KissMeData/045340/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	192600	84285845	4980	4980	4980	4980	315
3	20240725	192500	84285845	4980	4980	4980	4980	0
4	20240725	192400	84285845	4980	4980	4980	4980	0
5	20240725	192300	84285845	4980	4980	4980	4980	0
6	20240725	192200	84285845	4980	4980	4980	4980	0
7	20240725	192100	84285845	4980	4980	4980	4980	0
8	20240725	192000	84285845	4980	4980	4980	4980	0
9	20240725	191900	84285845	4980	4980	4980	4980	0
10	20240725	191800	84285845	4980	4980	4980	4980	0
11	20240725	191700	84285845	4980	4980	4980	4980	0
12	20240725	191600	84285845	4980	4980	4980	4980	0
13	20240725	191500	84285845	4980	4980	4980	4980	0
14	20240725	191400	84285845	4980	4980	4980	4980	0
15	20240725	191300	84285845	4980	4980	4980	4980	0
16	20240725	191200	84285845	4980	4980	4980	4980	0
17	20240725	191100	84285845	4980	4980	4980	4980	0
18	20240725	191000	84285845	4980	4980	4980	4980	0
19	20240725	190900	84285845	4980	4980	4980	4980	0
20	20240725	190800	84285845	4980	4980	4980	4980	0
21	20240725	190700	84285845	4980	4980	4980	4980	0
22	20240725	190600	84285845	4980	4980	4980	4980	0
23	20240725	190500	84285845	4980	4980	4980	4980	0
24	20240725	190400	84285845	4980	4980	4980	4980	0
25	20240725	190300	84285845	4980	4980	4980	4980	0
26	20240725	190200	84285845	4980	4980	4980	4980	0
27	20240725	190100	84285845	4980	4980	4980	4980	0
28	20240725	190000	84285845	4980	4980	4980	4980	0
29	20240725	185900	84285845	4980	4980	4980	4980	0
30	20240725	185800	84285845	4980	4980	4980	4980	0
31	20240725	185700	84285845	4980	4980	4980	4980	0
32	20240725	185600	84285845	4980	4980	4980	4980	315
33	20240725	185500	84285845	4980	4980	4980	4980	0
34	20240725	185400	84285845	4980	4980	4980	4980	0
35	20240725	185300	84285845	4980	4980	4980	4980	0
36	20240725	185200	84285845	4980	4980	4980	4980	0
37	20240725	185100	84285845	4980	4980	4980	4980	0
38	20240725	185000	84285845	4980	4980	4980	4980	0
39	20240725	184900	84285845	4980	4980	4980	4980	0
40	20240725	184800	84285845	4980	4980	4980	4980	0
41	20240725	184700	84285845	4980	4980	4980	4980	0
42	20240725	184600	84285845	4980	4980	4980	4980	0
43	20240725	184500	84285845	4980	4980	4980	4980	0
44	20240725	184400	84285845	4980	4980	4980	4980	0
45	20240725	184300	84285845	4980	4980	4980	4980	0
46	20240725	184200	84285845	4980	4980	4980	4980	0
47	20240725	184100	84285845	4980	4980	4980	4980	0
48	20240725	184000	84285845	4980	4980	4980	4980	0
49	20240725	183900	84285845	4980	4980	4980	4980	0
50	20240725	183800	84285845	4980	4980	4980	4980	0
51	20240725	183700	84285845	4980	4980	4980	4980	0
52	20240725	183600	84285845	4980	4980	4980	4980	0
53	20240725	183500	84285845	4980	4980	4980	4980	0
54	20240725	183400	84285845	4980	4980	4980	4980	0
55	20240725	183300	84285845	4980	4980	4980	4980	0
56	20240725	183200	84285845	4980	4980	4980	4980	0
57	20240725	183100	84285845	4980	4980	4980	4980	0
58	20240725	183000	84285845	4980	4980	4980	4980	0
59	20240725	182900	84285845	4980	4980	4980	4980	0
60	20240725	182800	84285845	4980	4980	4980	4980	0
61	20240725	182700	84285845	4980	4980	4980	4980	0
62	20240725	182600	84285845	4980	4980	4980	4980	315
63	20240725	182500	84285845	4980	4980	4980	4980	0
64	20240725	182400	84285845	4980	4980	4980	4980	0
65	20240725	182300	84285845	4980	4980	4980	4980	0
66	20240725	182200	84285845	4980	4980	4980	4980	0
67	20240725	182100	84285845	4980	4980	4980	4980	0
68	20240725	182000	84285845	4980	4980	4980	4980	0
69	20240725	181900	84285845	4980	4980	4980	4980	0
70	20240725	181800	84285845	4980	4980	4980	4980	0
71	20240725	181700	84285845	4980	4980	4980	4980	0
72	20240725	181600	84285845	4980	4980	4980	4980	0
73	20240725	181500	84285845	4980	4980	4980	4980	0
74	20240725	181400	84285845	4980	4980	4980	4980	0
75	20240725	181300	84285845	4980	4980	4980	4980	0
76	20240725	181200	84285845	4980	4980	4980	4980	0
77	20240725	181100	84285845	4980	4980	4980	4980	0
78	20240725	181000	84285845	4980	4980	4980	4980	0
79	20240725	180900	84285845	4980	4980	4980	4980	0
80	20240725	180800	84285845	4980	4980	4980	4980	0
