KissMeData/352700/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	211400	103917435	2970	2970	2970	2970	604
3	20240725	211300	103917435	2970	2970	2970	2970	0
4	20240725	211200	103917435	2970	2970	2970	2970	0
5	20240725	211100	103917435	2970	2970	2970	2970	0
6	20240725	211000	103917435	2970	2970	2970	2970	0
7	20240725	210900	103917435	2970	2970	2970	2970	0
8	20240725	210800	103917435	2970	2970	2970	2970	0
9	20240725	210700	103917435	2970	2970	2970	2970	0
10	20240725	210600	103917435	2970	2970	2970	2970	0
11	20240725	210500	103917435	2970	2970	2970	2970	0
12	20240725	210400	103917435	2970	2970	2970	2970	0
13	20240725	210300	103917435	2970	2970	2970	2970	0
14	20240725	210200	103917435	2970	2970	2970	2970	0
15	20240725	210100	103917435	2970	2970	2970	2970	0
16	20240725	210000	103917435	2970	2970	2970	2970	0
17	20240725	205900	103917435	2970	2970	2970	2970	0
18	20240725	205800	103917435	2970	2970	2970	2970	0
19	20240725	205700	103917435	2970	2970	2970	2970	0
20	20240725	205600	103917435	2970	2970	2970	2970	0
21	20240725	205500	103917435	2970	2970	2970	2970	0
22	20240725	205400	103917435	2970	2970	2970	2970	0
23	20240725	205300	103917435	2970	2970	2970	2970	0
24	20240725	205200	103917435	2970	2970	2970	2970	0
25	20240725	205100	103917435	2970	2970	2970	2970	0
26	20240725	205000	103917435	2970	2970	2970	2970	0
27	20240725	204900	103917435	2970	2970	2970	2970	0
28	20240725	204800	103917435	2970	2970	2970	2970	0
29	20240725	204700	103917435	2970	2970	2970	2970	0
30	20240725	204600	103917435	2970	2970	2970	2970	0
31	20240725	204500	103917435	2970	2970	2970	2970	0
32	20240725	204400	103917435	2970	2970	2970	2970	604
33	20240725	204300	103917435	2970	2970	2970	2970	0
34	20240725	204200	103917435	2970	2970	2970	2970	0
35	20240725	204100	103917435	2970	2970	2970	2970	0
36	20240725	204000	103917435	2970	2970	2970	2970	0
37	20240725	203900	103917435	2970	2970	2970	2970	0
38	20240725	203800	103917435	2970	2970	2970	2970	0
39	20240725	203700	103917435	2970	2970	2970	2970	0
40	20240725	203600	103917435	2970	2970	2970	2970	0
41	20240725	203500	103917435	2970	2970	2970	2970	0
42	20240725	203400	103917435	2970	2970	2970	2970	0
43	20240725	203300	103917435	2970	2970	2970	2970	0
44	20240725	203200	103917435	2970	2970	2970	2970	0
45	20240725	203100	103917435	2970	2970	2970	2970	0
46	20240725	203000	103917435	2970	2970	2970	2970	0
47	20240725	202900	103917435	2970	2970	2970	2970	0
48	20240725	202800	103917435	2970	2970	2970	2970	0
49	20240725	202700	103917435	2970	2970	2970	2970	0
50	20240725	202600	103917435	2970	2970	2970	2970	0
51	20240725	202500	103917435	2970	2970	2970	2970	0
52	20240725	202400	103917435	2970	2970	2970	2970	0
53	20240725	202300	103917435	2970	2970	2970	2970	0
54	20240725	202200	103917435	2970	2970	2970	2970	0
55	20240725	202100	103917435	2970	2970	2970	2970	0
56	20240725	202000	103917435	2970	2970	2970	2970	0
57	20240725	201900	103917435	2970	2970	2970	2970	0
58	20240725	201800	103917435	2970	2970	2970	2970	0
59	20240725	201700	103917435	2970	2970	2970	2970	0
60	20240725	201600	103917435	2970	2970	2970	2970	0
61	20240725	201500	103917435	2970	2970	2970	2970	0
62	20240725	201400	103917435	2970	2970	2970	2970	604
63	20240725	201300	103917435	2970	2970	2970	2970	0
64	20240725	201200	103917435	2970	2970	2970	2970	0
65	20240725	201100	103917435	2970	2970	2970	2970	0
66	20240725	201000	103917435	2970	2970	2970	2970	0
67	20240725	200900	103917435	2970	2970	2970	2970	0
68	20240725	200800	103917435	2970	2970	2970	2970	0
69	20240725	200700	103917435	2970	2970	2970	2970	0
70	20240725	200600	103917435	2970	2970	2970	2970	0
71	20240725	200500	103917435	2970	2970	2970	2970	0
72	20240725	200400	103917435	2970	2970	2970	2970	0
73	20240725	200300	103917435	2970	2970	2970	2970	0
74	20240725	200200	103917435	2970	2970	2970	2970	0
75	20240725	200100	103917435	2970	2970	2970	2970	0
76	20240725	200000	103917435	2970	2970	2970	2970	0
77	20240725	195900	103917435	2970	2970	2970	2970	0
78	20240725	195800	103917435	2970	2970	2970	2970	0
79	20240725	195700	103917435	2970	2970	2970	2970	0
80	20240725	195600	103917435	2970	2970	2970	2970	0
81	20240725	195500	103917435	2970	2970	2970	2970	0
82	20240725	195400	103917435	2970	2970	2970	2970	0
83	20240725	195300	103917435	2970	2970	2970	2970	0
84	20240725	195200	103917435	2970	2970	2970	2970	0
85	20240725	195100	103917435	2970	2970	2970	2970	0
86	20240725	195000	103917435	2970	2970	2970	2970	0
87	20240725	194900	103917435	2970	2970	2970	2970	0
88	20240725	194800	103917435	2970	2970	2970	2970	0
89	20240725	194700	103917435	2970	2970	2970	2970	0
90	20240725	194600	103917435	2970	2970	2970	2970	0
91	20240725	194500	103917435	2970	2970	2970	2970	0
92	20240725	194400	103917435	2970	2970	2970	2970	604
93	20240725	194300	103917435	2970	2970	2970	2970	0
