KissMeData/039240/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	192100	337528190	2930	2930	2930	2930	1884
3	20240725	192000	337528190	2930	2930	2930	2930	0
4	20240725	191900	337528190	2930	2930	2930	2930	0
5	20240725	191800	337528190	2930	2930	2930	2930	0
6	20240725	191700	337528190	2930	2930	2930	2930	0
7	20240725	191600	337528190	2930	2930	2930	2930	0
8	20240725	191500	337528190	2930	2930	2930	2930	0
9	20240725	191400	337528190	2930	2930	2930	2930	0
10	20240725	191300	337528190	2930	2930	2930	2930	0
11	20240725	191200	337528190	2930	2930	2930	2930	0
12	20240725	191100	337528190	2930	2930	2930	2930	0
13	20240725	191000	337528190	2930	2930	2930	2930	0
14	20240725	190900	337528190	2930	2930	2930	2930	0
15	20240725	190800	337528190	2930	2930	2930	2930	0
16	20240725	190700	337528190	2930	2930	2930	2930	0
17	20240725	190600	337528190	2930	2930	2930	2930	0
18	20240725	190500	337528190	2930	2930	2930	2930	0
19	20240725	190400	337528190	2930	2930	2930	2930	0
20	20240725	190300	337528190	2930	2930	2930	2930	0
21	20240725	190200	337528190	2930	2930	2930	2930	0
22	20240725	190100	337528190	2930	2930	2930	2930	0
23	20240725	190000	337528190	2930	2930	2930	2930	0
24	20240725	185900	337528190	2930	2930	2930	2930	0
25	20240725	185800	337528190	2930	2930	2930	2930	0
26	20240725	185700	337528190	2930	2930	2930	2930	0
27	20240725	185600	337528190	2930	2930	2930	2930	0
28	20240725	185500	337528190	2930	2930	2930	2930	0
29	20240725	185400	337528190	2930	2930	2930	2930	0
30	20240725	185300	337528190	2930	2930	2930	2930	0
31	20240725	185200	337528190	2930	2930	2930	2930	0
32	20240725	185100	337528190	2930	2930	2930	2930	1884
33	20240725	185000	337528190	2930	2930	2930	2930	0
34	20240725	184900	337528190	2930	2930	2930	2930	0
35	20240725	184800	337528190	2930	2930	2930	2930	0
36	20240725	184700	337528190	2930	2930	2930	2930	0
37	20240725	184600	337528190	2930	2930	2930	2930	0
38	20240725	184500	337528190	2930	2930	2930	2930	0
39	20240725	184400	337528190	2930	2930	2930	2930	0
40	20240725	184300	337528190	2930	2930	2930	2930	0
41	20240725	184200	337528190	2930	2930	2930	2930	0
42	20240725	184100	337528190	2930	2930	2930	2930	0
43	20240725	184000	337528190	2930	2930	2930	2930	0
44	20240725	183900	337528190	2930	2930	2930	2930	0
45	20240725	183800	337528190	2930	2930	2930	2930	0
46	20240725	183700	337528190	2930	2930	2930	2930	0
47	20240725	183600	337528190	2930	2930	2930	2930	0
48	20240725	183500	337528190	2930	2930	2930	2930	0
49	20240725	183400	337528190	2930	2930	2930	2930	0
50	20240725	183300	337528190	2930	2930	2930	2930	0
51	20240725	183200	337528190	2930	2930	2930	2930	0
52	20240725	183100	337528190	2930	2930	2930	2930	0
53	20240725	183000	337528190	2930	2930	2930	2930	0
54	20240725	182900	337528190	2930	2930	2930	2930	0
55	20240725	182800	337528190	2930	2930	2930	2930	0
56	20240725	182700	337528190	2930	2930	2930	2930	0
57	20240725	182600	337528190	2930	2930	2930	2930	0
58	20240725	182500	337528190	2930	2930	2930	2930	0
59	20240725	182400	337528190	2930	2930	2930	2930	0
60	20240725	182300	337528190	2930	2930	2930	2930	0
61	20240725	182200	337528190	2930	2930	2930	2930	0
62	20240725	182100	337528190	2930	2930	2930	2930	1884
63	20240725	182000	337528190	2930	2930	2930	2930	0
64	20240725	181900	337528190	2930	2930	2930	2930	0
65	20240725	181800	337528190	2930	2930	2930	2930	0
66	20240725	181700	337528190	2930	2930	2930	2930	0
67	20240725	181600	337528190	2930	2930	2930	2930	0
68	20240725	181500	337528190	2930	2930	2930	2930	0
69	20240725	181400	337528190	2930	2930	2930	2930	0
70	20240725	181300	337528190	2930	2930	2930	2930	0
71	20240725	181200	337528190	2930	2930	2930	2930	0
72	20240725	181100	337528190	2930	2930	2930	2930	0
73	20240725	181000	337528190	2930	2930	2930	2930	0
74	20240725	180900	337528190	2930	2930	2930	2930	0
75	20240725	180800	337528190	2930	2930	2930	2930	0
76	20240725	180700	337528190	2930	2930	2930	2930	0
77	20240725	180600	337528190	2930	2930	2930	2930	0
78	20240725	180500	337528190	2930	2930	2930	2930	0
79	20240725	180400	337528190	2930	2930	2930	2930	0