81	20240725	180700	84285845	4980	4980	4980	4980	0
82	20240725	180600	84285845	4980	4980	4980	4980	0
83	20240725	180500	84285845	4980	4980	4980	4980	0
84	20240725	180400	84285845	4980	4980	4980	4980	0
85	20240725	180300	84285845	4980	4980	4980	4980	0
86	20240725	180200	84285845	4980	4980	4980	4980	0
87	20240725	180100	84285845	4980	4980	4980	4980	0
88	20240725	180000	84285845	4980	4980	4980	4980	0
89	20240725	175900	84285845	4980	4980	4980	4980	0
90	20240725	175800	84285845	4980	4980	4980	4980	0
91	20240725	175700	84285845	4980	4980	4980	4980	0
92	20240725	175600	84285845	4980	4980	4980	4980	315
93	20240725	175500	84285845	4980	4980	4980	4980	0
94	20240725	175400	84285845	4980	4980	4980	4980	0
95	20240725	175300	84285845	4980	4980	4980	4980	0
96	20240725	175200	84285845	4980	4980	4980	4980	0
97	20240725	175100	84285845	4980	4980	4980	4980	0
98	20240725	175000	84285845	4980	4980	4980	4980	0
99	20240725	174900	84285845	4980	4980	4980	4980	0
100	20240725	174800	84285845	4980	4980	4980	4980	0
101	20240725	174700	84285845	4980	4980	4980	4980	0
102	20240725	174600	84285845	4980	4980	4980	4980	0
103	20240725	174500	84285845	4980	4980	4980	4980	0
104	20240725	174400	84285845	4980	4980	4980	4980	0
105	20240725	174300	84285845	4980	4980	4980	4980	0
106	20240725	174200	84285845	4980	4980	4980	4980	0
107	20240725	174100	84285845	4980	4980	4980	4980	0
108	20240725	174000	84285845	4980	4980	4980	4980	0
109	20240725	173900	84285845	4980	4980	4980	4980	0
110	20240725	173800	84285845	4980	4980	4980	4980	0
111	20240725	173700	84285845	4980	4980	4980	4980	0
112	20240725	173600	84285845	4980	4980	4980	4980	0
113	20240725	173500	84285845	4980	4980	4980	4980	0
114	20240725	173400	84285845	4980	4980	4980	4980	0
115	20240725	173300	84285845	4980	4980	4980	4980	0
116	20240725	173200	84285845	4980	4980	4980	4980	0
117	20240725	173100	84285845	4980	4980	4980	4980	0
118	20240725	173000	84285845	4980	4980	4980	4980	0
119	20240725	172900	84285845	4980	4980	4980	4980	0
120	20240725	172800	84285845	4980	4980	4980	4980	0
121	20240725	172700	84285845	4980	4980	4980	4980	0
122	20240725	172600	84285845	4980	4980	4980	4980	315
123	20240725	172500	84285845	4980	4980	4980	4980	0
124	20240725	172400	84285845	4980	4980	4980	4980	0
125	20240725	172300	84285845	4980	4980	4980	4980	0
126	20240725	172200	84285845	4980	4980	4980	4980	0
127	20240725	172100	84285845	4980	4980	4980	4980	0
128	20240725	172000	84285845	4980	4980	4980	4980	0
129	20240725	171900	84285845	4980	4980	4980	4980	0
130	20240725	171800	84285845	4980	4980	4980	4980	0
131	20240725	171700	84285845	4980	4980	4980	4980	0
132	20240725	171600	84285845	4980	4980	4980	4980	0
133	20240725	171500	84285845	4980	4980	4980	4980	0
134	20240725	171400	84285845	4980	4980	4980	4980	0
135	20240725	171300	84285845	4980	4980	4980	4980	0
136	20240725	171200	84285845	4980	4980	4980	4980	0
137	20240725	171100	84285845	4980	4980	4980	4980	0
138	20240725	171000	84285845	4980	4980	4980	4980	0
139	20240725	170900	84285845	4980	4980	4980	4980	0
140	20240725	170800	84285845	4980	4980	4980	4980	0
141	20240725	170700	84285845	4980	4980	4980	4980	0
142	20240725	170600	84285845	4980	4980	4980	4980	0
143	20240725	170500	84285845	4980	4980	4980	4980	0
144	20240725	170400	84285845	4980	4980	4980	4980	0
145	20240725	170300	84285845	4980	4980	4980	4980	0
146	20240725	170200	84285845	4980	4980	4980	4980	0
147	20240725	170100	84285845	4980	4980	4980	4980	0
148	20240725	170000	84285845	4980	4980	4980	4980	0
149	20240725	165900	84285845	4980	4980	4980	4980	0
150	20240725	165800	84285845	4980	4980	4980	4980	0
151	20240725	165700	84285845	4980	4980	4980	4980	0
152	20240725	165600	84285845	4980	4980	4980	4980	315
153	20240725	165500	84285845	4980	4980	4980	4980	0
154	20240725	165400	84285845	4980	4980	4980	4980	0
155	20240725	165300	84285845	4980	4980	4980	4980	0
156	20240725	165200	84285845	4980	4980	4980	4980	0
157	20240725	165100	84285845	4980	4980	4980	4980	0
158	20240725	165000	84285845	4980	4980	4980	4980	0
159	20240725	164900	84285845	4980	4980	4980	4980	0