94	20240725	194200	103917435	2970	2970	2970	2970	0
95	20240725	194100	103917435	2970	2970	2970	2970	0
96	20240725	194000	103917435	2970	2970	2970	2970	0
97	20240725	193900	103917435	2970	2970	2970	2970	0
98	20240725	193800	103917435	2970	2970	2970	2970	0
99	20240725	193700	103917435	2970	2970	2970	2970	0
100	20240725	193600	103917435	2970	2970	2970	2970	0
101	20240725	193500	103917435	2970	2970	2970	2970	0
102	20240725	193400	103917435	2970	2970	2970	2970	0
103	20240725	193300	103917435	2970	2970	2970	2970	0
104	20240725	193200	103917435	2970	2970	2970	2970	0
105	20240725	193100	103917435	2970	2970	2970	2970	0
106	20240725	193000	103917435	2970	2970	2970	2970	0
107	20240725	192900	103917435	2970	2970	2970	2970	0
108	20240725	192800	103917435	2970	2970	2970	2970	0
109	20240725	192700	103917435	2970	2970	2970	2970	0
110	20240725	192600	103917435	2970	2970	2970	2970	0
111	20240725	192500	103917435	2970	2970	2970	2970	0
112	20240725	192400	103917435	2970	2970	2970	2970	0
113	20240725	192300	103917435	2970	2970	2970	2970	0
114	20240725	192200	103917435	2970	2970	2970	2970	0
115	20240725	192100	103917435	2970	2970	2970	2970	0
116	20240725	192000	103917435	2970	2970	2970	2970	0
117	20240725	191900	103917435	2970	2970	2970	2970	0
118	20240725	191800	103917435	2970	2970	2970	2970	0
119	20240725	191700	103917435	2970	2970	2970	2970	0
120	20240725	191600	103917435	2970	2970	2970	2970	0
121	20240725	191500	103917435	2970	2970	2970	2970	0
122	20240725	191400	103917435	2970	2970	2970	2970	604
123	20240725	191300	103917435	2970	2970	2970	2970	0
124	20240725	191200	103917435	2970	2970	2970	2970	0
125	20240725	191100	103917435	2970	2970	2970	2970	0
126	20240725	191000	103917435	2970	2970	2970	2970	0
127	20240725	190900	103917435	2970	2970	2970	2970	0
128	20240725	190800	103917435	2970	2970	2970	2970	0
129	20240725	190700	103917435	2970	2970	2970	2970	0
130	20240725	190600	103917435	2970	2970	2970	2970	0
131	20240725	190500	103917435	2970	2970	2970	2970	0
132	20240725	190400	103917435	2970	2970	2970	2970	0
133	20240725	190300	103917435	2970	2970	2970	2970	0
134	20240725	190200	103917435	2970	2970	2970	2970	0
135	20240725	190100	103917435	2970	2970	2970	2970	0
136	20240725	190000	103917435	2970	2970	2970	2970	0
137	20240725	185900	103917435	2970	2970	2970	2970	0
138	20240725	185800	103917435	2970	2970	2970	2970	0
139	20240725	185700	103917435	2970	2970	2970	2970	0
140	20240725	185600	103917435	2970	2970	2970	2970	0
141	20240725	185500	103917435	2970	2970	2970	2970	0
142	20240725	185400	103917435	2970	2970	2970	2970	0
143	20240725	185300	103917435	2970	2970	2970	2970	0
144	20240725	185200	103917435	2970	2970	2970	2970	0
145	20240725	185100	103917435	2970	2970	2970	2970	0
146	20240725	185000	103917435	2970	2970	2970	2970	0
147	20240725	184900	103917435	2970	2970	2970	2970	0
148	20240725	184800	103917435	2970	2970	2970	2970	0
149	20240725	184700	103917435	2970	2970	2970	2970	0
150	20240725	184600	103917435	2970	2970	2970	2970	0
151	20240725	184500	103917435	2970	2970	2970	2970	0
152	20240725	184400	103917435	2970	2970	2970	2970	604
153	20240725	184300	103917435	2970	2970	2970	2970	0
154	20240725	184200	103917435	2970	2970	2970	2970	0
155	20240725	184100	103917435	2970	2970	2970	2970	0
156	20240725	184000	103917435	2970	2970	2970	2970	0
157	20240725	183900	103917435	2970	2970	2970	2970	0
158	20240725	183800	103917435	2970	2970	2970	2970	0
159	20240725	183700	103917435	2970	2970	2970	2970	0
160	20240725	183600	103917435	2970	2970	2970	2970	0
161	20240725	183500	103917435	2970	2970	2970	2970	0
162	20240725	183400	103917435	2970	2970	2970	2970	0
163	20240725	183300	103917435	2970	2970	2970	2970	0
164	20240725	183200	103917435	2970	2970	2970	2970	0
165	20240725	183100	103917435	2970	2970	2970	2970	0
166	20240725	183000	103917435	2970	2970	2970	2970	0
167	20240725	182900	103917435	2970	2970	2970	2970	0
168	20240725	182800	103917435	2970	2970	2970	2970	0
169	20240725	182700	103917435	2970	2970	2970	2970	0
170	20240725	182600	103917435	2970	2970	2970	2970	0
171	20240725	182500	103917435	2970	2970	2970	2970	0
172	20240725	182400	103917435	2970	2970	2970	2970	0
173	20240725	182300	103917435	2970	2970	2970	2970	0
174	20240725	182200	103917435	2970	2970	2970	2970	0
175	20240725	182100	103917435	2970	2970	2970	2970	0
176	20240725	182000	103917435	2970	2970	2970	2970	0
177	20240725	181900	103917435	2970	2970	2970	2970	0
178	20240725	181800	103917435	2970	2970	2970	2970	0
179	20240725	181700	103917435	2970	2970	2970	2970	0
180	20240725	181600	103917435	2970	2970	2970	2970	0
181	20240725	181500	103917435	2970	2970	2970	2970	0
182	20240725	181400	103917435	2970	2970	2970	2970	604
183	20240725	181300	103917435	2970	2970	2970	2970	0
184	20240725	181200	103917435	2970	2970	2970	2970	0