80	20240725	180300	337528190	2930	2930	2930	2930	0
81	20240725	180200	337528190	2930	2930	2930	2930	0
82	20240725	180100	337528190	2930	2930	2930	2930	0
83	20240725	180000	337528190	2930	2930	2930	2930	0
84	20240725	175900	337528190	2930	2930	2930	2930	0
85	20240725	175800	337528190	2930	2930	2930	2930	0
86	20240725	175700	337528190	2930	2930	2930	2930	0
87	20240725	175600	337528190	2930	2930	2930	2930	0
88	20240725	175500	337528190	2930	2930	2930	2930	0
89	20240725	175400	337528190	2930	2930	2930	2930	0
90	20240725	175300	337528190	2930	2930	2930	2930	0
91	20240725	175200	337528190	2930	2930	2930	2930	0
92	20240725	175100	337528190	2930	2930	2930	2930	1884
93	20240725	175000	337528190	2930	2930	2930	2930	0
94	20240725	174900	337528190	2930	2930	2930	2930	0
95	20240725	174800	337528190	2930	2930	2930	2930	0
96	20240725	174700	337528190	2930	2930	2930	2930	0
97	20240725	174600	337528190	2930	2930	2930	2930	0
98	20240725	174500	337528190	2930	2930	2930	2930	0
99	20240725	174400	337528190	2930	2930	2930	2930	0
100	20240725	174300	337528190	2930	2930	2930	2930	0
101	20240725	174200	337528190	2930	2930	2930	2930	0
102	20240725	174100	337528190	2930	2930	2930	2930	0
103	20240725	174000	337528190	2930	2930	2930	2930	0
104	20240725	173900	337528190	2930	2930	2930	2930	0
105	20240725	173800	337528190	2930	2930	2930	2930	0
106	20240725	173700	337528190	2930	2930	2930	2930	0
107	20240725	173600	337528190	2930	2930	2930	2930	0
108	20240725	173500	337528190	2930	2930	2930	2930	0
109	20240725	173400	337528190	2930	2930	2930	2930	0
110	20240725	173300	337528190	2930	2930	2930	2930	0
111	20240725	173200	337528190	2930	2930	2930	2930	0
112	20240725	173100	337528190	2930	2930	2930	2930	0
113	20240725	173000	337528190	2930	2930	2930	2930	0
114	20240725	172900	337528190	2930	2930	2930	2930	0
115	20240725	172800	337528190	2930	2930	2930	2930	0
116	20240725	172700	337528190	2930	2930	2930	2930	0
117	20240725	172600	337528190	2930	2930	2930	2930	0
118	20240725	172500	337528190	2930	2930	2930	2930	0
119	20240725	172400	337528190	2930	2930	2930	2930	0
120	20240725	172300	337528190	2930	2930	2930	2930	0
121	20240725	172200	337528190	2930	2930	2930	2930	0
122	20240725	172100	337528190	2930	2930	2930	2930	1884
123	20240725	172000	337528190	2930	2930	2930	2930	0
124	20240725	171900	337528190	2930	2930	2930	2930	0
125	20240725	171800	337528190	2930	2930	2930	2930	0
126	20240725	171700	337528190	2930	2930	2930	2930	0
127	20240725	171600	337528190	2930	2930	2930	2930	0
128	20240725	171500	337528190	2930	2930	2930	2930	0
129	20240725	171400	337528190	2930	2930	2930	2930	0
130	20240725	171300	337528190	2930	2930	2930	2930	0
131	20240725	171200	337528190	2930	2930	2930	2930	0
132	20240725	171100	337528190	2930	2930	2930	2930	0
133	20240725	171000	337528190	2930	2930	2930	2930	0
134	20240725	170900	337528190	2930	2930	2930	2930	0
135	20240725	170800	337528190	2930	2930	2930	2930	0
136	20240725	170700	337528190	2930	2930	2930	2930	0
137	20240725	170600	337528190	2930	2930	2930	2930	0
138	20240725	170500	337528190	2930	2930	2930	2930	0
139	20240725	170400	337528190	2930	2930	2930	2930	0
140	20240725	170300	337528190	2930	2930	2930	2930	0
141	20240725	170200	337528190	2930	2930	2930	2930	0
142	20240725	170100	337528190	2930	2930	2930	2930	0
143	20240725	170000	337528190	2930	2930	2930	2930	0
144	20240725	165900	337528190	2930	2930	2930	2930	0
145	20240725	165800	337528190	2930	2930	2930	2930	0
146	20240725	165700	337528190	2930	2930	2930	2930	0
147	20240725	165600	337528190	2930	2930	2930	2930	0
148	20240725	165500	337528190	2930	2930	2930	2930	0
149	20240725	165400	337528190	2930	2930	2930	2930	0
150	20240725	165300	337528190	2930	2930	2930	2930	0
151	20240725	165200	337528190	2930	2930	2930	2930	0
152	20240725	165100	337528190	2930	2930	2930	2930	1884
153	20240725	165000	337528190	2930	2930	2930	2930	0
154	20240725	164900	337528190	2930	2930	2930	2930	0
155	20240725	164800	337528190	2930	2930	2930	2930	0
156	20240725	164700	337528190	2930	2930	2930	2930	0
157	20240725	164600	337528190	2930	2930	2930	2930	0
158	20240725	164500	337528190	2930	2930	2930	2930	0