160	20240725	164800	84285845	4980	4980	4980	4980	0
161	20240725	164700	84285845	4980	4980	4980	4980	0
162	20240725	164600	84285845	4980	4980	4980	4980	0
163	20240725	164500	84285845	4980	4980	4980	4980	0
164	20240725	164400	84285845	4980	4980	4980	4980	0
165	20240725	164300	84285845	4980	4980	4980	4980	0
166	20240725	164200	84285845	4980	4980	4980	4980	0
167	20240725	164100	84285845	4980	4980	4980	4980	0
168	20240725	164000	84285845	4980	4980	4980	4980	0
169	20240725	163900	84285845	4980	4980	4980	4980	0
170	20240725	163800	84285845	4980	4980	4980	4980	0
171	20240725	163700	84285845	4980	4980	4980	4980	0
172	20240725	163600	84285845	4980	4980	4980	4980	0
173	20240725	163500	84285845	4980	4980	4980	4980	0
174	20240725	163400	84285845	4980	4980	4980	4980	0
175	20240725	163300	84285845	4980	4980	4980	4980	0
176	20240725	163200	84285845	4980	4980	4980	4980	0
177	20240725	163100	84285845	4980	4980	4980	4980	0
178	20240725	163000	84285845	4980	4980	4980	4980	0
179	20240725	162900	84285845	4980	4980	4980	4980	0
180	20240725	162800	84285845	4980	4980	4980	4980	0
181	20240725	162700	84285845	4980	4980	4980	4980	0
182	20240725	162600	84285845	4980	4980	4980	4980	315
183	20240725	162500	84285845	4980	4980	4980	4980	0
184	20240725	162400	84285845	4980	4980	4980	4980	0
185	20240725	162300	84285845	4980	4980	4980	4980	0
186	20240725	162200	84285845	4980	4980	4980	4980	0
187	20240725	162100	84285845	4980	4980	4980	4980	0
188	20240725	162000	84285845	4980	4980	4980	4980	0
189	20240725	161900	84285845	4980	4980	4980	4980	0
190	20240725	161800	84285845	4980	4980	4980	4980	0
191	20240725	161700	84285845	4980	4980	4980	4980	0
192	20240725	161600	84285845	4980	4980	4980	4980	0
193	20240725	161500	84285845	4980	4980	4980	4980	0
194	20240725	161400	84285845	4980	4980	4980	4980	0
195	20240725	161300	84285845	4980	4980	4980	4980	0
196	20240725	161200	84285845	4980	4980	4980	4980	0
197	20240725	161100	84285845	4980	4980	4980	4980	0
198	20240725	161000	84285845	4980	4980	4980	4980	0
199	20240725	160900	84285845	4980	4980	4980	4980	0
200	20240725	160800	84285845	4980	4980	4980	4980	0
201	20240725	160700	84285845	4980	4980	4980	4980	0
202	20240725	160600	84285845	4980	4980	4980	4980	0
203	20240725	160500	84285845	4980	4980	4980	4980	0
204	20240725	160400	84285845	4980	4980	4980	4980	0
205	20240725	160300	84285845	4980	4980	4980	4980	0
206	20240725	160200	84285845	4980	4980	4980	4980	0
207	20240725	160100	84285845	4980	4980	4980	4980	0
208	20240725	160000	84285845	4980	4980	4980	4980	0
209	20240725	155900	84285845	4980	4980	4980	4980	0
210	20240725	155800	84285845	4980	4980	4980	4980	0
211	20240725	155700	84285845	4980	4980	4980	4980	0
212	20240725	155600	84285845	4980	4980	4980	4980	315
213	20240725	155500	84285845	4980	4980	4980	4980	0
214	20240725	155400	84285845	4980	4980	4980	4980	0
215	20240725	155300	84285845	4980	4980	4980	4980	0
216	20240725	155200	84285845	4980	4980	4980	4980	0
217	20240725	155100	84285845	4980	4980	4980	4980	0
218	20240725	155000	84285845	4980	4980	4980	4980	0
219	20240725	154900	84285845	4980	4980	4980	4980	0
220	20240725	154800	84285845	4980	4980	4980	4980	0
221	20240725	154700	84285845	4980	4980	4980	4980	0
222	20240725	154600	84285845	4980	4980	4980	4980	0
223	20240725	154500	84285845	4980	4980	4980	4980	0
224	20240725	154400	84285845	4980	4980	4980	4980	0
225	20240725	154300	84285845	4980	4980	4980	4980	0
226	20240725	154200	84285845	4980	4980	4980	4980	0
227	20240725	154100	84285845	4980	4980	4980	4980	0
228	20240725	154000	84285845	4980	4980	4980	4980	0
229	20240725	153900	84285845	4980	4980	4980	4980	0
230	20240725	153800	84285845	4980	4980	4980	4980	0
231	20240725	153700	84285845	4980	4980	4980	4980	0
232	20240725	153600	84285845	4980	4980	4980	4980	0
233	20240725	153500	84285845	4980	4980	4980	4980	0
234	20240725	153400	84285845	4980	4980	4980	4980	0
235	20240725	153300	84285845	4980	4980	4980	4980	0
236	20240725	153200	84285845	4980	4980	4980	4980	0
237	20240725	153100	84285845	4980	4980	4980	4980	0