185	20240725	181100	103917435	2970	2970	2970	2970	0
186	20240725	181000	103917435	2970	2970	2970	2970	0
187	20240725	180900	103917435	2970	2970	2970	2970	0
188	20240725	180800	103917435	2970	2970	2970	2970	0
189	20240725	180700	103917435	2970	2970	2970	2970	0
190	20240725	180600	103917435	2970	2970	2970	2970	0
191	20240725	180500	103917435	2970	2970	2970	2970	0
192	20240725	180400	103917435	2970	2970	2970	2970	0
193	20240725	180300	103917435	2970	2970	2970	2970	0
194	20240725	180200	103917435	2970	2970	2970	2970	0
195	20240725	180100	103917435	2970	2970	2970	2970	0
196	20240725	180000	103917435	2970	2970	2970	2970	0
197	20240725	175900	103917435	2970	2970	2970	2970	0
198	20240725	175800	103917435	2970	2970	2970	2970	0
199	20240725	175700	103917435	2970	2970	2970	2970	0
200	20240725	175600	103917435	2970	2970	2970	2970	0
201	20240725	175500	103917435	2970	2970	2970	2970	0
202	20240725	175400	103917435	2970	2970	2970	2970	0
203	20240725	175300	103917435	2970	2970	2970	2970	0
204	20240725	175200	103917435	2970	2970	2970	2970	0
205	20240725	175100	103917435	2970	2970	2970	2970	0
206	20240725	175000	103917435	2970	2970	2970	2970	0
207	20240725	174900	103917435	2970	2970	2970	2970	0
208	20240725	174800	103917435	2970	2970	2970	2970	0
209	20240725	174700	103917435	2970	2970	2970	2970	0
210	20240725	174600	103917435	2970	2970	2970	2970	0
211	20240725	174500	103917435	2970	2970	2970	2970	0
212	20240725	174400	103917435	2970	2970	2970	2970	604
213	20240725	174300	103917435	2970	2970	2970	2970	0
214	20240725	174200	103917435	2970	2970	2970	2970	0
215	20240725	174100	103917435	2970	2970	2970	2970	0
216	20240725	174000	103917435	2970	2970	2970	2970	0
217	20240725	173900	103917435	2970	2970	2970	2970	0
218	20240725	173800	103917435	2970	2970	2970	2970	0
219	20240725	173700	103917435	2970	2970	2970	2970	0
220	20240725	173600	103917435	2970	2970	2970	2970	0
221	20240725	173500	103917435	2970	2970	2970	2970	0
222	20240725	173400	103917435	2970	2970	2970	2970	0
223	20240725	173300	103917435	2970	2970	2970	2970	0
224	20240725	173200	103917435	2970	2970	2970	2970	0
225	20240725	173100	103917435	2970	2970	2970	2970	0
226	20240725	173000	103917435	2970	2970	2970	2970	0
227	20240725	172900	103917435	2970	2970	2970	2970	0
228	20240725	172800	103917435	2970	2970	2970	2970	0
229	20240725	172700	103917435	2970	2970	2970	2970	0
230	20240725	172600	103917435	2970	2970	2970	2970	0
231	20240725	172500	103917435	2970	2970	2970	2970	0
232	20240725	172400	103917435	2970	2970	2970	2970	0
233	20240725	172300	103917435	2970	2970	2970	2970	0
234	20240725	172200	103917435	2970	2970	2970	2970	0
235	20240725	172100	103917435	2970	2970	2970	2970	0
236	20240725	172000	103917435	2970	2970	2970	2970	0
237	20240725	171900	103917435	2970	2970	2970	2970	0
238	20240725	171800	103917435	2970	2970	2970	2970	0
239	20240725	171700	103917435	2970	2970	2970	2970	0
240	20240725	171600	103917435	2970	2970	2970	2970	0
241	20240725	171500	103917435	2970	2970	2970	2970	0
242	20240725	171400	103917435	2970	2970	2970	2970	604
243	20240725	171300	103917435	2970	2970	2970	2970	0
244	20240725	171200	103917435	2970	2970	2970	2970	0
245	20240725	171100	103917435	2970	2970	2970	2970	0
246	20240725	171000	103917435	2970	2970	2970	2970	0
247	20240725	170900	103917435	2970	2970	2970	2970	0
248	20240725	170800	103917435	2970	2970	2970	2970	0
249	20240725	170700	103917435	2970	2970	2970	2970	0
250	20240725	170600	103917435	2970	2970	2970	2970	0
251	20240725	170500	103917435	2970	2970	2970	2970	0
252	20240725	170400	103917435	2970	2970	2970	2970	0
253	20240725	170300	103917435	2970	2970	2970	2970	0
254	20240725	170200	103917435	2970	2970	2970	2970	0
255	20240725	170100	103917435	2970	2970	2970	2970	0
256	20240725	170000	103917435	2970	2970	2970	2970	0
257	20240725	165900	103917435	2970	2970	2970	2970	0
258	20240725	165800	103917435	2970	2970	2970	2970	0
259	20240725	165700	103917435	2970	2970	2970	2970	0
260	20240725	165600	103917435	2970	2970	2970	2970	0
261	20240725	165500	103917435	2970	2970	2970	2970	0
262	20240725	165400	103917435	2970	2970	2970	2970	0
263	20240725	165300	103917435	2970	2970	2970	2970	0
264	20240725	165200	103917435	2970	2970	2970	2970	0
265	20240725	165100	103917435	2970	2970	2970	2970	0
266	20240725	165000	103917435	2970	2970	2970	2970	0
267	20240725	164900	103917435	2970	2970	2970	2970	0
268	20240725	164800	103917435	2970	2970	2970	2970	0
269	20240725	164700	103917435	2970	2970	2970	2970	0
270	20240725	164600	103917435	2970	2970	2970	2970	0
271	20240725	164500	103917435	2970	2970	2970	2970	0
272	20240725	164400	103917435	2970	2970	2970	2970	604
273	20240725	164300	103917435	2970	2970	2970	2970	0
274	20240725	164200	103917435	2970	2970	2970	2970	0
275	20240725	164100	103917435	2970	2970	2970	2970	0