159	20240725	164400	337528190	2930	2930	2930	2930	0
160	20240725	164300	337528190	2930	2930	2930	2930	0
161	20240725	164200	337528190	2930	2930	2930	2930	0
162	20240725	164100	337528190	2930	2930	2930	2930	0
163	20240725	164000	337528190	2930	2930	2930	2930	0
164	20240725	163900	337528190	2930	2930	2930	2930	0
165	20240725	163800	337528190	2930	2930	2930	2930	0
166	20240725	163700	337528190	2930	2930	2930	2930	0
167	20240725	163600	337528190	2930	2930	2930	2930	0
168	20240725	163500	337528190	2930	2930	2930	2930	0
169	20240725	163400	337528190	2930	2930	2930	2930	0
170	20240725	163300	337528190	2930	2930	2930	2930	0
171	20240725	163200	337528190	2930	2930	2930	2930	0
172	20240725	163100	337528190	2930	2930	2930	2930	0
173	20240725	163000	337528190	2930	2930	2930	2930	0
174	20240725	162900	337528190	2930	2930	2930	2930	0
175	20240725	162800	337528190	2930	2930	2930	2930	0
176	20240725	162700	337528190	2930	2930	2930	2930	0
177	20240725	162600	337528190	2930	2930	2930	2930	0
178	20240725	162500	337528190	2930	2930	2930	2930	0
179	20240725	162400	337528190	2930	2930	2930	2930	0
180	20240725	162300	337528190	2930	2930	2930	2930	0
181	20240725	162200	337528190	2930	2930	2930	2930	0
182	20240725	162100	337528190	2930	2930	2930	2930	1884
183	20240725	162000	337528190	2930	2930	2930	2930	0
184	20240725	161900	337528190	2930	2930	2930	2930	0
185	20240725	161800	337528190	2930	2930	2930	2930	0
186	20240725	161700	337528190	2930	2930	2930	2930	0
187	20240725	161600	337528190	2930	2930	2930	2930	0
188	20240725	161500	337528190	2930	2930	2930	2930	0
189	20240725	161400	337528190	2930	2930	2930	2930	0
190	20240725	161300	337528190	2930	2930	2930	2930	0
191	20240725	161200	337528190	2930	2930	2930	2930	0
192	20240725	161100	337528190	2930	2930	2930	2930	0
193	20240725	161000	337528190	2930	2930	2930	2930	0
194	20240725	160900	337528190	2930	2930	2930	2930	0
195	20240725	160800	337528190	2930	2930	2930	2930	0
196	20240725	160700	337528190	2930	2930	2930	2930	0
197	20240725	160600	337528190	2930	2930	2930	2930	0
198	20240725	160500	337528190	2930	2930	2930	2930	0
199	20240725	160400	337528190	2930	2930	2930	2930	0
200	20240725	160300	337528190	2930	2930	2930	2930	0
201	20240725	160200	337528190	2930	2930	2930	2930	0
202	20240725	160100	337528190	2930	2930	2930	2930	0
203	20240725	160000	337528190	2930	2930	2930	2930	0
204	20240725	155900	337528190	2930	2930	2930	2930	0
205	20240725	155800	337528190	2930	2930	2930	2930	0
206	20240725	155700	337528190	2930	2930	2930	2930	0
207	20240725	155600	337528190	2930	2930	2930	2930	0
208	20240725	155500	337528190	2930	2930	2930	2930	0
209	20240725	155400	337528190	2930	2930	2930	2930	0
210	20240725	155300	337528190	2930	2930	2930	2930	0
211	20240725	155200	337528190	2930	2930	2930	2930	0
212	20240725	155100	337528190	2930	2930	2930	2930	1884
213	20240725	155000	337528190	2930	2930	2930	2930	0
214	20240725	154900	337528190	2930	2930	2930	2930	0
215	20240725	154800	337528190	2930	2930	2930	2930	0
216	20240725	154700	337528190	2930	2930	2930	2930	0
217	20240725	154600	337528190	2930	2930	2930	2930	0
218	20240725	154500	337528190	2930	2930	2930	2930	0
219	20240725	154400	337528190	2930	2930	2930	2930	0
220	20240725	154300	337528190	2930	2930	2930	2930	0
221	20240725	154200	337528190	2930	2930	2930	2930	0
222	20240725	154100	337528190	2930	2930	2930	2930	0
223	20240725	154000	337528190	2930	2930	2930	2930	0
224	20240725	153900	337528190	2930	2930	2930	2930	0
225	20240725	153800	337528190	2930	2930	2930	2930	0
226	20240725	153700	337528190	2930	2930	2930	2930	0
227	20240725	153600	337528190	2930	2930	2930	2930	0
228	20240725	153500	337528190	2930	2930	2930	2930	0
229	20240725	153400	337528190	2930	2930	2930	2930	0
230	20240725	153300	337528190	2930	2930	2930	2930	0
231	20240725	153200	337528190	2930	2930	2930	2930	0
232	20240725	153100	337528190	2930	2930	2930	2930	0
233	20240725	153000	337528190	2930	2930	2930	2930	1884
234	20240725	152900	332008070	2945	2945	2945	2945	0
235	20240725	152800	332008070	2945	2945	2945	2945	0
236	20240725	152700	332008070	2945	2945	2945	2945	0