238	20240725	153000	84285845	4980	4980	4980	4980	315
239	20240725	152900	82717145	4975	4975	4975	4975	0
240	20240725	152800	82717145	4975	4975	4975	4975	0
241	20240725	152700	82717145	4975	4975	4975	4975	0
242	20240725	152600	82717145	4975	4975	4975	4975	0
243	20240725	152500	82717145	4975	4975	4975	4975	0
244	20240725	152400	82717145	4975	4975	4975	4975	0
245	20240725	152300	82717145	4975	4975	4975	4975	0
246	20240725	152200	82717145	4975	4975	4975	4975	0
247	20240725	152100	82717145	4975	4975	4975	4975	0
248	20240725	152000	82717145	4975	4975	4975	4975	0
249	20240725	151900	82717145	4975	4980	4980	4975	16
250	20240725	151800	82637525	4980	4980	4980	4980	6
251	20240725	151700	82607645	4980	4980	4980	4980	0
252	20240725	151600	82607645	4980	4980	4980	4980	1
253	20240725	151500	82602665	4980	4980	4980	4980	0
254	20240725	151400	82602665	4980	4970	4980	4970	20
255	20240725	151300	82503250	4970	4965	4970	4965	29
256	20240725	151200	82359260	4960	4960	4960	4960	0
257	20240725	151100	82359260	4960	4960	4960	4960	1
258	20240725	151000	82354300	4965	4965	4965	4965	1
259	20240725	150900	82349335	4965	4965	4965	4965	0
260	20240725	150800	82349335	4965	4965	4965	4965	0
261	20240725	150700	82349335	4965	4965	4965	4965	0
262	20240725	150600	82349335	4965	4965	4965	4965	10
263	20240725	150500	82299685	4965	4965	4965	4965	0
264	20240725	150400	82299685	4965	4965	4965	4965	38
265	20240725	150300	82111015	4965	4965	4965	4965	356
266	20240725	150200	80343475	4965	4965	4965	4965	463
267	20240725	150100	78044680	4970	4970	4970	4970	0
268	20240725	150000	78044680	4970	4970	4970	4970	0
269	20240725	145900	78044680	4970	4970	4970	4970	0
270	20240725	145800	78044680	4970	4970	4970	4970	0
271	20240725	145700	78044680	4970	4970	4970	4970	0
272	20240725	145600	78044680	4970	4970	4970	4970	0
273	20240725	145500	78044680	4970	4970	4970	4970	0
274	20240725	145400	78044680	4970	4970	4970	4970	0
275	20240725	145300	78044680	4970	4970	4970	4970	0
276	20240725	145200	78044680	4970	4970	4970	4970	0
277	20240725	145100	78044680	4970	4970	4970	4970	1
278	20240725	145000	78039710	4965	4965	4965	4965	185
279	20240725	144900	77121185	4970	4970	4970	4970	0
280	20240725	144800	77121185	4970	4970	4970	4970	0
281	20240725	144700	77121185	4970	4970	4970	4970	0
282	20240725	144600	77121185	4970	4970	4970	4970	0
283	20240725	144500	77121185	4970	4970	4970	4970	0
284	20240725	144400	77121185	4970	4970	4970	4970	0
285	20240725	144300	77121185	4970	4970	4970	4970	0
286	20240725	144200	77121185	4970	4970	4970	4970	0
287	20240725	144100	77121185	4970	4970	4970	4970	0
288	20240725	144000	77121185	4970	4970	4970	4970	30
289	20240725	143900	76972085	4960	4960	4960	4960	0
290	20240725	143800	76972085	4960	4960	4960	4960	0
291	20240725	143700	76972085	4960	4960	4960	4960	0
292	20240725	143600	76972085	4960	4960	4960	4960	0
293	20240725	143500	76972085	4960	4960	4960	4960	0
294	20240725	143400	76972085	4960	4960	4960	4960	51
295	20240725	143300	76719125	4960	4960	4960	4960	0
296	20240725	143200	76719125	4960	4960	4960	4960	0
297	20240725	143100	76719125	4960	4960	4960	4960	30
298	20240725	143000	76570325	4975	4975	4975	4975	0
299	20240725	142900	76570325	4975	4975	4975	4975	0
300	20240725	142800	76570325	4975	4975	4975	4975	0
301	20240725	142700	76570325	4975	4975	4975	4975	0
302	20240725	142600	76570325	4975	4975	4975	4975	0
303	20240725	142500	76570325	4975	4975	4975	4975	0
304	20240725	142400	76570325	4975	4975	4975	4975	0
305	20240725	142300	76570325	4975	4975	4975	4975	11
306	20240725	142200	76515600	4975	4965	4975	4960	287
307	20240725	142100	75092000	4975	4975	4975	4975	0
308	20240725	142000	75092000	4975	4975	4975	4975	0
309	20240725	141900	75092000	4975	4975	4975	4975	0
310	20240725	141800	75092000	4975	4975	4975	4975	1
311	20240725	141700	75087025	4965	4965	4965	4965	500
312	20240725	141600	72604525	4975	4975	4975	4975	1
313	20240725	141500	72599550	4980	4980	4980	4980	0
314	20240725	141400	72599550	4980	4980	4980	4980	0
315	20240725	141300	72599550	4980	4980	4980	4980	0