276	20240725	164000	103917435	2970	2970	2970	2970	0
277	20240725	163900	103917435	2970	2970	2970	2970	0
278	20240725	163800	103917435	2970	2970	2970	2970	0
279	20240725	163700	103917435	2970	2970	2970	2970	0
280	20240725	163600	103917435	2970	2970	2970	2970	0
281	20240725	163500	103917435	2970	2970	2970	2970	0
282	20240725	163400	103917435	2970	2970	2970	2970	0
283	20240725	163300	103917435	2970	2970	2970	2970	0
284	20240725	163200	103917435	2970	2970	2970	2970	0
285	20240725	163100	103917435	2970	2970	2970	2970	0
286	20240725	163000	103917435	2970	2970	2970	2970	0
287	20240725	162900	103917435	2970	2970	2970	2970	0
288	20240725	162800	103917435	2970	2970	2970	2970	0
289	20240725	162700	103917435	2970	2970	2970	2970	0
290	20240725	162600	103917435	2970	2970	2970	2970	0
291	20240725	162500	103917435	2970	2970	2970	2970	0
292	20240725	162400	103917435	2970	2970	2970	2970	0
293	20240725	162300	103917435	2970	2970	2970	2970	0
294	20240725	162200	103917435	2970	2970	2970	2970	0
295	20240725	162100	103917435	2970	2970	2970	2970	0
296	20240725	162000	103917435	2970	2970	2970	2970	0
297	20240725	161900	103917435	2970	2970	2970	2970	0
298	20240725	161800	103917435	2970	2970	2970	2970	0
299	20240725	161700	103917435	2970	2970	2970	2970	0
300	20240725	161600	103917435	2970	2970	2970	2970	0
301	20240725	161500	103917435	2970	2970	2970	2970	0
302	20240725	161400	103917435	2970	2970	2970	2970	604
303	20240725	161300	103917435	2970	2970	2970	2970	0
304	20240725	161200	103917435	2970	2970	2970	2970	0
305	20240725	161100	103917435	2970	2970	2970	2970	0
306	20240725	161000	103917435	2970	2970	2970	2970	0
307	20240725	160900	103917435	2970	2970	2970	2970	0
308	20240725	160800	103917435	2970	2970	2970	2970	0
309	20240725	160700	103917435	2970	2970	2970	2970	0
310	20240725	160600	103917435	2970	2970	2970	2970	0
311	20240725	160500	103917435	2970	2970	2970	2970	0
312	20240725	160400	103917435	2970	2970	2970	2970	0
313	20240725	160300	103917435	2970	2970	2970	2970	0
314	20240725	160200	103917435	2970	2970	2970	2970	0
315	20240725	160100	103917435	2970	2970	2970	2970	0
316	20240725	160000	103917435	2970	2970	2970	2970	0
317	20240725	155900	103917435	2970	2970	2970	2970	0
318	20240725	155800	103917435	2970	2970	2970	2970	0
319	20240725	155700	103917435	2970	2970	2970	2970	0
320	20240725	155600	103917435	2970	2970	2970	2970	0
321	20240725	155500	103917435	2970	2970	2970	2970	0
322	20240725	155400	103917435	2970	2970	2970	2970	0
323	20240725	155300	103917435	2970	2970	2970	2970	0
324	20240725	155200	103917435	2970	2970	2970	2970	0
325	20240725	155100	103917435	2970	2970	2970	2970	0
326	20240725	155000	103917435	2970	2970	2970	2970	0
327	20240725	154900	103917435	2970	2970	2970	2970	0
328	20240725	154800	103917435	2970	2970	2970	2970	0
329	20240725	154700	103917435	2970	2970	2970	2970	0
330	20240725	154600	103917435	2970	2970	2970	2970	0
331	20240725	154500	103917435	2970	2970	2970	2970	0
332	20240725	154400	103917435	2970	2970	2970	2970	604
333	20240725	154300	103917435	2970	2970	2970	2970	0
334	20240725	154200	103917435	2970	2970	2970	2970	0
335	20240725	154100	103917435	2970	2970	2970	2970	0
336	20240725	154000	103917435	2970	2970	2970	2970	0
337	20240725	153900	103917435	2970	2970	2970	2970	0
338	20240725	153800	103917435	2970	2970	2970	2970	0
339	20240725	153700	103917435	2970	2970	2970	2970	0
340	20240725	153600	103917435	2970	2970	2970	2970	0
341	20240725	153500	103917435	2970	2970	2970	2970	0
342	20240725	153400	103917435	2970	2970	2970	2970	0
343	20240725	153300	103917435	2970	2970	2970	2970	0
344	20240725	153200	103917435	2970	2970	2970	2970	0
345	20240725	153100	103917435	2970	2970	2970	2970	0
346	20240725	153000	103917435	2970	2970	2970	2970	604
347	20240725	152900	102123555	2965	2965	2965	2965	0
348	20240725	152800	102123555	2965	2965	2965	2965	0
349	20240725	152700	102123555	2965	2965	2965	2965	0
350	20240725	152600	102123555	2965	2965	2965	2965	0
351	20240725	152500	102123555	2965	2965	2965	2965	0
352	20240725	152400	102123555	2965	2965	2965	2965	0
353	20240725	152300	102123555	2965	2965	2965	2965	0
354	20240725	152200	102123555	2965	2965	2965	2965	0
355	20240725	152100	102123555	2965	2965	2965	2965	0
356	20240725	152000	102123555	2965	2965	2965	2965	0
357	20240725	151900	102123555	2965	2950	2965	2950	59
358	20240725	151800	101949490	2950	2950	2950	2950	0
359	20240725	151700	101949490	2950	2950	2950	2950	0
360	20240725	151600	101949490	2950	2950	2950	2950	23
361	20240725	151500	101881640	2975	2975	2975	2975	0
362	20240725	151400	101881640	2975	2960	2975	2960	440
363	20240725	151300	100578165	2950	2950	2950	2950	0
364	20240725	151200	100578165	2950	2950	2950	2950	0
365	20240725	151100	100578165	2950	2950	2950	2950	0
366	20240725	151000	100578165	2950	2950	2950	2950	25