237	20240725	152600	332008070	2945	2945	2945	2945	0
238	20240725	152500	332008070	2945	2945	2945	2945	0
239	20240725	152400	332008070	2945	2945	2945	2945	0
240	20240725	152300	332008070	2945	2945	2945	2945	0
241	20240725	152200	332008070	2945	2945	2945	2945	0
242	20240725	152100	332008070	2945	2945	2945	2945	0
243	20240725	152000	332008070	2945	2945	2945	2945	0
244	20240725	151900	332008070	2945	2935	2945	2930	924
245	20240725	151800	329296705	2945	2935	2950	2935	193
246	20240725	151700	328730225	2940	2940	2940	2935	32
247	20240725	151600	328636240	2935	2935	2935	2935	250
248	20240725	151500	327902490	2950	2950	2950	2950	0
249	20240725	151400	327902490	2950	2950	2950	2950	1
250	20240725	151300	327899540	2935	2935	2935	2935	37
251	20240725	151200	327790945	2950	2940	2950	2940	341
252	20240725	151100	326788395	2940	2940	2940	2940	0
253	20240725	151000	326788395	2940	2940	2940	2940	0
254	20240725	150900	326788395	2940	2940	2940	2940	0
255	20240725	150800	326788395	2940	2950	2950	2940	503
256	20240725	150700	325309565	2945	2945	2945	2945	200
257	20240725	150600	324720565	2950	2950	2950	2950	2
258	20240725	150500	324714665	2950	2945	2950	2945	71
259	20240725	150400	324505565	2955	2955	2955	2955	0
260	20240725	150300	324505565	2955	2955	2955	2955	0
261	20240725	150200	324505565	2955	2955	2955	2955	0
262	20240725	150100	324505565	2955	2955	2955	2955	0
263	20240725	150000	324505565	2955	2955	2955	2955	0
264	20240725	145900	324505565	2955	2955	2955	2955	0
265	20240725	145800	324505565	2955	2945	2955	2945	483
266	20240725	145700	323081490	2945	2945	2945	2945	0
267	20240725	145600	323081490	2945	2945	2945	2945	1
268	20240725	145500	323078545	2935	2935	2935	2935	3727
269	20240725	145400	312139800	2935	2935	2935	2935	1000
270	20240725	145300	309204800	2935	2935	2935	2935	1
271	20240725	145200	309201865	2930	2930	2930	2930	123
272	20240725	145100	308841475	2935	2935	2935	2935	0
273	20240725	145000	308841475	2935	2935	2935	2935	3402
274	20240725	144900	298856605	2935	2935	2935	2935	0
275	20240725	144800	298856605	2935	2935	2935	2935	0
276	20240725	144700	298856605	2935	2930	2935	2930	901
277	20240725	144600	296214170	2935	2935	2935	2935	0
278	20240725	144500	296214170	2935	2935	2935	2935	0
279	20240725	144400	296214170	2935	2935	2935	2935	3
280	20240725	144300	296205365	2935	2935	2935	2935	0
281	20240725	144200	296205365	2935	2935	2935	2935	0
282	20240725	144100	296205365	2935	2935	2935	2935	0
283	20240725	144000	296205365	2935	2935	2935	2935	0
284	20240725	143900	296205365	2935	2935	2935	2935	0
285	20240725	143800	296205365	2935	2935	2935	2935	0
286	20240725	143700	296205365	2935	2935	2935	2935	0
287	20240725	143600	296205365	2935	2935	2935	2935	500
288	20240725	143500	294737865	2935	2935	2935	2935	0
289	20240725	143400	294737865	2935	2935	2935	2935	1000
290	20240725	143300	291802865	2930	2930	2930	2930	52
291	20240725	143200	291650505	2935	2935	2935	2935	0
292	20240725	143100	291650505	2935	2935	2935	2935	0
293	20240725	143000	291650505	2935	2935	2935	2935	0
294	20240725	142900	291650505	2935	2935	2935	2935	0
295	20240725	142800	291650505	2935	2935	2935	2935	0
296	20240725	142700	291650505	2935	2935	2935	2935	0
297	20240725	142600	291650505	2935	2935	2935	2935	0
298	20240725	142500	291650505	2935	2935	2935	2935	1
299	20240725	142400	291647570	2930	2930	2930	2930	0
300	20240725	142300	291647570	2930	2930	2930	2930	0
301	20240725	142200	291647570	2930	2930	2930	2930	105
302	20240725	142100	291339920	2935	2935	2935	2935	0
303	20240725	142000	291339920	2935	2935	2935	2935	0
304	20240725	141900	291339920	2935	2935	2935	2935	0
305	20240725	141800	291339920	2935	2935	2935	2935	0
306	20240725	141700	291339920	2935	2935	2935	2935	100
307	20240725	141600	291046420	2935	2935	2935	2935	0
308	20240725	141500	291046420	2935	2935	2935	2935	0
309	20240725	141400	291046420	2935	2940	2940	2935	786
310	20240725	141300	288739460	2945	2945	2945	2945	0
311	20240725	141200	288739460	2945	2945	2945	2945	0
312	20240725	141100	288739460	2945	2945	2945	2945	0
313	20240725	141000	288739460	2945	2945	2945	2945	1
