	458200605	4980	4980	4980	4980	0
5	20240725	185600	458200605	4980	4980	4980	4980	0
6	20240725	185500	458200605	4980	4980	4980	4980	0
7	20240725	185400	458200605	4980	4980	4980	4980	0
8	20240725	185300	458200605	4980	4980	4980	4980	0
9	20240725	185200	458200605	4980	4980	4980	4980	0
10	20240725	185100	458200605	4980	4980	4980	4980	0
11	20240725	185000	458200605	4980	4980	4980	4980	0
12	20240725	184900	458200605	4980	4980	4980	4980	0
13	20240725	184800	458200605	4980	4980	4980	4980	0
14	20240725	184700	458200605	4980	4980	4980	4980	0
15	20240725	184600	458200605	4980	4980	4980	4980	0
16	20240725	184500	458200605	4980	4980	4980	4980	0
17	20240725	184400	458200605	4980	4980	4980	4980	0
18	20240725	184300	458200605	4980	4980	4980	4980	0
19	20240725	184200	458200605	4980	4980	4980	4980	0
20	20240725	184100	458200605	4980	4980	4980	4980	0
21	20240725	184000	458200605	4980	4980	4980	4980	0
22	20240725	183900	458200605	4980	4980	4980	4980	0
23	20240725	183800	458200605	4980	4980	4980	4980	0
24	20240725	183700	458200605	4980	4980	4980	4980	0
25	20240725	183600	458200605	4980	4980	4980	4980	0
26	20240725	183500	458200605	4980	4980	4980	4980	0
27	20240725	183400	458200605	4980	4980	4980	4980	0
28	20240725	183300	458200605	4980	4980	4980	4980	0
29	20240725	183200	458200605	4980	4980	4980	4980	0
30	20240725	183100	458200605	4980	4980	4980	4980	0
31	20240725	183000	458200605	4980	4980	4980	4980	0
32	20240725	182900	458200605	4980	4980	4980	4980	879
33	20240725	182800	458200605	4980	4980	4980	4980	0
34	20240725	182700	458200605	4980	4980	4980	4980	0
35	20240725	182600	458200605	4980	4980	4980	4980	0
36	20240725	182500	458200605	4980	4980	4980	4980	0
37	20240725	182400	458200605	4980	4980	4980	4980	0
38	20240725	182300	458200605	4980	4980	4980	4980	0
39	20240725	182200	458200605	4980	4980	4980	4980	0
40	20240725	182100	458200605	4980	4980	4980	4980	0
41	20240725	182000	458200605	4980	4980	4980	4980	0
42	20240725	181900	458200605	4980	4980	4980	4980	0
43	20240725	181800	458200605	4980	4980	4980	4980	0
44	20240725	181700	458200605	4980	4980	4980	4980	0
45	20240725	181600	458200605	4980	4980	4980	4980	0
46	20240725	181500	458200605	4980	4980	4980	4980	0
47	20240725	181400	458200605	4980	4980	4980	4980	0
48	20240725	181300	458200605	4980	4980	4980	4980	0
49	20240725	181200	458200605	4980	4980	4980	4980	0
50	20240725	181100	458200605	4980	4980	4980	4980	0
51	20240725	181000	458200605	4980	4980	4980	4980	0
52	20240725	180900	458200605	4980	4980	4980	4980	0
53	20240725	180800	458200605	4980	4980	4980	4980	0
54	20240725	180700	458200605	4980	4980	4980	4980	0
55	20240725	180600	458200605	4980	4980	4980	4980	0
56	20240725	180500	458200605	4980	4980	4980	4980	0
57	20240725	180400	458200605	4980	4980	4980	4980	0
58	20240725	180300	458200605	4980	4980	4980	4980	0
59	20240725	180200	458200605	4980	4980	4980	4980	0
60	20240725	180100	458200605	4980	4980	4980	4980	0
61	20240725	180000	458200605	4980	4980	4980	4980	0
62	20240725	175900	458200605	4980	4980	4980	4980	879
63	20240725	175800	458200605	4980	4980	4980	4980	0
64	20240725	175700	458200605	4980	4980	4980	4980	0
65	20240725	175600	458200605	4980	4980	4980	4980	0
66	20240725	175500	458200605	4980	4980	4980	4980	0
67	20240725	175400	458200605	4980	4980	4980	4980	0
68	20240725	175300	458200605	4980	4980	4980	4980	0
69	20240725	175200	458200605	4980	4980	4980	4980	0
70	20240725	175100	458200605	4980	4980	4980	4980	0
71	20240725	175000	458200605	4980	4980	4980	4980	0
72	20240725	174900	458200605	4980	4980	4980	4980	0
73	20240725	174800	458200605	4980	4980	4980	4980	0
74	20240725	174700	458200605	4980	4980	4980	4980	0
75	20240725	174600	458200605	4980	4980	4980	4980	0
76	20240725	174500	458200605	4980	4980	4980	4980	0
77	20240725	174400	458200605	4980	4980	4980	4980	0
78	20240725	174300	458200605	4980	4980	4980	4980	0
79	20240725	174200	458200605	4980	4980	4980	4980	0
80	20240725	174100	458200605	4980	4980	4980	4980	0
