KissMeData/303030/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	210300	736418991	1670	1670	1670	1670	1000
3	20240725	210200	736418991	1670	1670	1670	1670	0
4	20240725	210100	736418991	1670	1670	1670	1670	0
5	20240725	210000	736418991	1670	1670	1670	1670	0
6	20240725	205900	736418991	1670	1670	1670	1670	0
7	20240725	205800	736418991	1670	1670	1670	1670	0
8	20240725	205700	736418991	1670	1670	1670	1670	0
9	20240725	205600	736418991	1670	1670	1670	1670	0
10	20240725	205500	736418991	1670	1670	1670	1670	0
11	20240725	205400	736418991	1670	1670	1670	1670	0
12	20240725	205300	736418991	1670	1670	1670	1670	0
13	20240725	205200	736418991	1670	1670	1670	1670	0
14	20240725	205100	736418991	1670	1670	1670	1670	0
15	20240725	205000	736418991	1670	1670	1670	1670	0
16	20240725	204900	736418991	1670	1670	1670	1670	0
17	20240725	204800	736418991	1670	1670	1670	1670	0
18	20240725	204700	736418991	1670	1670	1670	1670	0
19	20240725	204600	736418991	1670	1670	1670	1670	0
20	20240725	204500	736418991	1670	1670	1670	1670	0
21	20240725	204400	736418991	1670	1670	1670	1670	0
22	20240725	204300	736418991	1670	1670	1670	1670	0
23	20240725	204200	736418991	1670	1670	1670	1670	0
24	20240725	204100	736418991	1670	1670	1670	1670	0
25	20240725	204000	736418991	1670	1670	1670	1670	0
26	20240725	203900	736418991	1670	1670	1670	1670	0
27	20240725	203800	736418991	1670	1670	1670	1670	0
28	20240725	203700	736418991	1670	1670	1670	1670	0
29	20240725	203600	736418991	1670	1670	1670	1670	0
30	20240725	203500	736418991	1670	1670	1670	1670	0
31	20240725	203400	736418991	1670	1670	1670	1670	0
32	20240725	203300	736418991	1670	1670	1670	1670	1000
33	20240725	203200	736418991	1670	1670	1670	1670	0
34	20240725	203100	736418991	1670	1670	1670	1670	0
35	20240725	203000	736418991	1670	1670	1670	1670	0
36	20240725	202900	736418991	1670	1670	1670	1670	0
37	20240725	202800	736418991	1670	1670	1670	1670	0
38	20240725	202700	736418991	1670	1670	1670	1670	0
39	20240725	202600	736418991	1670	1670	1670	1670	0
40	20240725	202500	736418991	1670	1670	1670	1670	0
41	20240725	202400	736418991	1670	1670	1670	1670	0
42	20240725	202300	736418991	1670	1670	1670	1670	0
43	20240725	202200	736418991	1670	1670	1670	1670	0
44	20240725	202100	736418991	1670	1670	1670	1670	0
45	20240725	202000	736418991	1670	1670	1670	1670	0
46	20240725	201900	736418991	1670	1670	1670	1670	0
47	20240725	201800	736418991	1670	1670	1670	1670	0
48	20240725	201700	736418991	1670	1670	1670	1670	0
49	20240725	201600	736418991	1670	1670	1670	1670	0
50	20240725	201500	736418991	1670	1670	1670	1670	0
51	20240725	201400	736418991	1670	1670	1670	1670	0
52	20240725	201300	736418991	1670	1670	1670	1670	0
53	20240725	201200	736418991	1670	1670	1670	1670	0
54	20240725	201100	736418991	1670	1670	1670	1670	0
55	20240725	201000	736418991	1670	1670	1670	1670	0
56	20240725	200900	736418991	1670	1670	1670	1670	0
57	20240725	200800	736418991	1670	1670	1670	1670	0
58	20240725	200700	736418991	1670	1670	1670	1670	0
59	20240725	200600	736418991	1670	1670	1670	1670	0
60	20240725	200500	736418991	1670	1670	1670	1670	0
61	20240725	200400	736418991	1670	1670	1670	1670	0