314	20240725	140900	288736515	2945	2945	2945	2945	0
315	20240725	140800	288736515	2945	2945	2945	2945	0
316	20240725	140700	288736515	2945	2945	2945	2945	0
317	20240725	140600	288736515	2945	2945	2945	2945	0
318	20240725	140500	288736515	2945	2945	2945	2945	0
319	20240725	140400	288736515	2945	2945	2945	2945	0
320	20240725	140300	288736515	2945	2945	2945	2945	0
321	20240725	140200	288736515	2945	2945	2945	2945	0
322	20240725	140100	288736515	2945	2945	2945	2945	1
323	20240725	140000	288733570	2940	2940	2940	2940	1415
324	20240725	135900	284573470	2945	2945	2945	2945	0
325	20240725	135800	284573470	2945	2945	2945	2945	0
326	20240725	135700	284573470	2945	2945	2945	2945	0
327	20240725	135600	284573470	2945	2945	2945	2945	0
328	20240725	135500	284573470	2945	2945	2945	2945	200
329	20240725	135400	283984470	2945	2945	2945	2945	0
330	20240725	135300	283984470	2945	2945	2945	2945	0
331	20240725	135200	283984470	2945	2945	2945	2945	0
332	20240725	135100	283984470	2945	2945	2945	2945	0
333	20240725	135000	283984470	2945	2940	2945	2940	105
334	20240725	134900	283675745	2940	2940	2940	2940	103
335	20240725	134800	283372925	2940	2940	2940	2940	0
336	20240725	134700	283372925	2940	2940	2940	2940	0
337	20240725	134600	283372925	2940	2940	2940	2940	1
338	20240725	134500	283369985	2940	2940	2940	2940	0
339	20240725	134400	283369985	2940	2940	2940	2940	0
340	20240725	134300	283369985	2940	2940	2940	2940	0
341	20240725	134200	283369985	2940	2940	2940	2940	1
342	20240725	134100	283367045	2935	2935	2935	2935	1703
343	20240725	134000	278368740	2940	2940	2940	2940	0
344	20240725	133900	278368740	2940	2940	2940	2940	0
345	20240725	133800	278368740	2940	2940	2940	2940	1
346	20240725	133700	278365800	2935	2935	2935	2935	107
347	20240725	133600	278051755	2940	2935	2940	2935	3
348	20240725	133500	278042945	2935	2935	2935	2935	3
349	20240725	133400	278034140	2940	2935	2940	2935	2
350	20240725	133300	278028265	2940	2940	2940	2940	1
351	20240725	133200	278025325	2935	2935	2935	2935	50
352	20240725	133100	277878575	2940	2940	2940	2940	0
353	20240725	133000	277878575	2940	2940	2940	2940	1
354	20240725	132900	277875635	2935	2935	2935	2935	0
355	20240725	132800	277875635	2935	2935	2935	2935	1
356	20240725	132700	277872700	2940	2940	2940	2940	0
357	20240725	132600	277872700	2940	2940	2940	2940	0
358	20240725	132500	277872700	2940	2940	2940	2940	0
359	20240725	132400	277872700	2940	2940	2940	2940	0
360	20240725	132300	277872700	2940	2940	2940	2940	0
361	20240725	132200	277872700	2940	2940	2940	2940	0
362	20240725	132100	277872700	2940	2940	2940	2940	5
363	20240725	132000	277858000	2940	2940	2940	2940	0
364	20240725	131900	277858000	2940	2940	2940	2940	0
365	20240725	131800	277858000	2940	2940	2940	2940	1
366	20240725	131700	277855060	2935	2935	2935	2935	117
367	20240725	131600	277511665	2940	2940	2940	2940	0
368	20240725	131500	277511665	2940	2940	2940	2940	0
369	20240725	131400	277511665	2940	2940	2940	2940	0
370	20240725	131300	277511665	2940	2940	2940	2940	0
371	20240725	131200	277511665	2940	2940	2940	2940	0
372	20240725	131100	277511665	2940	2940	2940	2940	1
373	20240725	131000	277508725	2935	2935	2935	2935	0
374	20240725	130900	277508725	2935	2935	2935	2935	42
375	20240725	130800	277385455	2940	2940	2940	2940	0
376	20240725	130700	277385455	2940	2930	2940	2930	1698
377	20240725	130600	272410305	2945	2945	2945	2945	0
378	20240725	130500	272410305	2945	2945	2945	2945	1
379	20240725	130400	272407360	2930	2940	2940	2930	3351
380	20240725	130300	262583735	2945	2945	2945	2945	0
381	20240725	130200	262583735	2945	2945	2945	2945	0
382	20240725	130100	262583735	2945	2945	2945	2945	0
383	20240725	130000	262583735	2945	2945	2945	2945	0
384	20240725	125900	262583735	2945	2940	2945	2940	101
385	20240725	125800	262286790	2945	2945	2945	2945	0
386	20240725	125700	262286790	2945	2945	2945	2945	1
387	20240725	125600	262283845	2935	2935	2935	2935	0
388	20240725	125500	262283845	2935	2935	2935	2935	0
389	20240725	125400	262283845	2935	2945	2945	2935	2
390	20240725	125300	262277965	2930	2930	2930	2930	0
391	20240725	125200	262277965	2930	2935	2935	2930	2000