81	20240725	174000	458200605	4980	4980	4980	4980	0
82	20240725	173900	458200605	4980	4980	4980	4980	0
83	20240725	173800	458200605	4980	4980	4980	4980	0
84	20240725	173700	458200605	4980	4980	4980	4980	0
85	20240725	173600	458200605	4980	4980	4980	4980	0
86	20240725	173500	458200605	4980	4980	4980	4980	0
87	20240725	173400	458200605	4980	4980	4980	4980	0
88	20240725	173300	458200605	4980	4980	4980	4980	0
89	20240725	173200	458200605	4980	4980	4980	4980	0
90	20240725	173100	458200605	4980	4980	4980	4980	0
91	20240725	173000	458200605	4980	4980	4980	4980	0
92	20240725	172900	458200605	4980	4980	4980	4980	879
93	20240725	172800	458200605	4980	4980	4980	4980	0
94	20240725	172700	458200605	4980	4980	4980	4980	0
95	20240725	172600	458200605	4980	4980	4980	4980	0
96	20240725	172500	458200605	4980	4980	4980	4980	0
97	20240725	172400	458200605	4980	4980	4980	4980	0
98	20240725	172300	458200605	4980	4980	4980	4980	0
99	20240725	172200	458200605	4980	4980	4980	4980	0
100	20240725	172100	458200605	4980	4980	4980	4980	0
101	20240725	172000	458200605	4980	4980	4980	4980	0
102	20240725	171900	458200605	4980	4980	4980	4980	0
103	20240725	171800	458200605	4980	4980	4980	4980	0
104	20240725	171700	458200605	4980	4980	4980	4980	0
105	20240725	171600	458200605	4980	4980	4980	4980	0
106	20240725	171500	458200605	4980	4980	4980	4980	0
107	20240725	171400	458200605	4980	4980	4980	4980	0
108	20240725	171300	458200605	4980	4980	4980	4980	0
109	20240725	171200	458200605	4980	4980	4980	4980	0
110	20240725	171100	458200605	4980	4980	4980	4980	0
111	20240725	171000	458200605	4980	4980	4980	4980	0
112	20240725	170900	458200605	4980	4980	4980	4980	0
113	20240725	170800	458200605	4980	4980	4980	4980	0
114	20240725	170700	458200605	4980	4980	4980	4980	0
115	20240725	170600	458200605	4980	4980	4980	4980	0
116	20240725	170500	458200605	4980	4980	4980	4980	0
117	20240725	170400	458200605	4980	4980	4980	4980	0
118	20240725	170300	458200605	4980	4980	4980	4980	0
119	20240725	170200	458200605	4980	4980	4980	4980	0
120	20240725	170100	458200605	4980	4980	4980	4980	0
121	20240725	170000	458200605	4980	4980	4980	4980	0
122	20240725	165900	458200605	4980	4980	4980	4980	879
123	20240725	165800	458200605	4980	4980	4980	4980	0
124	20240725	165700	458200605	4980	4980	4980	4980	0
125	20240725	165600	458200605	4980	4980	4980	4980	0
126	20240725	165500	458200605	4980	4980	4980	4980	0
127	20240725	165400	458200605	4980	4980	4980	4980	0
128	20240725	165300	458200605	4980	4980	4980	4980	0
129	20240725	165200	458200605	4980	4980	4980	4980	0
130	20240725	165100	458200605	4980	4980	4980	4980	0
131	20240725	165000	458200605	4980	4980	4980	4980	0
132	20240725	164900	458200605	4980	4980	4980	4980	0
133	20240725	164800	458200605	4980	4980	4980	4980	0
134	20240725	164700	458200605	4980	4980	4980	4980	0
135	20240725	164600	458200605	4980	4980	4980	4980	0
136	20240725	164500	458200605	4980	4980	4980	4980	0
137	20240725	164400	458200605	4980	4980	4980	4980	0
138	20240725	164300	458200605	4980	4980	4980	4980	0
139	20240725	164200	458200605	4980	4980	4980	4980	0
140	20240725	164100	458200605	4980	4980	4980	4980	0
141	20240725	164000	458200605	4980	4980	4980	4980	0
142	20240725	163900	458200605	4980	4980	4980	4980	0
143	20240725	163800	458200605	4980	4980	4980	4980	0
144	20240725	163700	458200605	4980	4980	4980	4980	0
145	20240725	163600	458200605	4980	4980	4980	4980	0
146	20240725	163500	458200605	4980	4980	4980	4980	0
147	20240725	163400	458200605	4980	4980	4980	4980	0
148	20240725	163300	458200605	4980	4980	4980	4980	0
149	20240725	163200	458200605	4980	4980	4980	4980	0
150	20240725	163100	458200605	4980	4980	4980	4980	0
151	20240725	163000	458200605	4980	4980	4980	4980	0
152	20240725	162900	458200605	4980	4980	4980	4980	879
153	20240725	162800	458200605	4980	4980	4980	4980	0
154	20240725	162700	458200605	4980	4980	4980	4980	0
155	20240725	162600	458200605	4980	4980	4980	4980	0
156	20240725	162500	458200605	4980	4980	4980	4980	0