316	20240725	141200	72599550	4980	4980	4980	4980	0
317	20240725	141100	72599550	4980	4980	4980	4980	0
318	20240725	141000	72599550	4980	4980	4980	4980	0
319	20240725	140900	72599550	4980	4980	4980	4980	0
320	20240725	140800	72599550	4980	4980	4980	4980	7
321	20240725	140700	72564690	4980	4980	4980	4980	10
322	20240725	140600	72514890	4985	4985	4985	4985	0
323	20240725	140500	72514890	4985	4985	4985	4985	0
324	20240725	140400	72514890	4985	4985	4985	4985	174
325	20240725	140300	71647500	4985	4985	4985	4985	0
326	20240725	140200	71647500	4985	4985	4985	4985	0
327	20240725	140100	71647500	4985	4985	4985	4985	0
328	20240725	140000	71647500	4985	4985	4985	4985	0
329	20240725	135900	71647500	4985	4985	4985	4985	0
330	20240725	135800	71647500	4985	4985	4985	4985	0
331	20240725	135700	71647500	4985	4985	4985	4985	0
332	20240725	135600	71647500	4985	4985	4985	4985	0
333	20240725	135500	71647500	4985	4985	4985	4985	0
334	20240725	135400	71647500	4985	4985	4985	4985	1
335	20240725	135300	71642515	4985	4985	4985	4985	0
336	20240725	135200	71642515	4985	4985	4985	4985	1
337	20240725	135100	71637530	4960	4960	4960	4960	0
338	20240725	135000	71637530	4960	4960	4960	4960	0
339	20240725	134900	71637530	4960	4960	4960	4960	0
340	20240725	134800	71637530	4960	4960	4960	4960	0
341	20240725	134700	71637530	4960	4960	4960	4960	0
342	20240725	134600	71637530	4960	4965	4965	4960	1408
343	20240725	134500	64652650	4985	4985	4985	4985	0
344	20240725	134400	64652650	4985	4985	4985	4985	0
345	20240725	134300	64652650	4985	4985	4985	4985	0
346	20240725	134200	64652650	4985	4985	4985	4985	1
347	20240725	134100	64647665	4965	4965	4965	4965	0
348	20240725	134000	64647665	4965	4965	4965	4965	74
349	20240725	133900	64280255	4965	4965	4965	4965	5
350	20240725	133800	64255430	4945	4945	4945	4945	0
351	20240725	133700	64255430	4945	4945	4945	4945	0
352	20240725	133600	64255430	4945	4945	4945	4945	0
353	20240725	133500	64255430	4945	4945	4945	4945	0
354	20240725	133400	64255430	4945	4945	4945	4945	0
355	20240725	133300	64255430	4945	4945	4945	4945	0
356	20240725	133200	64255430	4945	4945	4945	4945	0
357	20240725	133100	64255430	4945	4945	4945	4945	386
358	20240725	133000	62346660	4970	4970	4970	4970	0
359	20240725	132900	62346660	4970	4970	4970	4970	1
360	20240725	132800	62341690	4950	4950	4950	4950	0
361	20240725	132700	62341690	4950	4950	4950	4950	621
362	20240725	132600	59267740	4955	4960	4960	4955	656
363	20240725	132500	56016995	4985	4985	4985	4985	1
364	20240725	132400	56012010	4985	4985	4985	4985	1
365	20240725	132300	56007025	4985	4985	4985	4985	0
366	20240725	132200	56007025	4985	4985	4985	4985	0
367	20240725	132100	56007025	4985	4985	4985	4985	20
368	20240725	132000	55907325	4985	4985	4985	4985	0
369	20240725	131900	55907325	4985	4985	4985	4985	0
370	20240725	131800	55907325	4985	4985	4985	4985	0
371	20240725	131700	55907325	4985	4985	4985	4985	0
372	20240725	131600	55907325	4985	4985	4985	4985	0
373	20240725	131500	55907325	4985	4985	4985	4985	0
374	20240725	131400	55907325	4985	4985	4985	4985	0
375	20240725	131300	55907325	4985	4985	4985	4985	0
376	20240725	131200	55907325	4985	4985	4985	4985	0
377	20240725	131100	55907325	4985	4985	4985	4985	0
378	20240725	131000	55907325	4985	4985	4985	4985	0
379	20240725	130900	55907325	4985	4985	4985	4985	0
380	20240725	130800	55907325	4985	4985	4985	4985	0
381	20240725	130700	55907325	4985	4985	4985	4985	0
382	20240725	130600	55907325	4985	4985	4985	4985	0
383	20240725	130500	55907325	4985	4960	4985	4960	837
384	20240725	130400	51755740	4985	4985	4985	4985	1
385	20240725	130300	51750755	4960	4960	4960	4960	0
386	20240725	130200	51750755	4960	4960	4960	4960	0
387	20240725	130100	51750755	4960	4960	4960	4960	0
388	20240725	130000	51750755	4960	4960	4960	4960	0
389	20240725	125900	51750755	4960	4960	4960	4960	0
390	20240725	125800	51750755	4960	4965	4965	4960	602
391	20240725	125700	48764205	4985	4985	4985	4985	0
392	20240725	125600	48764205	4985	4985	4985	4985	0
393	20240725	125500	48764205	4985	4985	4985	4985	0