367	20240725	150900	100504415	2950	2950	2950	2950	2000
368	20240725	150800	94604415	2950	2950	2950	2950	0
369	20240725	150700	94604415	2950	2950	2950	2950	259
370	20240725	150600	93840365	2950	2950	2950	2950	1200
371	20240725	150500	90300365	2950	2955	2955	2950	1000
372	20240725	150400	87346340	2955	2955	2955	2955	0
373	20240725	150300	87346340	2955	2955	2955	2955	0
374	20240725	150200	87346340	2955	2955	2955	2955	0
375	20240725	150100	87346340	2955	2960	2960	2955	277
376	20240725	150000	86527540	2965	2965	2965	2965	0
377	20240725	145900	86527540	2965	2965	2965	2965	0
378	20240725	145800	86527540	2965	2965	2965	2965	0
379	20240725	145700	86527540	2965	2965	2965	2965	0
380	20240725	145600	86527540	2965	2965	2965	2965	0
381	20240725	145500	86527540	2965	2965	2965	2965	0
382	20240725	145400	86527540	2965	2965	2965	2965	0
383	20240725	145300	86527540	2965	2965	2965	2965	0
384	20240725	145200	86527540	2965	2965	2965	2965	40
385	20240725	145100	86408940	2965	2965	2965	2965	0
386	20240725	145000	86408940	2965	2965	2965	2965	0
387	20240725	144900	86408940	2965	2965	2965	2965	0
388	20240725	144800	86408940	2965	2965	2965	2965	0
389	20240725	144700	86408940	2965	2965	2965	2965	0
390	20240725	144600	86408940	2965	2965	2965	2965	0
391	20240725	144500	86408940	2965	2965	2965	2965	0
392	20240725	144400	86408940	2965	2965	2965	2965	0
393	20240725	144300	86408940	2965	2965	2965	2965	0
394	20240725	144200	86408940	2965	2965	2965	2965	120
395	20240725	144100	86053140	2965	2955	2965	2955	7
396	20240725	144000	86032445	2955	2955	2955	2955	0
397	20240725	143900	86032445	2955	2955	2955	2955	3
398	20240725	143800	86023580	2955	2955	2955	2955	0
399	20240725	143700	86023580	2955	2955	2955	2955	0
400	20240725	143600	86023580	2955	2955	2955	2955	0
401	20240725	143500	86023580	2955	2965	2965	2955	1625
402	20240725	143400	81218675	2965	2965	2965	2965	0
403	20240725	143300	81218675	2965	2965	2965	2965	0
404	20240725	143200	81218675	2965	2965	2965	2965	756
405	20240725	143100	78977135	2965	2965	2965	2965	0
406	20240725	143000	78977135	2965	2965	2965	2965	0
407	20240725	142900	78977135	2965	2965	2965	2965	0
408	20240725	142800	78977135	2965	2965	2965	2965	0
409	20240725	142700	78977135	2965	2965	2965	2965	0
410	20240725	142600	78977135	2965	2965	2965	2965	0
411	20240725	142500	78977135	2965	2965	2965	2965	0
412	20240725	142400	78977135	2965	2965	2965	2965	0
413	20240725	142300	78977135	2965	2965	2965	2965	0
414	20240725	142200	78977135	2965	2965	2965	2965	0
415	20240725	142100	78977135	2965	2965	2965	2965	0
416	20240725	142000	78977135	2965	2965	2965	2965	0
417	20240725	141900	78977135	2965	2965	2965	2965	0
418	20240725	141800	78977135	2965	2965	2965	2965	0
419	20240725	141700	78977135	2965	2965	2965	2965	0
420	20240725	141600	78977135	2965	2965	2965	2965	0
421	20240725	141500	78977135	2965	2965	2965	2965	0
422	20240725	141400	78977135	2965	2965	2965	2965	0
423	20240725	141300	78977135	2965	2965	2965	2965	0
424	20240725	141200	78977135	2965	2965	2965	2965	0
425	20240725	141100	78977135	2965	2965	2965	2965	0
426	20240725	141000	78977135	2965	2965	2965	2965	0
427	20240725	140900	78977135	2965	2965	2965	2965	0
428	20240725	140800	78977135	2965	2965	2965	2965	0
429	20240725	140700	78977135	2965	2965	2965	2965	0
430	20240725	140600	78977135	2965	2965	2965	2965	91
431	20240725	140500	78707320	2965	2965	2965	2965	0
432	20240725	140400	78707320	2965	2965	2965	2965	0
433	20240725	140300	78707320	2965	2965	2965	2965	0
434	20240725	140200	78707320	2965	2965	2965	2965	210
435	20240725	140100	78084670	2965	2965	2965	2965	0
436	20240725	140000	78084670	2965	2965	2965	2965	0
437	20240725	135900	78084670	2965	2965	2965	2965	0
438	20240725	135800	78084670	2965	2965	2965	2965	0
439	20240725	135700	78084670	2965	2965	2965	2965	0
440	20240725	135600	78084670	2965	2965	2965	2965	0
441	20240725	135500	78084670	2965	2965	2965	2965	0
442	20240725	135400	78084670	2965	2965	2965	2965	0
443	20240725	135300	78084670	2965	2965	2965	2965	0
444	20240725	135200	78084670	2965	2965	2965	2965	0
445	20240725	135100	78084670	2965	2965	2965	2965	0
446	20240725	135000	78084670	2965	2965	2965	2965	0
447	20240725	134900	78084670	2965	2965	2965	2965	0
448	20240725	134800	78084670	2965	2965	2965	2965	0
449	20240725	134700	78084670	2965	2965	2965	2965	0
450	20240725	134600	78084670	2965	2965	2965	2965	1000
451	20240725	134500	75119670	2965	2965	2965	2965	0
452	20240725	134400	75119670	2965	2965	2965	2965	0
453	20240725	134300	75119670	2965	2965	2965	2965	0
454	20240725	134200	75119670	2965	2965	2965	2965	0
455	20240725	134100	75119670	2965	2965	2965	2965	0
456	20240725	134000	75119670	2965	2965	2965	2965	0
457	20240725	133900	75119670	2965	2965	2965	2965	0
458	20240725	133800	75119670	2965	2965	2965	2965	0
459	20240725	133700	75119670	2965	2965	2965	2965	699