157	20240725	162400	458200605	4980	4980	4980	4980	0
158	20240725	162300	458200605	4980	4980	4980	4980	0
159	20240725	162200	458200605	4980	4980	4980	4980	0
160	20240725	162100	458200605	4980	4980	4980	4980	0
161	20240725	162000	458200605	4980	4980	4980	4980	0
162	20240725	161900	458200605	4980	4980	4980	4980	0
163	20240725	161800	458200605	4980	4980	4980	4980	0
164	20240725	161700	458200605	4980	4980	4980	4980	0
165	20240725	161600	458200605	4980	4980	4980	4980	0
166	20240725	161500	458200605	4980	4980	4980	4980	0
167	20240725	161400	458200605	4980	4980	4980	4980	0
168	20240725	161300	458200605	4980	4980	4980	4980	0
169	20240725	161200	458200605	4980	4980	4980	4980	0
170	20240725	161100	458200605	4980	4980	4980	4980	0
171	20240725	161000	458200605	4980	4980	4980	4980	0
172	20240725	160900	458200605	4980	4980	4980	4980	0
173	20240725	160800	458200605	4980	4980	4980	4980	0
174	20240725	160700	458200605	4980	4980	4980	4980	0
175	20240725	160600	458200605	4980	4980	4980	4980	0
176	20240725	160500	458200605	4980	4980	4980	4980	0
177	20240725	160400	458200605	4980	4980	4980	4980	0
178	20240725	160300	458200605	4980	4980	4980	4980	0
179	20240725	160200	458200605	4980	4980	4980	4980	0
180	20240725	160100	458200605	4980	4980	4980	4980	0
181	20240725	160000	458200605	4980	4980	4980	4980	0
182	20240725	155900	458200605	4980	4980	4980	4980	879
183	20240725	155800	458200605	4980	4980	4980	4980	0
184	20240725	155700	458200605	4980	4980	4980	4980	0
185	20240725	155600	458200605	4980	4980	4980	4980	0
186	20240725	155500	458200605	4980	4980	4980	4980	0
187	20240725	155400	458200605	4980	4980	4980	4980	0
188	20240725	155300	458200605	4980	4980	4980	4980	0
189	20240725	155200	458200605	4980	4980	4980	4980	0
190	20240725	155100	458200605	4980	4980	4980	4980	0
191	20240725	155000	458200605	4980	4980	4980	4980	0
192	20240725	154900	458200605	4980	4980	4980	4980	0
193	20240725	154800	458200605	4980	4980	4980	4980	0
194	20240725	154700	458200605	4980	4980	4980	4980	0
195	20240725	154600	458200605	4980	4980	4980	4980	0
196	20240725	154500	458200605	4980	4980	4980	4980	0
197	20240725	154400	458200605	4980	4980	4980	4980	0
198	20240725	154300	458200605	4980	4980	4980	4980	0
199	20240725	154200	458200605	4980	4980	4980	4980	0
200	20240725	154100	458200605	4980	4980	4980	4980	0
201	20240725	154000	458200605	4980	4980	4980	4980	0
202	20240725	153900	458200605	4980	4980	4980	4980	0
203	20240725	153800	458200605	4980	4980	4980	4980	0
204	20240725	153700	458200605	4980	4980	4980	4980	0
205	20240725	153600	458200605	4980	4980	4980	4980	0
206	20240725	153500	458200605	4980	4980	4980	4980	0
207	20240725	153400	458200605	4980	4980	4980	4980	0
208	20240725	153300	458200605	4980	4980	4980	4980	0
209	20240725	153200	458200605	4980	4980	4980	4980	0
210	20240725	153100	458200605	4980	4980	4980	4980	0
211	20240725	153000	458200605	4980	4980	4980	4980	879
212	20240725	152900	453823185	4980	4980	4980	4980	0
213	20240725	152800	453823185	4980	4980	4980	4980	0
214	20240725	152700	453823185	4980	4980	4980	4980	0
215	20240725	152600	453823185	4980	4980	4980	4980	0
216	20240725	152500	453823185	4980	4980	4980	4980	0
217	20240725	152400	453823185	4980	4980	4980	4980	0
218	20240725	152300	453823185	4980	4980	4980	4980	0
219	20240725	152200	453823185	4980	4980	4980	4980	0
220	20240725	152100	453823185	4980	4980	4980	4980	0
221	20240725	152000	453823185	4980	4980	4980	4980	0
222	20240725	151900	453823185	4980	4960	4980	4960	2
223	20240725	151800	453813245	4980	4980	4980	4960	627
224	20240725	151700	450690970	4980	4980	4980	4980	1
225	20240725	151600	450685990	4980	4990	4990	4970	3
226	20240725	151500	450671050	4985	4970	4985	4970	215
227	20240725	151400	449599290	4975	4975	4975	4950	128
228	20240725	151300	448963990	4950	4950	4950	4950	60
229	20240725	151200	448666990	4975	4975	4975	4975	0
230	20240725	151100	448666990	4975	4965	4975	4955	745
231	20240725	151000	444969090	4965	4965	4965	4965	2