394	20240725	125400	48764205	4985	4985	4985	4985	0
395	20240725	125300	48764205	4985	4985	4985	4985	0
396	20240725	125200	48764205	4985	4985	4985	4985	0
397	20240725	125100	48764205	4985	4985	4985	4985	0
398	20240725	125000	48764205	4985	4985	4985	4985	0
399	20240725	124900	48764205	4985	4985	4985	4985	1
400	20240725	124800	48759220	4965	4965	4965	4965	0
401	20240725	124700	48759220	4965	4965	4965	4965	0
402	20240725	124600	48759220	4965	4965	4965	4965	0
403	20240725	124500	48759220	4965	4965	4965	4965	0
404	20240725	124400	48759220	4965	4965	4965	4965	0
405	20240725	124300	48759220	4965	4965	4965	4965	0
406	20240725	124200	48759220	4965	4965	4965	4965	0
407	20240725	124100	48759220	4965	4965	4965	4965	0
408	20240725	124000	48759220	4965	4965	4965	4965	49
409	20240725	123900	48515935	4960	4960	4960	4960	0
410	20240725	123800	48515935	4960	4960	4960	4960	0
411	20240725	123700	48515935	4960	4960	4960	4960	350
412	20240725	123600	46779935	4990	4990	4990	4990	0
413	20240725	123500	46779935	4990	4990	4990	4990	0
414	20240725	123400	46779935	4990	4990	4990	4990	0
415	20240725	123300	46779935	4990	4990	4990	4990	0
416	20240725	123200	46779935	4990	4990	4990	4990	2
417	20240725	123100	46769955	4990	4990	4990	4990	0
418	20240725	123000	46769955	4990	4990	4990	4990	20
419	20240725	122900	46670155	4990	4990	4990	4990	0
420	20240725	122800	46670155	4990	4990	4990	4990	100
421	20240725	122700	46171155	4990	4990	4990	4990	0
422	20240725	122600	46171155	4990	4990	4990	4990	0
423	20240725	122500	46171155	4990	4990	4990	4990	0
424	20240725	122400	46171155	4990	4990	4990	4990	1
425	20240725	122300	46166165	4990	4990	4990	4990	1
426	20240725	122200	46161175	4990	4990	4990	4990	0
427	20240725	122100	46161175	4990	4990	4990	4990	0
428	20240725	122000	46161175	4990	4990	4990	4990	0
429	20240725	121900	46161175	4990	4990	4990	4990	0
430	20240725	121800	46161175	4990	4990	4990	4990	0
431	20240725	121700	46161175	4990	4990	4990	4990	0
432	20240725	121600	46161175	4990	4990	4990	4990	0
433	20240725	121500	46161175	4990	4990	4990	4990	0
434	20240725	121400	46161175	4990	4990	4990	4990	0
435	20240725	121300	46161175	4990	4990	4990	4990	0
436	20240725	121200	46161175	4990	4990	4990	4990	0
437	20240725	121100	46161175	4990	4990	4990	4990	0
438	20240725	121000	46161175	4990	4990	4990	4990	0
439	20240725	120900	46161175	4990	4990	4990	4990	0
440	20240725	120800	46161175	4990	4990	4990	4990	0
441	20240725	120700	46161175	4990	4990	4990	4990	0
442	20240725	120600	46161175	4990	4990	4990	4990	1
443	20240725	120500	46156185	4960	4960	4960	4960	0
444	20240725	120400	46156185	4960	4960	4960	4960	0
445	20240725	120300	46156185	4960	4960	4960	4960	50
446	20240725	120200	45908185	4995	4995	4995	4995	0
447	20240725	120100	45908185	4995	4995	4995	4995	0
448	20240725	120000	45908185	4995	4995	4995	4995	0
449	20240725	115900	45908185	4995	4995	4995	4995	0
450	20240725	115800	45908185	4995	4995	4995	4995	0
451	20240725	115700	45908185	4995	4995	4995	4995	0
452	20240725	115600	45908185	4995	4995	4995	4995	0
453	20240725	115500	45908185	4995	4995	4995	4995	10
454	20240725	115400	45858235	4995	4995	4995	4995	0
455	20240725	115300	45858235	4995	4995	4995	4995	0
456	20240725	115200	45858235	4995	4995	4995	4995	0
457	20240725	115100	45858235	4995	4995	4995	4995	1
458	20240725	115000	45853240	4990	4990	4990	4990	120
459	20240725	114900	45254440	4995	4995	4995	4995	0
460	20240725	114800	45254440	4995	4995	4995	4995	0
461	20240725	114700	45254440	4995	4990	4995	4990	2
462	20240725	114600	45244455	4995	4995	4995	4995	10
463	20240725	114500	45194505	4990	4980	4990	4980	685
464	20240725	114400	41779390	4980	4980	4980	4980	0
465	20240725	114300	41779390	4980	4980	4980	4980	0
466	20240725	114200	41779390	4980	4980	4980	4980	0
467	20240725	114100	41779390	4980	4980	4980	4980	34
468	20240725	114000	41610070	4980	4980	4980	4980	0
469	20240725	113900	41610070	4980	4980	4980	4980	0
470	20240725	113800	41610070	4980	4980	4980	4980	16
471	20240725	113700	41530390	4985	4985	4985	4985	0
472	20240725	113600	41530390	4985	4985	4985	4985	0