392	20240725	125100	256408900	2945	2945	2945	2945	0
393	20240725	125000	256408900	2945	2945	2945	2945	0
394	20240725	124900	256408900	2945	2945	2945	2945	0
395	20240725	124800	256408900	2945	2945	2945	2945	0
396	20240725	124700	256408900	2945	2945	2945	2945	0
397	20240725	124600	256408900	2945	2945	2945	2945	0
398	20240725	124500	256408900	2945	2945	2945	2945	34
399	20240725	124400	256308770	2945	2945	2945	2945	0
400	20240725	124300	256308770	2945	2945	2945	2945	0
401	20240725	124200	256308770	2945	2945	2945	2945	0
402	20240725	124100	256308770	2945	2945	2945	2945	0
403	20240725	124000	256308770	2945	2945	2945	2945	0
404	20240725	123900	256308770	2945	2945	2945	2945	0
405	20240725	123800	256308770	2945	2945	2945	2945	1
406	20240725	123700	256305825	2945	2945	2945	2945	0
407	20240725	123600	256305825	2945	2945	2945	2945	0
408	20240725	123500	256305825	2945	2945	2945	2930	57
409	20240725	123400	256138280	2935	2940	2940	2935	24
410	20240725	123300	256067815	2945	2945	2945	2945	0
411	20240725	123200	256067815	2945	2945	2945	2945	0
412	20240725	123100	256067815	2945	2945	2945	2945	0
413	20240725	123000	256067815	2945	2945	2945	2945	0
414	20240725	122900	256067815	2945	2945	2945	2945	0
415	20240725	122800	256067815	2945	2945	2945	2945	0
416	20240725	122700	256067815	2945	2945	2945	2945	0
417	20240725	122600	256067815	2945	2945	2945	2945	0
418	20240725	122500	256067815	2945	2945	2945	2945	1
419	20240725	122400	256064870	2940	2940	2940	2940	309
420	20240725	122300	255156410	2940	2940	2940	2940	0
421	20240725	122200	255156410	2940	2940	2940	2940	0
422	20240725	122100	255156410	2940	2930	2940	2930	120
423	20240725	122000	254804800	2940	2940	2940	2940	0
424	20240725	121900	254804800	2940	2940	2940	2940	1
425	20240725	121800	254801860	2930	2930	2930	2930	0
426	20240725	121700	254801860	2930	2930	2930	2930	0
427	20240725	121600	254801860	2930	2930	2930	2930	4000
428	20240725	121500	243081860	2940	2940	2940	2940	0
429	20240725	121400	243081860	2940	2940	2940	2940	0
430	20240725	121300	243081860	2940	2940	2940	2940	0
431	20240725	121200	243081860	2940	2940	2940	2940	0
432	20240725	121100	243081860	2940	2940	2940	2940	0
433	20240725	121000	243081860	2940	2940	2940	2940	0
434	20240725	120900	243081860	2940	2940	2940	2940	0
435	20240725	120800	243081860	2940	2940	2940	2940	0
436	20240725	120700	243081860	2940	2940	2940	2940	0
437	20240725	120600	243081860	2940	2940	2940	2940	0
438	20240725	120500	243081860	2940	2940	2940	2940	0
439	20240725	120400	243081860	2940	2940	2940	2940	0
440	20240725	120300	243081860	2940	2940	2940	2940	0
441	20240725	120200	243081860	2940	2940	2940	2940	0
442	20240725	120100	243081860	2940	2940	2940	2940	0
443	20240725	120000	243081860	2940	2940	2940	2940	0
444	20240725	115900	243081860	2940	2940	2940	2940	0
445	20240725	115800	243081860	2940	2940	2940	2940	0
446	20240725	115700	243081860	2940	2940	2940	2940	200
447	20240725	115600	242493860	2940	2940	2940	2940	0
448	20240725	115500	242493860	2940	2940	2940	2940	0
449	20240725	115400	242493860	2940	2930	2940	2930	600
450	20240725	115300	240733085	2940	2940	2940	2940	0
451	20240725	115200	240733085	2940	2940	2940	2940	0
452	20240725	115100	240733085	2940	2940	2940	2940	0
453	20240725	115000	240733085	2940	2940	2940	2940	0
454	20240725	114900	240733085	2940	2940	2940	2940	0
455	20240725	114800	240733085	2940	2940	2940	2940	0
456	20240725	114700	240733085	2940	2940	2940	2940	0
457	20240725	114600	240733085	2940	2940	2940	2940	0
458	20240725	114500	240733085	2940	2935	2940	2935	1701
459	20240725	114400	235737710	2930	2940	2960	2930	1010
460	20240725	114300	232777425	2950	2940	2960	2940	59
461	20240725	114200	232603880	2940	2940	2940	2940	1
462	20240725	114100	232600940	2960	2930	2960	2930	1000
463	20240725	114000	229665970	2930	2930	2930	2930	0
464	20240725	113900	229665970	2930	2925	2930	2925	2
465	20240725	113800	229660115	2930	2930	2930	2930	0
466	20240725	113700	229660115	2930	2930	2930	2930	0
467	20240725	113600	229660115	2930	2930	2930	2930	0
468	20240725	113500	229660115	2930	2930	2930	2930	0