232	20240725	150900	444959160	4960	4960	4970	4960	20
233	20240725	150800	444859950	4960	4960	4960	4960	11
234	20240725	150700	444805390	4950	4950	4950	4950	0
235	20240725	150600	444805390	4950	4960	4960	4950	53
236	20240725	150500	444543010	4970	4970	4970	4970	10
237	20240725	150400	444493310	4965	4965	4965	4965	1
238	20240725	150300	444488345	4985	4985	4985	4985	0
239	20240725	150200	444488345	4985	4985	4985	4985	0
240	20240725	150100	444488345	4985	4985	4985	4985	1
241	20240725	150000	444483360	4950	4975	4975	4950	1850
242	20240725	145900	435313870	4995	4975	4995	4975	21
243	20240725	145800	435209360	4970	4975	4975	4970	418
244	20240725	145700	433129875	4995	4980	4995	4970	226
245	20240725	145600	432005860	4980	5000	5000	4980	29
246	20240725	145500	431861390	5000	5000	5000	5000	602
247	20240725	145400	428851390	5000	4995	5000	4995	289
248	20240725	145300	427407830	4990	4990	4990	4990	126
249	20240725	145200	426779090	4990	4990	4990	4990	0
250	20240725	145100	426779090	4990	4990	4990	4990	2
251	20240725	145000	426769110	4995	4995	4995	4995	1
252	20240725	144900	426764115	4990	4990	4990	4990	58
253	20240725	144800	426474695	4990	4990	4990	4990	0
254	20240725	144700	426474695	4990	4990	4990	4990	0
255	20240725	144600	426474695	4990	4990	4990	4990	0
256	20240725	144500	426474695	4990	4990	4990	4990	1
257	20240725	144400	426469705	4975	4975	4975	4975	100
258	20240725	144300	425972205	4975	4995	4995	4975	51
259	20240725	144200	425718435	4975	4995	4995	4975	15
260	20240725	144100	425643610	5000	4985	5000	4965	157
261	20240725	144000	424862045	4990	4985	5020	4985	252
262	20240725	143900	423604540	5020	4985	5020	4985	101
263	20240725	143800	423101020	5020	5020	5020	5020	0
264	20240725	143700	423101020	5020	4985	5020	4985	899
265	20240725	143600	418619395	4990	4990	4990	4990	40
266	20240725	143500	418419795	4990	4995	4995	4990	342
267	20240725	143400	416713140	5000	5000	5000	5000	0
268	20240725	143300	416713140	5000	5000	5000	5000	0
269	20240725	143200	416713140	5000	5000	5000	5000	0
270	20240725	143100	416713140	5000	5000	5000	5000	0
271	20240725	143000	416713140	5000	5000	5000	5000	15
272	20240725	142900	416638140	5010	5010	5010	5010	8
273	20240725	142800	416598060	5020	5020	5020	5020	1
274	20240725	142700	416593040	5000	5000	5000	5000	0
275	20240725	142600	416593040	5000	5000	5000	5000	0
276	20240725	142500	416593040	5000	5000	5000	5000	0
277	20240725	142400	416593040	5000	5000	5000	5000	0
278	20240725	142300	416593040	5000	5020	5020	5000	3
279	20240725	142200	416578000	5030	5030	5030	5030	0
280	20240725	142100	416578000	5030	5030	5030	5030	5
281	20240725	142000	416552850	5030	5030	5030	5030	1
282	20240725	141900	416547820	5010	5010	5010	5010	0
283	20240725	141800	416547820	5010	5010	5010	5010	1
284	20240725	141700	416542810	5030	5030	5030	5030	0
285	20240725	141600	416542810	5030	5030	5030	5030	0
286	20240725	141500	416542810	5030	5030	5030	5030	0
287	20240725	141400	416542810	5030	5030	5030	5000	53
288	20240725	141300	416277740	5000	5020	5030	5000	52
289	20240725	141200	416017690	4990	4990	4990	4990	0
290	20240725	141100	416017690	4990	4990	4990	4990	0
291	20240725	141000	416017690	4990	5030	5030	4990	103
292	20240725	140900	415503240	5030	5020	5030	5020	55
293	20240725	140800	415226640	5030	5030	5030	5030	0
294	20240725	140700	415226640	5030	5030	5030	5030	0
295	20240725	140600	415226640	5030	5030	5030	5030	0
296	20240725	140500	415226640	5030	5030	5030	5030	5
297	20240725	140400	415201490	5030	5030	5030	5030	0
298	20240725	140300	415201490	5030	5020	5030	5020	2
299	20240725	140200	415191440	5000	5000	5000	5000	0
300	20240725	140100	415191440	5000	5000	5000	5000	0
301	20240725	140000	415191440	5000	5020	5030	5000	152
302	20240725	135900	414428360	5020	5020	5020	5020	0
303	20240725	135800	414428360	5020	5020	5020	5020	0
304	20240725	135700	414428360	5020	5020	5020	5020	0
305	20240725	135600	414428360	5020	5020	5020	5020	0