473	20240725	113500	41530390	4985	4985	4985	4985	0
474	20240725	113400	41530390	4985	4985	4985	4985	0
475	20240725	113300	41530390	4985	4985	4985	4985	0
476	20240725	113200	41530390	4985	4985	4985	4985	0
477	20240725	113100	41530390	4985	4985	4985	4985	0
478	20240725	113000	41530390	4985	4985	4985	4985	0
479	20240725	112900	41530390	4985	4985	4985	4985	1
480	20240725	112800	41525405	4985	4985	4985	4985	0
481	20240725	112700	41525405	4985	4985	4985	4985	0
482	20240725	112600	41525405	4985	4985	4985	4985	2
483	20240725	112500	41515435	4985	4985	4985	4985	0
484	20240725	112400	41515435	4985	4985	4985	4985	0
485	20240725	112300	41515435	4985	4985	4985	4985	0
486	20240725	112200	41515435	4985	4985	4985	4985	100
487	20240725	112100	41016935	4985	4985	4985	4985	2
488	20240725	112000	41006965	4985	4985	4985	4985	0
489	20240725	111900	41006965	4985	4980	4985	4980	25
490	20240725	111800	40882460	4950	4950	4950	4950	574
491	20240725	111700	38041160	4980	4980	4980	4980	1
492	20240725	111600	38036180	4980	4980	4980	4980	0
493	20240725	111500	38036180	4980	4980	4980	4980	3
494	20240725	111400	38021240	4950	4950	4950	4950	230
495	20240725	111300	36882740	4980	4985	4985	4980	8
496	20240725	111200	36842890	4980	4955	4980	4955	41
497	20240725	111100	36639690	4955	4955	4955	4955	0
498	20240725	111000	36639690	4955	4955	4955	4955	4
499	20240725	110900	36619870	4955	4955	4955	4955	10
500	20240725	110800	36570320	4955	4955	4955	4955	140
501	20240725	110700	35876620	4955	4955	4955	4955	660
502	20240725	110600	32606320	4985	4985	4985	4985	0
503	20240725	110500	32606320	4985	4955	4985	4955	202
504	20240725	110400	31605350	4955	4955	4955	4955	39
505	20240725	110300	31412105	4955	4955	4955	4955	0
506	20240725	110200	31412105	4955	4955	4955	4955	5
507	20240725	110100	31387330	4985	4985	4985	4985	0
508	20240725	110000	31387330	4985	4985	4985	4985	0
509	20240725	105900	31387330	4985	4985	4985	4985	0
510	20240725	105800	31387330	4985	4985	4985	4985	0
511	20240725	105700	31387330	4985	4985	4985	4985	19
512	20240725	105600	31292615	4985	4985	4985	4985	0
513	20240725	105500	31292615	4985	4985	4985	4985	0
514	20240725	105400	31292615	4985	4985	4985	4985	0
515	20240725	105300	31292615	4985	4985	4985	4985	0
516	20240725	105200	31292615	4985	4985	4985	4985	0
517	20240725	105100	31292615	4985	4985	4985	4985	0
518	20240725	105000	31292615	4985	4985	4985	4985	0
519	20240725	104900	31292615	4985	4985	4985	4985	0
520	20240725	104800	31292615	4985	4985	4985	4985	0
521	20240725	104700	31292615	4985	4985	4985	4985	0
522	20240725	104600	31292615	4985	4985	4985	4985	0
523	20240725	104500	31292615	4985	4985	4985	4985	0
524	20240725	104400	31292615	4985	4985	4985	4985	111
525	20240725	104300	30739280	4985	4985	4985	4985	1
526	20240725	104200	30734295	4950	4950	4950	4950	0
527	20240725	104100	30734295	4950	4950	4950	4950	144
528	20240725	104000	30021495	4950	4950	4950	4950	500
529	20240725	103900	27546495	4950	4950	4950	4950	226
530	20240725	103800	26427795	4995	4995	4995	4995	0
531	20240725	103700	26427795	4995	4995	4995	4995	0
532	20240725	103600	26427795	4995	4995	4995	4995	0
533	20240725	103500	26427795	4995	4995	4995	4995	0
534	20240725	103400	26427795	4995	4995	4995	4995	0
535	20240725	103300	26427795	4995	4995	4995	4995	3
536	20240725	103200	26412810	4995	4995	4995	4995	0
537	20240725	103100	26412810	4995	4995	4995	4995	0
538	20240725	103000	26412810	4995	4995	4995	4995	0
539	20240725	102900	26412810	4995	4995	4995	4995	0
540	20240725	102800	26412810	4995	4995	4995	4995	0
541	20240725	102700	26412810	4995	4995	4995	4995	0
542	20240725	102600	26412810	4995	4995	4995	4995	0
543	20240725	102500	26412810	4995	4995	4995	4995	0
544	20240725	102400	26412810	4995	4995	4995	4995	0
545	20240725	102300	26412810	4995	4995	4995	4995	0
546	20240725	102200	26412810	4995	4995	4995	4995	0
547	20240725	102100	26412810	4995	4995	4995	4995	0
548	20240725	102000	26412810	4995	4995	4995	4995	0
549	20240725	101900	26412810	4995	4995	4995	4995	0
550	20240725	101800	26412810	4995	4995	4995	4995	0