460	20240725	133600	73047135	2955	2955	2955	2955	0
461	20240725	133500	73047135	2955	2955	2955	2955	0
462	20240725	133400	73047135	2955	2955	2955	2955	0
463	20240725	133300	73047135	2955	2960	2960	2955	1500
464	20240725	133200	68607375	2970	2970	2970	2970	120
465	20240725	133100	68250975	2970	2970	2970	2970	0
466	20240725	133000	68250975	2970	2970	2970	2970	0
467	20240725	132900	68250975	2970	2970	2970	2970	20
468	20240725	132800	68191575	2970	2970	2970	2970	30
469	20240725	132700	68102475	2970	2970	2970	2970	0
470	20240725	132600	68102475	2970	2970	2970	2970	0
471	20240725	132500	68102475	2970	2970	2970	2970	0
472	20240725	132400	68102475	2970	2970	2970	2970	0
473	20240725	132300	68102475	2970	2970	2970	2970	0
474	20240725	132200	68102475	2970	2970	2970	2970	120
475	20240725	132100	67746075	2970	2970	2970	2970	0
476	20240725	132000	67746075	2970	2970	2970	2970	0
477	20240725	131900	67746075	2970	2970	2970	2970	0
478	20240725	131800	67746075	2970	2970	2970	2970	31
479	20240725	131700	67654005	2975	2975	2975	2975	0
480	20240725	131600	67654005	2975	2975	2975	2975	0
481	20240725	131500	67654005	2975	2975	2975	2975	0
482	20240725	131400	67654005	2975	2975	2975	2975	0
483	20240725	131300	67654005	2975	2975	2975	2975	4
484	20240725	131200	67642105	2970	2970	2970	2970	120
485	20240725	131100	67285705	2975	2975	2975	2975	0
486	20240725	131000	67285705	2975	2975	2975	2975	0
487	20240725	130900	67285705	2975	2975	2975	2975	0
488	20240725	130800	67285705	2975	2970	2975	2970	29
489	20240725	130700	67199565	2975	2975	2975	2975	0
490	20240725	130600	67199565	2975	2975	2975	2975	0
491	20240725	130500	67199565	2975	2975	2975	2975	90
492	20240725	130400	66931815	2975	2975	2975	2975	0
493	20240725	130300	66931815	2975	2975	2975	2975	0
494	20240725	130200	66931815	2975	2970	2975	2970	49
495	20240725	130100	66786135	2960	2960	2960	2960	0
496	20240725	130000	66786135	2960	2960	2960	2960	0
497	20240725	125900	66786135	2960	2960	2960	2960	0
498	20240725	125800	66786135	2960	2960	2960	2960	0
499	20240725	125700	66786135	2960	2960	2960	2960	14
500	20240725	125600	66744695	2975	2975	2975	2975	0
501	20240725	125500	66744695	2975	2975	2975	2975	0
502	20240725	125400	66744695	2975	2975	2975	2975	0
503	20240725	125300	66744695	2975	2975	2975	2975	1
504	20240725	125200	66741720	2970	2970	2970	2970	120
505	20240725	125100	66385320	2970	2970	2970	2970	0
506	20240725	125000	66385320	2970	2970	2970	2970	11
507	20240725	124900	66352650	2960	2960	2960	2960	0
508	20240725	124800	66352650	2960	2960	2960	2960	0
509	20240725	124700	66352650	2960	2960	2960	2960	0
510	20240725	124600	66352650	2960	2960	2960	2960	0
511	20240725	124500	66352650	2960	2960	2960	2960	1
512	20240725	124400	66349690	2960	2960	2960	2960	0
513	20240725	124300	66349690	2960	2960	2960	2960	0
514	20240725	124200	66349690	2960	2965	2965	2960	273
515	20240725	124100	65541460	2965	2965	2965	2965	228
516	20240725	124000	64865440	2965	2965	2965	2965	0
517	20240725	123900	64865440	2965	2965	2965	2965	0
518	20240725	123800	64865440	2965	2965	2965	2965	0
519	20240725	123700	64865440	2965	2965	2965	2965	2
520	20240725	123600	64859510	2970	2970	2970	2970	0
521	20240725	123500	64859510	2970	2965	2970	2965	12
522	20240725	123400	64823910	2960	2960	2960	2960	0
523	20240725	123300	64823910	2960	2960	2960	2960	0
524	20240725	123200	64823910	2960	2960	2960	2960	37
525	20240725	123100	64714390	2960	2960	2960	2960	0
526	20240725	123000	64714390	2960	2960	2960	2960	0
527	20240725	122900	64714390	2960	2960	2960	2960	0
528	20240725	122800	64714390	2960	2960	2960	2960	136
529	20240725	122700	64311830	2960	2960	2960	2960	0
530	20240725	122600	64311830	2960	2960	2960	2960	0
531	20240725	122500	64311830	2960	2960	2960	2960	1
532	20240725	122400	64308870	2965	2965	2965	2965	0
533	20240725	122300	64308870	2965	2965	2965	2965	2
534	20240725	122200	64302940	2960	2960	2960	2960	32
535	20240725	122100	64208220	2960	2960	2960	2960	0
536	20240725	122000	64208220	2960	2960	2960	2960	0
537	20240725	121900	64208220	2960	2960	2960	2960	0
538	20240725	121800	64208220	2960	2960	2960	2960	33
539	20240725	121700	64110540	2960	2960	2960	2960	10
540	20240725	121600	64080940	2960	2960	2960	2960	400
541	20240725	121500	62896940	2955	2955	2955	2955	1
542	20240725	121400	62893985	2955	2955	2955	2955	0
543	20240725	121300	62893985	2955	2955	2955	2955	0
544	20240725	121200	62893985	2955	2955	2955	2955	0
545	20240725	121100	62893985	2955	2955	2955	2955	172
546	20240725	121000	62385725	2955	2955	2955	2955	0
547	20240725	120900	62385725	2955	2955	2955	2955	0
548	20240725	120800	62385725	2955	2955	2955	2955	0
549	20240725	120700	62385725	2955	2955	2955	2955	0
550	20240725	120600	62385725	2955	2955	2955	2955	122
551	20240725	120500	62025215	2955	2955	2955	2955	0