469	20240725	113400	229660115	2930	2930	2930	2930	0
470	20240725	113300	229660115	2930	2930	2930	2930	0
471	20240725	113200	229660115	2930	2930	2930	2930	100
472	20240725	113100	229367115	2930	2930	2930	2930	0
473	20240725	113000	229367115	2930	2930	2930	2930	0
474	20240725	112900	229367115	2930	2930	2930	2930	0
475	20240725	112800	229367115	2930	2930	2930	2930	0
476	20240725	112700	229367115	2930	2930	2930	2930	10
477	20240725	112600	229337815	2930	2930	2930	2930	0
478	20240725	112500	229337815	2930	2930	2930	2930	0
479	20240725	112400	229337815	2930	2930	2930	2930	100
480	20240725	112300	229044815	2930	2930	2930	2930	0
481	20240725	112200	229044815	2930	2930	2935	2930	101
482	20240725	112100	228748880	2930	2930	2930	2930	200
483	20240725	112000	228162880	2930	2930	2930	2930	0
484	20240725	111900	228162880	2930	2930	2930	2930	0
485	20240725	111800	228162880	2930	2930	2930	2930	0
486	20240725	111700	228162880	2930	2930	2930	2930	1
487	20240725	111600	228159950	2920	2930	2930	2920	43
488	20240725	111500	228034290	2930	2930	2930	2930	0
489	20240725	111400	228034290	2930	2930	2930	2930	0
490	20240725	111300	228034290	2930	2930	2930	2930	0
491	20240725	111200	228034290	2930	2930	2930	2930	0
492	20240725	111100	228034290	2930	2920	2930	2920	227
493	20240725	111000	227371440	2920	2920	2920	2920	11
494	20240725	110900	227339320	2915	2915	2915	2915	123
495	20240725	110800	226980775	2920	2920	2920	2920	1
496	20240725	110700	226977855	2915	2920	2920	2915	254
497	20240725	110600	226237295	2930	2930	2930	2930	0
498	20240725	110500	226237295	2930	2930	2930	2930	10
499	20240725	110400	226207995	2920	2920	2920	2920	0
500	20240725	110300	226207995	2920	2930	2930	2920	42
501	20240725	110200	226085345	2930	2930	2930	2930	0
502	20240725	110100	226085345	2930	2930	2930	2930	0
503	20240725	110000	226085345	2930	2930	2930	2930	20
504	20240725	105900	226026745	2930	2930	2930	2930	0
505	20240725	105800	226026745	2930	2930	2930	2930	0
506	20240725	105700	226026745	2930	2930	2930	2930	0
507	20240725	105600	226026745	2930	2930	2930	2930	2
508	20240725	105500	226020885	2930	2930	2930	2930	0
509	20240725	105400	226020885	2930	2930	2930	2930	0
510	20240725	105300	226020885	2930	2930	2930	2930	0
511	20240725	105200	226020885	2930	2930	2930	2930	1
512	20240725	105100	226017955	2920	2920	2920	2920	510
513	20240725	105000	224528755	2930	2930	2930	2930	370
514	20240725	104900	223444655	2930	2930	2930	2930	0
515	20240725	104800	223444655	2930	2930	2930	2930	0
516	20240725	104700	223444655	2930	2930	2930	2930	0
517	20240725	104600	223444655	2930	2930	2930	2930	0
518	20240725	104500	223444655	2930	2930	2930	2930	0
519	20240725	104400	223444655	2930	2930	2930	2930	0
520	20240725	104300	223444655	2930	2930	2930	2930	1
521	20240725	104200	223441725	2925	2925	2925	2925	10
522	20240725	104100	223412475	2915	2915	2915	2915	0
523	20240725	104000	223412475	2915	2920	2920	2915	4200
524	20240725	103900	211168885	2925	2925	2925	2925	0
525	20240725	103800	211168885	2925	2925	2925	2925	0
526	20240725	103700	211168885	2925	2925	2925	2925	0
527	20240725	103600	211168885	2925	2920	2925	2920	2366
528	20240725	103500	204259575	2920	2920	2920	2920	200
529	20240725	103400	203675575	2920	2920	2920	2920	10
530	20240725	103300	203646375	2920	2920	2920	2920	0
531	20240725	103200	203646375	2920	2915	2920	2915	193
532	20240725	103100	203083775	2920	2920	2920	2920	0
533	20240725	103000	203083775	2920	2920	2920	2920	0
534	20240725	102900	203083775	2920	2920	2920	2920	0
535	20240725	102800	203083775	2920	2920	2920	2920	0
536	20240725	102700	203083775	2920	2920	2920	2920	0
537	20240725	102600	203083775	2920	2920	2920	2920	0
538	20240725	102500	203083775	2920	2920	2920	2920	500
539	20240725	102400	201623775	2920	2920	2920	2920	200
540	20240725	102300	201039775	2920	2920	2920	2920	0
541	20240725	102200	201039775	2920	2920	2920	2920	1
542	20240725	102100	201036855	2920	2920	2920	2920	0
543	20240725	102000	201036855	2920	2920	2920	2920	0
544	20240725	101900	201036855	2920	2920	2920	2920	0
545	20240725	101800	201036855	2920	2915	2920	2915	3149
546	20240725	101700	191857515	2915	2915	2915	2915	575