62	20240725	200300	736418991	1670	1670	1670	1670	1000
63	20240725	200200	736418991	1670	1670	1670	1670	0
64	20240725	200100	736418991	1670	1670	1670	1670	0
65	20240725	200000	736418991	1670	1670	1670	1670	0
66	20240725	195900	736418991	1670	1670	1670	1670	0
67	20240725	195800	736418991	1670	1670	1670	1670	0
68	20240725	195700	736418991	1670	1670	1670	1670	0
69	20240725	195600	736418991	1670	1670	1670	1670	0
70	20240725	195500	736418991	1670	1670	1670	1670	0
71	20240725	195400	736418991	1670	1670	1670	1670	0
72	20240725	195300	736418991	1670	1670	1670	1670	0
73	20240725	195200	736418991	1670	1670	1670	1670	0
74	20240725	195100	736418991	1670	1670	1670	1670	0
75	20240725	195000	736418991	1670	1670	1670	1670	0
76	20240725	194900	736418991	1670	1670	1670	1670	0
77	20240725	194800	736418991	1670	1670	1670	1670	0
78	20240725	194700	736418991	1670	1670	1670	1670	0
79	20240725	194600	736418991	1670	1670	1670	1670	0
80	20240725	194500	736418991	1670	1670	1670	1670	0
81	20240725	194400	736418991	1670	1670	1670	1670	0
82	20240725	194300	736418991	1670	1670	1670	1670	0
83	20240725	194200	736418991	1670	1670	1670	1670	0
84	20240725	194100	736418991	1670	1670	1670	1670	0
85	20240725	194000	736418991	1670	1670	1670	1670	0
86	20240725	193900	736418991	1670	1670	1670	1670	0
87	20240725	193800	736418991	1670	1670	1670	1670	0
88	20240725	193700	736418991	1670	1670	1670	1670	0
89	20240725	193600	736418991	1670	1670	1670	1670	0
90	20240725	193500	736418991	1670	1670	1670	1670	0
91	20240725	193400	736418991	1670	1670	1670	1670	0
92	20240725	193300	736418991	1670	1670	1670	1670	1000
93	20240725	193200	736418991	1670	1670	1670	1670	0
94	20240725	193100	736418991	1670	1670	1670	1670	0
95	20240725	193000	736418991	1670	1670	1670	1670	0
96	20240725	192900	736418991	1670	1670	1670	1670	0
97	20240725	192800	736418991	1670	1670	1670	1670	0
98	20240725	192700	736418991	1670	1670	1670	1670	0
99	20240725	192600	736418991	1670	1670	1670	1670	0
100	20240725	192500	736418991	1670	1670	1670	1670	0
101	20240725	192400	736418991	1670	1670	1670	1670	0
102	20240725	192300	736418991	1670	1670	1670	1670	0
103	20240725	192200	736418991	1670	1670	1670	1670	0
104	20240725	192100	736418991	1670	1670	1670	1670	0
105	20240725	192000	736418991	1670	1670	1670	1670	0
106	20240725	191900	736418991	1670	1670	1670	1670	0
107	20240725	191800	736418991	1670	1670	1670	1670	0
108	20240725	191700	736418991	1670	1670	1670	1670	0
109	20240725	191600	736418991	1670	1670	1670	1670	0
110	20240725	191500	736418991	1670	1670	1670	1670	0
111	20240725	191400	736418991	1670	1670	1670	1670	0
112	20240725	191300	736418991	1670	1670	1670	1670	0
113	20240725	191200	736418991	1670	1670	1670	1670	0
114	20240725	191100	736418991	1670	1670	1670	1670	0
115	20240725	191000	736418991	1670	1670	1670	1670	0
116	20240725	190900	736418991	1670	1670	1670	1670	0
117	20240725	190800	736418991	1670	1670	1670	1670	0
118	20240725	190700	736418991	1670	1670	1670	1670	0
119	20240725	190600	736418991	1670	1670	1670	1670	0
120	20240725	190500	736418991	1670	1670	1670	1670	0
121	20240725	190400	736418991	1670	1670	1670	1670	0
122	20240725	190300	736418991	1670	1670	1670	1670	1000