552	20240725	120400	62025215	2955	2955	2955	2955	0
553	20240725	120300	62025215	2955	2955	2955	2955	0
554	20240725	120200	62025215	2955	2955	2955	2955	0
555	20240725	120100	62025215	2955	2955	2955	2955	0
556	20240725	120000	62025215	2955	2955	2955	2955	0
557	20240725	115900	62025215	2955	2955	2955	2955	0
558	20240725	115800	62025215	2955	2955	2955	2955	0
559	20240725	115700	62025215	2955	2955	2955	2955	0
560	20240725	115600	62025215	2955	2955	2955	2955	0
561	20240725	115500	62025215	2955	2955	2955	2955	500
562	20240725	115400	60547715	2960	2965	2965	2960	512
563	20240725	115300	59032175	2975	2975	2975	2975	0
564	20240725	115200	59032175	2975	2970	2975	2970	120
565	20240725	115100	58675180	2975	2975	2975	2975	0
566	20240725	115000	58675180	2975	2975	2975	2975	0
567	20240725	114900	58675180	2975	2975	2975	2975	0
568	20240725	114800	58675180	2975	2970	2975	2970	35
569	20240725	114700	58571205	2975	2970	2975	2970	6
570	20240725	114600	58553375	2975	2975	2975	2975	0
571	20240725	114500	58553375	2975	2975	2975	2975	0
572	20240725	114400	58553375	2975	2975	2975	2975	0
573	20240725	114300	58553375	2975	2975	2975	2975	2
574	20240725	114200	58547425	2970	2970	2970	2970	120
575	20240725	114100	58191025	2975	2975	2975	2975	0
576	20240725	114000	58191025	2975	2975	2975	2975	0
577	20240725	113900	58191025	2975	2975	2975	2975	0
578	20240725	113800	58191025	2975	2970	2975	2970	37
579	20240725	113700	58081115	2970	2970	2970	2970	0
580	20240725	113600	58081115	2970	2970	2970	2970	0
581	20240725	113500	58081115	2970	2970	2970	2970	149
582	20240725	113400	57638585	2970	2970	2970	2970	0
583	20240725	113300	57638585	2970	2970	2970	2970	0
584	20240725	113200	57638585	2970	2970	2970	2970	0
585	20240725	113100	57638585	2970	2970	2970	2970	0
586	20240725	113000	57638585	2970	2970	2970	2970	0
587	20240725	112900	57638585	2970	2970	2970	2970	0
588	20240725	112800	57638585	2970	2970	2970	2970	150
589	20240725	112700	57193085	2970	2970	2970	2970	0
590	20240725	112600	57193085	2970	2970	2970	2970	0
591	20240725	112500	57193085	2970	2970	2970	2970	0
592	20240725	112400	57193085	2970	2970	2970	2970	0
593	20240725	112300	57193085	2970	2970	2970	2970	0
594	20240725	112200	57193085	2970	2970	2970	2970	0
595	20240725	112100	57193085	2970	2970	2970	2970	0
596	20240725	112000	57193085	2970	2970	2970	2970	0
597	20240725	111900	57193085	2970	2970	2970	2970	0
598	20240725	111800	57193085	2970	2970	2970	2970	1
599	20240725	111700	57190115	2970	2960	2970	2960	424
600	20240725	111600	55930855	2970	2965	2970	2965	422
601	20240725	111500	54677520	2970	2970	2970	2970	165
602	20240725	111400	54187470	2970	2970	2970	2970	0
603	20240725	111300	54187470	2970	2970	2970	2970	0
604	20240725	111200	54187470	2970	2970	2970	2970	0
605	20240725	111100	54187470	2970	2970	2970	2970	0
606	20240725	111000	54187470	2970	2970	2970	2970	0
607	20240725	110900	54187470	2970	2970	2970	2970	0
608	20240725	110800	54187470	2970	2970	2970	2970	803
609	20240725	110700	51802560	2970	2970	2970	2970	0
610	20240725	110600	51802560	2970	2970	2970	2970	0
611	20240725	110500	51802560	2970	2970	2970	2970	1
612	20240725	110400	51799590	2970	2970	2970	2970	200
613	20240725	110300	51205590	2970	2970	2970	2970	0
614	20240725	110200	51205590	2970	2970	2970	2970	1
615	20240725	110100	51202620	2970	2970	2970	2970	0
616	20240725	110000	51202620	2970	2970	2970	2970	0
617	20240725	105900	51202620	2970	2970	2970	2970	0
618	20240725	105800	51202620	2970	2970	2970	2970	0
619	20240725	105700	51202620	2970	2970	2970	2970	0
620	20240725	105600	51202620	2970	2970	2970	2970	0
621	20240725	105500	51202620	2970	2970	2970	2970	0
622	20240725	105400	51202620	2970	2970	2970	2970	200
623	20240725	105300	50608620	2970	2970	2970	2970	0
624	20240725	105200	50608620	2970	2970	2970	2970	1
625	20240725	105100	50605650	2975	2975	2975	2975	0
626	20240725	105000	50605650	2975	2975	2975	2975	0
627	20240725	104900	50605650	2975	2975	2975	2975	0
628	20240725	104800	50605650	2975	2975	2975	2975	30
629	20240725	104700	50516400	2975	2975	2975	2975	0
630	20240725	104600	50516400	2975	2975	2975	2975	0
631	20240725	104500	50516400	2975	2980	2980	2975	141
632	20240725	104400	50096225	2980	2980	2980	2980	0
633	20240725	104300	50096225	2980	2980	2980	2980	0
634	20240725	104200	50096225	2980	2980	2980	2980	5
635	20240725	104100	50081325	2980	2980	2980	2980	0
636	20240725	104000	50081325	2980	2980	2980	2980	0
637	20240725	103900	50081325	2980	2980	2980	2980	6
638	20240725	103800	50063445	2980	2985	2985	2980	142
639	20240725	103700	49640020	2985	2985	2985	2985	0
640	20240725	103600	49640020	2985	2985	2985	2985	22
641	20240725	103500	49574350	2990	2990	2990	2990	0
642	20240725	103400	49574350	2990	2990	2990	2990	5
643	20240725	103300	49559400	2990	2990	2990	2990	1