306	20240725	135500	414428360	5020	5020	5020	5020	0
307	20240725	135400	414428360	5020	5020	5020	5020	0
308	20240725	135300	414428360	5020	5020	5020	5020	2
309	20240725	135200	414418320	5010	5010	5010	5010	2
310	20240725	135100	414408300	5010	5010	5010	5010	0
311	20240725	135000	414408300	5010	5010	5010	5010	3
312	20240725	134900	414393270	5010	5010	5010	5010	0
313	20240725	134800	414393270	5010	5010	5010	5010	100
314	20240725	134700	413892270	5010	5010	5010	5010	33
315	20240725	134600	413726940	5010	5010	5010	5010	95
316	20240725	134500	413250990	5010	5010	5010	5010	0
317	20240725	134400	413250990	5010	5010	5010	5010	1
318	20240725	134300	413245980	5010	5010	5010	5010	0
319	20240725	134200	413245980	5010	5010	5010	5010	0
320	20240725	134100	413245980	5010	5010	5010	5010	0
321	20240725	134000	413245980	5010	5010	5010	5010	0
322	20240725	133900	413245980	5010	5010	5010	5010	1
323	20240725	133800	413240970	5000	5000	5000	5000	0
324	20240725	133700	413240970	5000	5000	5000	5000	1
325	20240725	133600	413235970	5010	5010	5010	5010	0
326	20240725	133500	413235970	5010	5010	5010	5010	3
327	20240725	133400	413220940	5000	5000	5000	5000	17
328	20240725	133300	413135940	5010	5010	5010	5010	0
329	20240725	133200	413135940	5010	5010	5010	5010	0
330	20240725	133100	413135940	5010	5010	5010	5010	1
331	20240725	133000	413130930	4990	5000	5000	4990	50
332	20240725	132900	412881065	5020	5020	5020	5020	0
333	20240725	132800	412881065	5020	5000	5020	4990	160
334	20240725	132700	412082245	5000	5000	5000	5000	0
335	20240725	132600	412082245	5000	5010	5010	5000	842
336	20240725	132500	407867045	5010	5020	5020	5010	10
337	20240725	132400	407816895	5020	5020	5020	5020	6
338	20240725	132300	407786775	5030	5030	5030	5030	0
339	20240725	132200	407786775	5030	5030	5030	5030	0
340	20240725	132100	407786775	5030	5030	5030	5030	2
341	20240725	132000	407776715	5040	5030	5040	5020	1398
342	20240725	131900	400753715	5030	5040	5040	5030	582
343	20240725	131800	397826225	5060	5060	5060	5060	8
344	20240725	131700	397785745	5040	5040	5040	5040	29
345	20240725	131600	397639585	5040	5040	5040	5040	5
346	20240725	131500	397614385	5060	5060	5060	5060	2
347	20240725	131400	397604265	5040	5040	5040	5040	500
348	20240725	131300	395084265	5060	5060	5060	5060	0
349	20240725	131200	395084265	5060	5060	5060	5060	1
350	20240725	131100	395079205	5060	5060	5060	5060	10
351	20240725	131000	395028605	5050	5050	5050	5050	0
352	20240725	130900	395028605	5050	5050	5050	5050	0
353	20240725	130800	395028605	5050	5050	5050	5050	0
354	20240725	130700	395028605	5050	5050	5050	5050	3
355	20240725	130600	395013455	5060	5050	5060	5050	505
356	20240725	130500	392463165	5030	5030	5030	5030	9
357	20240725	130400	392417895	5030	5030	5030	5030	70
358	20240725	130300	392065795	5030	5030	5030	5030	0
359	20240725	130200	392065795	5030	5030	5030	5030	0
360	20240725	130100	392065795	5030	5030	5030	5030	0
361	20240725	130000	392065795	5030	5030	5030	5030	210
362	20240725	125900	391009495	5030	5020	5030	5020	20
363	20240725	125800	390909085	5030	5030	5030	5030	0
364	20240725	125700	390909085	5030	5030	5030	5030	0
365	20240725	125600	390909085	5030	5030	5030	5030	100
366	20240725	125500	390406085	5030	5030	5030	5030	0
367	20240725	125400	390406085	5030	5020	5030	5010	1969
368	20240725	125300	380521515	5030	5030	5030	5030	654
369	20240725	125200	377231895	5050	5040	5050	5030	582
370	20240725	125100	374298985	5050	5050	5050	5050	13
371	20240725	125000	374233335	5050	5050	5050	5040	393
372	20240725	124900	372250295	5050	5070	5070	5050	816
373	20240725	124800	368122245	5060	5060	5070	5060	725
374	20240725	124700	364452695	5060	5060	5070	5060	543
375	20240725	124600	361703575	5070	5060	5070	5060	607
376	20240725	124500	358626385	5060	5060	5060	5060	121
377	20240725	124400	358014125	5070	5070	5070	5070	0
378	20240725	124300	358014125	5070	5060	5070	5060	109
379	20240725	124200	357462555	5060	5060	5060	5060	311