547	20240725	101600	190181390	2920	2920	2920	2920	1
548	20240725	101500	190178470	2915	2915	2915	2915	10
549	20240725	101400	190149320	2920	2920	2920	2920	0
550	20240725	101300	190149320	2920	2920	2920	2920	0
551	20240725	101200	190149320	2920	2920	2920	2920	0
552	20240725	101100	190149320	2920	2920	2920	2920	0
553	20240725	101000	190149320	2920	2920	2920	2920	0
554	20240725	100900	190149320	2920	2915	2920	2915	101
555	20240725	100800	189854900	2920	2920	2920	2920	4
556	20240725	100700	189843220	2915	2915	2915	2915	5000
557	20240725	100600	175268220	2925	2925	2925	2925	0
558	20240725	100500	175268220	2925	2925	2925	2925	20
559	20240725	100400	175209720	2925	2925	2925	2915	32
560	20240725	100300	175116320	2920	2925	2925	2920	1000
561	20240725	100200	172193820	2925	2925	2925	2925	2
562	20240725	100100	172187970	2925	2920	2925	2920	509
563	20240725	100000	170701645	2925	2925	2925	2925	44
564	20240725	095900	170572945	2925	2925	2925	2915	6
565	20240725	095800	170555405	2920	2920	2925	2920	514
566	20240725	095700	169053610	2920	2920	2920	2920	7
567	20240725	095600	169033170	2920	2920	2920	2920	107
568	20240725	095500	168720730	2920	2910	2920	2910	2001
569	20240725	095400	162897810	2920	2915	2925	2915	380
570	20240725	095300	161788205	2920	2905	2925	2905	171
571	20240725	095200	161291320	2895	2915	2915	2895	15555
572	20240725	095100	116233935	2915	2905	2925	2900	307
573	20240725	095000	115343475	2915	2910	2915	2900	600
574	20240725	094900	113600450	2920	2910	2920	2910	236
575	20240725	094800	112913580	2910	2905	2915	2900	4879
576	20240725	094700	98758625	2905	2910	2910	2905	4001
577	20240725	094600	87135030	2910	2915	2925	2910	3620
578	20240725	094500	76596850	2915	2915	2915	2915	0
579	20240725	094400	76596850	2915	2915	2915	2915	0
580	20240725	094300	76596850	2915	2920	2920	2915	4179
581	20240725	094200	64412340	2920	2925	2925	2920	611
582	20240725	094100	62627970	2925	2925	2925	2925	0
583	20240725	094000	62627970	2925	2930	2930	2925	2804
584	20240725	093900	54421105	2930	2930	2930	2930	17
585	20240725	093800	54371295	2930	2930	2930	2930	17
586	20240725	093700	54321485	2925	2925	2925	2925	0
587	20240725	093600	54321485	2925	2930	2930	2925	30
588	20240725	093500	54233635	2925	2930	2930	2925	800
589	20240725	093400	51893135	2935	2935	2935	2935	2
590	20240725	093300	51887265	2930	2930	2930	2930	0
591	20240725	093200	51887265	2930	2930	2930	2930	0
592	20240725	093100	51887265	2930	2930	2935	2925	2138
593	20240725	093000	45622475	2935	2930	2935	2930	600
594	20240725	092900	43861975	2945	2935	2945	2930	1121
595	20240725	092800	40577370	2930	2930	2930	2930	0
596	20240725	092700	40577370	2930	2930	2930	2930	0
597	20240725	092600	40577370	2930	2930	2930	2930	0
598	20240725	092500	40577370	2930	2935	2940	2930	1221
599	20240725	092400	36996505	2935	2935	2935	2935	4
600	20240725	092300	36984765	2935	2935	2935	2935	335
601	20240725	092200	36001540	2935	2935	2935	2935	196
602	20240725	092100	35426280	2945	2940	2945	2940	1015
603	20240725	092000	32440355	2940	2940	2940	2940	12
604	20240725	091900	32405075	2945	2940	2945	2940	8
605	20240725	091800	32381525	2945	2940	2945	2930	2998
606	20240725	091700	23578180	2940	2950	2950	2940	676
607	20240725	091600	21589600	2965	2965	2965	2965	0
608	20240725	091500	21589600	2965	2965	2965	2965	0
609	20240725	091400	21589600	2965	2965	2965	2950	203
610	20240725	091300	20990705	2950	2950	2950	2950	20
611	20240725	091200	20931705	2955	2960	2960	2955	200
612	20240725	091100	20340205	2965	2965	2965	2965	0
613	20240725	091000	20340205	2965	2965	2965	2965	12
614	20240725	090900	20304625	2965	2945	2965	2945	3125
615	20240725	090800	11068380	2960	2960	2960	2960	18
616	20240725	090700	11015100	2960	2945	2960	2945	1001
617	20240725	090600	8067140	2960	2950	2960	2950	191
618	20240725	090500	7503680	2960	2960	2960	2960	16
619	20240725	090400	7456320	2950	2950	2950	2950	131
620	20240725	090300	7069870	2960	2960	2960	2960	0
621	20240725	090200	7069870	2960	2950	2960	2950	26
622	20240725	090100	6993160	2950	2960	2960	2950	1371
623	20240725	090000	2947525	2960	2955	2960	2950	998