644	20240725	103200	49556410	2980	2985	2985	2980	731
645	20240725	103100	47377870	2980	2980	2980	2980	746
646	20240725	103000	45154790	3010	3010	3010	3010	0
647	20240725	102900	45154790	3010	3010	3010	3010	0
648	20240725	102800	45154790	3010	3010	3010	3010	30
649	20240725	102700	45064490	3010	3010	3010	3010	0
650	20240725	102600	45064490	3010	3010	3010	3010	0
651	20240725	102500	45064490	3010	3010	3010	3010	0
652	20240725	102400	45064490	3010	3010	3010	3010	0
653	20240725	102300	45064490	3010	3010	3010	3010	0
654	20240725	102200	45064490	3010	3010	3010	3010	501
655	20240725	102100	43556480	3010	3010	3010	3010	0
656	20240725	102000	43556480	3010	3010	3010	3010	0
657	20240725	101900	43556480	3010	3010	3010	3010	0
658	20240725	101800	43556480	3010	3010	3010	3010	34
659	20240725	101700	43454140	3015	3015	3015	3015	0
660	20240725	101600	43454140	3015	2945	3015	2945	2181
661	20240725	101500	37009480	2940	2940	2940	2940	1
662	20240725	101400	37006540	2940	2940	2940	2940	0
663	20240725	101300	37006540	2940	2940	2940	2940	0
664	20240725	101200	37006540	2940	2940	2940	2940	0
665	20240725	101100	37006540	2940	2940	2940	2940	0
666	20240725	101000	37006540	2940	2940	2940	2940	0
667	20240725	100900	37006540	2940	2940	2940	2940	90
668	20240725	100800	36741940	2940	2940	2940	2940	0
669	20240725	100700	36741940	2940	2940	2940	2940	0
670	20240725	100600	36741940	2940	2940	2940	2940	4
671	20240725	100500	36730180	2940	2940	2940	2940	0
672	20240725	100400	36730180	2940	2940	2940	2940	0
673	20240725	100300	36730180	2940	2940	2940	2940	0
674	20240725	100200	36730180	2940	2935	2940	2935	821
675	20240725	100100	34317050	2935	2935	2935	2935	2
676	20240725	100000	34311180	2935	2935	2935	2935	24
677	20240725	095900	34240740	2940	2940	2940	2940	0
678	20240725	095800	34240740	2940	2930	2945	2930	1494
679	20240725	095700	29843065	2930	2930	2940	2920	2302
680	20240725	095600	23093280	2940	2930	2940	2930	169
681	20240725	095500	22597080	2930	2940	2940	2930	446
682	20240725	095400	21289585	2945	2945	2945	2945	225
683	20240725	095300	20626960	2945	2945	2945	2945	0
684	20240725	095200	20626960	2945	2960	2960	2945	2000
685	20240725	095100	14727865	2965	2965	2965	2965	0
686	20240725	095000	14727865	2965	2960	2965	2960	56
687	20240725	094900	14562100	2965	2965	2965	2965	20
688	20240725	094800	14502800	2965	2965	2965	2965	30
689	20240725	094700	14413850	2965	2965	2965	2965	0
690	20240725	094600	14413850	2965	2965	2965	2965	0
691	20240725	094500	14413850	2965	2965	2965	2965	0
692	20240725	094400	14413850	2965	2965	2965	2965	0
693	20240725	094300	14413850	2965	2960	2965	2960	2
694	20240725	094200	14407925	2965	2960	2965	2960	6
695	20240725	094100	14390160	2960	2960	2960	2960	0
696	20240725	094000	14390160	2960	2960	2960	2960	7
697	20240725	093900	14369440	2960	2960	2960	2960	0
698	20240725	093800	14369440	2960	2960	2960	2960	0
699	20240725	093700	14369440	2960	2960	2960	2960	0
700	20240725	093600	14369440	2960	2960	2960	2960	310
701	20240725	093500	13451840	2960	2960	2960	2960	2
702	20240725	093400	13445920	2965	2965	2965	2965	32
703	20240725	093300	13351040	2970	2970	2970	2970	0
704	20240725	093200	13351040	2970	2970	2970	2970	120
705	20240725	093100	12994640	2970	2970	2970	2970	0
706	20240725	093000	12994640	2970	2970	2970	2970	0
707	20240725	092900	12994640	2970	2970	2970	2970	128
708	20240725	092800	12614480	2970	2970	2970	2970	0
709	20240725	092700	12614480	2970	2975	2975	2970	20
710	20240725	092600	12555030	2970	2990	2990	2970	2067
711	20240725	092500	6408705	2990	2990	2990	2990	0
712	20240725	092400	6408705	2990	2990	2990	2990	0
713	20240725	092300	6408705	2990	2990	2990	2990	164
714	20240725	092200	5918345	2990	2990	2990	2990	0
715	20240725	092100	5918345	2990	2990	2990	2990	0
716	20240725	092000	5918345	2990	2990	2990	2990	0
717	20240725	091900	5918345	2990	2990	2990	2990	0
718	20240725	091800	5918345	2990	2990	2990	2990	0
719	20240725	091700	5918345	2990	2990	2990	2990	0
720	20240725	091600	5918345	2990	2990	2990	2990	27
721	20240725	091500	5837615	2995	2995	2995	2995	77
722	20240725	091400	5607000	3000	3000	3000	3000	1
723	20240725	091300	5604000	3000	3000	3000	3000	120
724	20240725	091200	5244000	3000	3000	3000	3000	1562
725	20240725	091100	558000	3000	3000	3000	3000	0
726	20240725	091000	558000	3000	3000	3000	3000	28
727	20240725	090900	474000	3000	3000	3000	3000	0
728	20240725	090800	474000	3000	3000	3000	3000	0
729	20240725	090700	474000	3000	3000	3000	3000	0
730	20240725	090600	474000	3000	3000	3000	3000	0
731	20240725	090500	474000	3000	3000	3000	3000	0
732	20240725	090400	474000	3000	3000	3000	3000	0
733	20240725	090300	474000	3000	3000	3000	3000	0
734	20240725	090200	474000	3000	3000	3000	3000	0
735	20240725	090100	474000	3000	3000	3000	3000	12
736	20240725	090000	438000	3000	3000	3000	3000	146