380	20240725	124100	355888895	5060	5070	5070	5060	143
381	20240725	124000	355164365	5070	5060	5070	5060	55
382	20240725	123900	354885785	5060	5050	5070	5050	1138
383	20240725	123800	349131855	5050	5070	5070	5050	17
384	20240725	123700	349045865	5060	5040	5060	5040	2327
385	20240725	123600	337286955	5050	5040	5050	5040	638
386	20240725	123500	334066305	5040	5040	5040	5040	53
387	20240725	123400	333799185	5040	5030	5040	5010	1014
388	20240725	123300	328717825	5040	5040	5040	5040	0
389	20240725	123200	328717825	5040	5030	5040	5030	7
390	20240725	123100	328682595	5030	5040	5040	5030	265
391	20240725	123000	327347045	5040	5040	5040	5040	0
392	20240725	122900	327347045	5040	5040	5040	5040	321
393	20240725	122800	325729205	5040	5040	5040	5020	313
394	20240725	122700	324151885	5010	5020	5030	5010	514
395	20240725	122600	321566725	5020	5020	5020	5020	4
396	20240725	122500	321546645	5030	5030	5030	5030	1
397	20240725	122400	321541615	5030	5030	5030	5030	53
398	20240725	122300	321275025	5030	5030	5030	5030	200
399	20240725	122200	320269025	5030	5030	5030	5030	375
400	20240725	122100	318382775	5030	5030	5030	5030	2
401	20240725	122000	318372715	5020	5020	5020	5020	20
402	20240725	121900	318272315	5020	5020	5020	5020	0
403	20240725	121800	318272315	5020	5020	5020	5020	0
404	20240725	121700	318272315	5020	5020	5020	5020	220
405	20240725	121600	317167915	5020	5020	5020	5020	0
406	20240725	121500	317167915	5020	5020	5020	5020	0
407	20240725	121400	317167915	5020	5020	5020	5020	400
408	20240725	121300	315159915	5020	4995	5020	4995	127
409	20240725	121200	314525500	5000	5000	5000	5000	5
410	20240725	121100	314500500	5020	5020	5020	5020	0
411	20240725	121000	314500500	5020	5020	5020	5020	0
412	20240725	120900	314500500	5020	5020	5020	5020	63
413	20240725	120800	314184240	5010	5010	5010	5010	0
414	20240725	120700	314184240	5010	5010	5010	5010	0
415	20240725	120600	314184240	5010	5010	5010	5010	0
416	20240725	120500	314184240	5010	5010	5020	5010	1089
417	20240725	120400	308727460	5010	5010	5010	5010	0
418	20240725	120300	308727460	5010	5010	5010	5010	0
419	20240725	120200	308727460	5010	5010	5010	5010	0
420	20240725	120100	308727460	5010	5020	5020	5010	34
421	20240725	120000	308557090	5010	5000	5010	5000	1280
422	20240725	115900	302144810	5010	5010	5010	5010	0
423	20240725	115800	302144810	5010	5010	5010	5010	0
424	20240725	115700	302144810	5010	5010	5010	5010	5
425	20240725	115600	302119760	5010	5010	5010	5010	1
426	20240725	115500	302114750	4980	4980	4980	4980	0
427	20240725	115400	302114750	4980	5000	5000	4980	541
428	20240725	115300	299413750	5000	5000	5000	5000	159
429	20240725	115200	298618750	4990	4990	4990	4990	92
430	20240725	115100	298159670	4995	4995	4995	4995	0
431	20240725	115000	298159670	4995	4995	4995	4995	0
432	20240725	114900	298159670	4995	4995	4995	4995	1
433	20240725	114800	298154675	4995	5000	5000	4995	114
434	20240725	114700	297584730	5030	5030	5030	5030	0
435	20240725	114600	297584730	5030	5030	5030	5030	0
436	20240725	114500	297584730	5030	5030	5030	5030	40
437	20240725	114400	297383530	5030	5030	5030	5030	0
438	20240725	114300	297383530	5030	5030	5030	5030	0
439	20240725	114200	297383530	5030	5030	5030	5030	0
440	20240725	114100	297383530	5030	5030	5030	5030	0
441	20240725	114000	297383530	5030	5030	5030	5030	0
442	20240725	113900	297383530	5030	5030	5030	5030	110
443	20240725	113800	296830230	5030	5030	5030	5030	1
444	20240725	113700	296825200	5030	5030	5030	5030	0
445	20240725	113600	296825200	5030	5030	5030	5030	0
446	20240725	113500	296825200	5030	5030	5030	5030	0
447	20240725	113400	296825200	5030	5030	5030	5030	1
448	20240725	113300	296820170	5030	5010	5030	5010	221
449	20240725	113200	295712940	5030	5030	5030	5030	0
450	20240725	113100	295712940	5030	5000	5030	4995	91
451	20240725	113000	295258355	4990	4990	4990	4990	39
452	20240725	112900	295063745	5030	5030	5030	5030	1
453	20240725	112800	295058715	5000	5000	5000	5000	0