551	20240725	101700	26412810	4995	4995	4995	4995	0
552	20240725	101600	26412810	4995	4995	4995	4995	0
553	20240725	101500	26412810	4995	4995	4995	4995	0
554	20240725	101400	26412810	4995	4995	4995	4995	0
555	20240725	101300	26412810	4995	4995	4995	4995	8
556	20240725	101200	26372850	5000	5000	5000	5000	0
557	20240725	101100	26372850	5000	5000	5000	5000	0
558	20240725	101000	26372850	5000	5000	5000	5000	0
559	20240725	100900	26372850	5000	5000	5000	5000	0
560	20240725	100800	26372850	5000	5000	5000	5000	0
561	20240725	100700	26372850	5000	5000	5000	5000	0
562	20240725	100600	26372850	5000	5000	5000	5000	1
563	20240725	100500	26367850	4995	4960	4995	4960	2500
564	20240725	100400	13914585	4960	4960	4960	4960	0
565	20240725	100300	13914585	4960	4960	4960	4960	0
566	20240725	100200	13914585	4960	4960	4960	4960	6
567	20240725	100100	13884825	4960	4960	4960	4960	10
568	20240725	100000	13835225	4960	4960	4960	4960	0
569	20240725	095900	13835225	4960	4960	4960	4960	0
570	20240725	095800	13835225	4960	4960	4960	4960	1
571	20240725	095700	13830265	4960	4960	4960	4960	0
572	20240725	095600	13830265	4960	4960	4960	4960	2
573	20240725	095500	13820345	4935	4935	4935	4935	0
574	20240725	095400	13820345	4935	4935	4935	4935	0
575	20240725	095300	13820345	4935	4935	4935	4935	0
576	20240725	095200	13820345	4935	4935	4935	4935	0
577	20240725	095100	13820345	4935	4935	4935	4935	0
578	20240725	095000	13820345	4935	4935	4935	4935	287
579	20240725	094900	12404000	4935	4935	4935	4935	0
580	20240725	094800	12404000	4935	4935	4935	4935	0
581	20240725	094700	12404000	4935	4935	4935	4935	0
582	20240725	094600	12404000	4935	4935	4935	4935	29
583	20240725	094500	12260885	4985	4985	4985	4985	0
584	20240725	094400	12260885	4985	4985	4985	4985	0
585	20240725	094300	12260885	4985	4985	4985	4985	0
586	20240725	094200	12260885	4985	4985	4985	4985	40
587	20240725	094100	12061485	4985	4985	4985	4985	0
588	20240725	094000	12061485	4985	4985	4985	4985	0
589	20240725	093900	12061485	4985	4985	4985	4985	0
590	20240725	093800	12061485	4985	4985	4985	4985	0
591	20240725	093700	12061485	4985	4985	4985	4985	1
592	20240725	093600	12056500	4985	4985	4985	4985	0
593	20240725	093500	12056500	4985	4985	4985	4985	0
594	20240725	093400	12056500	4985	4985	4985	4985	0
595	20240725	093300	12056500	4985	4985	4985	4985	0
596	20240725	093200	12056500	4985	4970	4985	4970	52
597	20240725	093100	11797885	4945	4945	4945	4945	5
598	20240725	093000	11773160	4975	4975	4975	4975	3
599	20240725	092900	11758235	4990	4990	4990	4990	0
600	20240725	092800	11758235	4990	4990	4990	4990	0
601	20240725	092700	11758235	4990	4990	4990	4990	0
602	20240725	092600	11758235	4990	4990	4990	4990	0
603	20240725	092500	11758235	4990	4990	4990	4990	1
604	20240725	092400	11753245	4955	4980	4995	4955	334
605	20240725	092300	10095640	4945	4955	4955	4945	105
606	20240725	092200	9575415	4955	4955	4955	4955	1
607	20240725	092100	9570460	4910	4910	4910	4910	5
608	20240725	092000	9545910	4950	4950	4950	4950	64
609	20240725	091900	9229110	4945	4910	4945	4910	524
610	20240725	091800	6641930	4910	4910	4910	4910	0
611	20240725	091700	6641930	4910	4910	4910	4910	183
612	20240725	091600	5743400	4945	4945	4945	4945	1
613	20240725	091500	5738455	4950	4950	4950	4950	0
614	20240725	091400	5738455	4950	4910	4950	4910	252
615	20240725	091300	4493055	4910	4925	4925	4910	208
616	20240725	091200	3469745	4930	4935	4935	4930	76
617	20240725	091100	3095035	5030	5030	5030	5030	0
618	20240725	091000	3095035	5030	5030	5030	5030	0
619	20240725	090900	3095035	5030	5030	5030	5030	0
620	20240725	090800	3095035	5030	5030	5030	5030	0
621	20240725	090700	3095035	5030	5030	5030	5030	0
622	20240725	090600	3095035	5030	5030	5030	5030	0
623	20240725	090500	3095035	5030	4980	5030	4980	30
624	20240725	090400	2945385	4980	4980	4980	4910	46
625	20240725	090300	2718715	4980	4980	4980	4980	0
626	20240725	090200	2718715	4980	4980	4980	4980	2
627	20240725	090100	2708755	4945	4945	4945	4945	0
628	20240725	090000	2708755	4945	4990	4990	4945	544