454	20240725	112700	295058715	5000	5000	5000	5000	140
455	20240725	112600	294358715	5030	5030	5030	5030	1
456	20240725	112500	294353685	4990	4995	5040	4980	565
457	20240725	112400	291535050	5000	5020	5020	5000	809
458	20240725	112300	287489600	5040	5030	5040	5030	134
459	20240725	112200	286814540	5040	5040	5040	5040	0
460	20240725	112100	286814540	5040	5010	5040	5010	3158
461	20240725	112000	270943130	5010	4995	5010	4995	877
462	20240725	111900	266554100	4995	4980	4995	4980	1204
463	20240725	111800	260546645	4975	4975	4975	4975	31
464	20240725	111700	260392420	4980	4980	4980	4980	200
465	20240725	111600	259396420	4980	4980	4980	4980	0
466	20240725	111500	259396420	4980	4970	4980	4970	27
467	20240725	111400	259262205	4970	4980	4980	4970	36
468	20240725	111300	259082955	4980	4975	4980	4975	2
469	20240725	111200	259073000	4980	4980	4980	4980	0
470	20240725	111100	259073000	4980	4980	4980	4980	57
471	20240725	111000	258789140	4980	4980	4980	4980	0
472	20240725	110900	258789140	4980	4980	4980	4980	1
473	20240725	110800	258784160	4950	4955	4955	4950	3
474	20240725	110700	258769305	4980	4980	4980	4980	5003
475	20240725	110600	233854365	4985	4975	4985	4975	2000
476	20240725	110500	223886655	4975	4975	4975	4975	1
477	20240725	110400	223881680	4980	4980	4980	4980	0
478	20240725	110300	223881680	4980	4970	4980	4970	1045
479	20240725	110200	218686815	4970	4965	4970	4945	376
480	20240725	110100	216823090	4965	4950	4965	4950	4
481	20240725	110000	216803275	4965	4965	4965	4965	40
482	20240725	105900	216604675	4965	4965	4965	4965	1
483	20240725	105800	216599710	4970	4970	4970	4970	0
484	20240725	105700	216599710	4970	4970	4970	4970	0
485	20240725	105600	216599710	4970	4965	4970	4950	385
486	20240725	105500	214691185	4965	4950	4965	4950	32
487	20240725	105400	214532665	4970	4970	4970	4970	0
488	20240725	105300	214532665	4970	4950	4970	4950	2
489	20240725	105200	214522745	4970	4950	4975	4945	486
490	20240725	105100	212117775	4970	4970	4970	4970	500
491	20240725	105000	209632775	4950	4980	4980	4950	104
492	20240725	104900	209117945	4975	4975	4975	4975	500
493	20240725	104800	206630445	4975	4975	4975	4975	230
494	20240725	104700	205486195	4980	4970	4980	4970	3
495	20240725	104600	205471270	4980	4975	4980	4975	300
496	20240725	104500	203977510	4980	4980	4980	4980	0
497	20240725	104400	203977510	4980	4980	4980	4975	276
498	20240725	104300	202603040	4980	4980	4980	4980	139
499	20240725	104200	201910820	4980	4955	4980	4955	741
500	20240725	104100	198227320	4955	4955	4955	4955	0
501	20240725	104000	198227320	4955	4955	4955	4955	0
502	20240725	103900	198227320	4955	4955	4955	4955	194
503	20240725	103800	197266050	4955	4955	4955	4955	361
504	20240725	103700	195477295	4955	4955	4955	4955	0
505	20240725	103600	195477295	4955	4955	4955	4955	100
506	20240725	103500	194981795	4975	4940	4975	4940	113
507	20240725	103400	194423100	4940	4940	4940	4940	66
508	20240725	103300	194097060	4940	4940	4940	4940	84
509	20240725	103200	193682100	4940	4940	4940	4940	21
510	20240725	103100	193578360	4940	4915	4940	4915	22
511	20240725	103000	193469950	4920	4920	4920	4920	41
512	20240725	102900	193268230	4935	4940	4940	4935	7
513	20240725	102800	193233660	4940	4930	4940	4930	16
514	20240725	102700	193154630	4940	4915	4940	4915	4
515	20240725	102600	193134920	4915	4915	4915	4915	109
516	20240725	102500	192599185	4950	4950	4950	4950	0
517	20240725	102400	192599185	4950	4960	4965	4920	472
518	20240725	102300	190271050	4975	4975	4975	4935	44
519	20240725	102200	190052615	4975	4960	4975	4935	71
520	20240725	102100	189699925	4955	4930	4955	4925	1100
521	20240725	102000	184252410	4970	4945	4970	4945	158
522	20240725	101900	183469400	4970	4950	4970	4950	413
523	20240725	101800	181420290	4950	4920	4950	4920	616
524	20240725	101700	178386180	4900	4900	4900	4900	2
525	20240725	101600	178376380	4900	4900	4900	4900	0
526	20240725	101500	178376380	4900	4910	4910	4900	500
527	20240725	101400	175922380	4905	4905	4905	4905	100
528	20240725	101300	175431880	4900	4905	4905	4900	815
529	20240725	101200	171437285	4905	4905	4905	4905	1
530	20240725	101100	171432380	4900	4905	4905	4900	190
531	20240725	101000	170500645	4915	4915	4915	4915	0
532	20240725	100900	170500645	4915	4915	4915	4915	31
533	20240725	100800	170348280	4920	4920	4920	4920	1
534	20240725	100700	170343360	4925	4920	4925	4920	139
535	20240725	100600	169659455	4925	4925	4925	4925	0
536	20240725	100500	169659455	4925	4920	4925	4910	411
537	20240725	100400	167637345	4915	4925	4925	4915	123
538	20240725	100300	167032320	4925	4925	4925	4925	0
539	20240725	100200	167032320	4925	4925	4925	4925	1
540	20240725	100100	167027395	4900	4905	4905	4900	368
541	20240725	100000	165224145	4900	4900	4900	4900	0
542	20240725	095900	165224145	4900	4900	4900	4900	50
543	20240725	095800	164979145	4925	4925	4925	4925	20
544	20240725	095700	164880645	4925	4925	4925	4925	3
545	20240725	095600	164865870	4925	4925	4925	4925	1
546	20240725	095500	164860945	4910	4900	4910	4890	3
547	20240725	095400	164846245	4930	4930	4930	4930	7
548	20240725	095300	164811735	4930	4930	4930	4930	20
549	20240725	095200	164713135	4930	4910	4930	4885	303
550	20240725	095100	163231635	4930	4930	4930	4930	0
551	20240725	095000	163231635	4930	4925	4930	4900	63
552	20240725	094900	162922670	4930	4930	4930	4930	6
553	20240725	094800	162893090	4930	4930	4930	4930	21
554	20240725	094700	162789560	4930	4930	4930	4930	2
555	20240725	094600	162779700	4900	4900	4900	4900	16
556	20240725	094500	162701300	4900	4935	4935	4900	129
557	20240725	094400	162065940	4900	4935	4935	4900	657
558	20240725	094300	158840505	4975	4975	4975	4945	4
559	20240725	094200	158820660	4945	4975	4975	4945	222
560	20240725	094100	157722270	4995	4995	4995	4995	0
561	20240725	094000	157722270	4995	4995	4995	4995	0
562	20240725	093900	157722270	4995	4995	4995	4995	0
563	20240725	093800	157722270	4995	4910	4995	4910	46
564	20240725	093700	157495900	4910	4865	4910	4865	868
565	20240725	093600	153261165	4885	4895	4905	4865	4459
566	20240725	093500	131550540	4895	4870	4895	4870	359
567	20240725	093400	129801160	4870	4870	4870	4860	377
568	20240725	093300	127966650	4870	4865	4870	4860	439
569	20240725	093200	125831540	4870	4890	4890	4870	541
570	20240725	093100	123193875	4890	4895	4895	4890	14
571	20240725	093000	123125400	4895	4895	4895	4895	4
572	20240725	092900	123105820	4900	4905	4905	4880	1014
573	20240725	092800	118155100	4905	4905	4905	4900	57
574	20240725	092700	117875525	4905	4900	4905	4885	80
575	20240725	092600	117484655	4905	4890	4905	4880	594
576	20240725	092500	114583650	4890	4905	4905	4890	31
577	20240725	092400	114431880	4895	4905	4910	4895	3604
578	20240725	092300	96757655	4905	4900	4905	4900	4042
579	20240725	092200	76951745	4900	4960	4960	4900	6026
580	20240725	092100	47258870	4965	4970	4970	4955	720
581	20240725	092000	43688295	4970	4970	4970	4970	42
582	20240725	091900	43479555	4970	4975	4975	4970	392
583	20240725	091800	41531145	4980	4980	4980	4980	131
584	20240725	091700	40878765	4995	4995	4995	4995	0
585	20240725	091600	40878765	4995	4980	4995	4980	204
586	20240725	091500	39862830	4975	4975	4975	4975	0
587	20240725	091400	39862830	4975	4990	4990	4975	727
588	20240725	091300	36244710	4995	4990	5000	4980	250
589	20240725	091200	34998635	4995	5020	5020	4995	91
590	20240725	091100	34543700	5010	5010	5010	5010	104
591	20240725	091000	34022660	5010	5030	5030	5010	24
592	20240725	090900	33902380	5030	5030	5030	5030	36
593	20240725	090800	33721300	5030	5000	5030	5000	101
594	20240725	090700	33213300	5030	4995	5030	4995	373
595	20240725	090600	31350085	4995	4990	4995	4990	1402
596	20240725	090500	24347100	4970	4975	4995	4970	190
597	20240725	090400	23402590	4975	4980	4980	4975	92
598	20240725	090300	22944830	4995	4995	4995	4980	285
599	20240725	090200	21522690	4975	5000	5000	4970	677
600	20240725	090100	18154750	4990	5000	5010	4980	481
601	20240725	090000	15754690	5010	5050	5050	5010	3123