123	20240725	190200	736418991	1670	1670	1670	1670	0
124	20240725	190100	736418991	1670	1670	1670	1670	0
125	20240725	190000	736418991	1670	1670	1670	1670	0
126	20240725	185900	736418991	1670	1670	1670	1670	0
127	20240725	185800	736418991	1670	1670	1670	1670	0
128	20240725	185700	736418991	1670	1670	1670	1670	0
129	20240725	185600	736418991	1670	1670	1670	1670	0
130	20240725	185500	736418991	1670	1670	1670	1670	0
131	20240725	185400	736418991	1670	1670	1670	1670	0
132	20240725	185300	736418991	1670	1670	1670	1670	0
133	20240725	185200	736418991	1670	1670	1670	1670	0
134	20240725	185100	736418991	1670	1670	1670	1670	0
135	20240725	185000	736418991	1670	1670	1670	1670	0
136	20240725	184900	736418991	1670	1670	1670	1670	0
137	20240725	184800	736418991	1670	1670	1670	1670	0
138	20240725	184700	736418991	1670	1670	1670	1670	0
139	20240725	184600	736418991	1670	1670	1670	1670	0
140	20240725	184500	736418991	1670	1670	1670	1670	0
141	20240725	184400	736418991	1670	1670	1670	1670	0
142	20240725	184300	736418991	1670	1670	1670	1670	0
143	20240725	184200	736418991	1670	1670	1670	1670	0
144	20240725	184100	736418991	1670	1670	1670	1670	0
145	20240725	184000	736418991	1670	1670	1670	1670	0
146	20240725	183900	736418991	1670	1670	1670	1670	0
147	20240725	183800	736418991	1670	1670	1670	1670	0
148	20240725	183700	736418991	1670	1670	1670	1670	0
149	20240725	183600	736418991	1670	1670	1670	1670	0
150	20240725	183500	736418991	1670	1670	1670	1670	0
151	20240725	183400	736418991	1670	1670	1670	1670	0
152	20240725	183300	736418991	1670	1670	1670	1670	1000
153	20240725	183200	736418991	1670	1670	1670	1670	0
154	20240725	183100	736418991	1670	1670	1670	1670	0
155	20240725	183000	736418991	1670	1670	1670	1670	0
156	20240725	182900	736418991	1670	1670	1670	1670	0
157	20240725	182800	736418991	1670	1670	1670	1670	0
158	20240725	182700	736418991	1670	1670	1670	1670	0
159	20240725	182600	736418991	1670	1670	1670	1670	0
160	20240725	182500	736418991	1670	1670	1670	1670	0
161	20240725	182400	736418991	1670	1670	1670	1670	0
162	20240725	182300	736418991	1670	1670	1670	1670	0
163	20240725	182200	736418991	1670	1670	1670	1670	0
164	20240725	182100	736418991	1670	1670	1670	1670	0
165	20240725	182000	736418991	1670	1670	1670	1670	0
166	20240725	181900	736418991	1670	1670	1670	1670	0
167	20240725	181800	736418991	1670	1670	1670	1670	0
168	20240725	181700	736418991	1670	1670	1670	1670	0
169	20240725	181600	736418991	1670	1670	1670	1670	0
170	20240725	181500	736418991	1670	1670	1670	1670	0
171	20240725	181400	736418991	1670	1670	1670	1670	0
172	20240725	181300	736418991	1670	1670	1670	1670	0
173	20240725	181200	736418991	1670	1670	1670	1670	0
174	20240725	181100	736418991	1670	1670	1670	1670	0
175	20240725	181000	736418991	1670	1670	1670	1670	0
176	20240725	180900	736418991	1670	1670	1670	1670	0
177	20240725	180800	736418991	1670	1670	1670	1670	0
178	20240725	180700	736418991	1670	1670	1670	1670	0
179	20240725	180600	736418991	1670	1670	1670	1670	0
180	20240725	180500	736418991	1670	1670	1670	1670	0
181	20240725	180400	736418991	1670	1670	1670	1670	0
182	20240725	180300	736418991	1670	1670	1670	1670	1000
183	20240725	180200	736418991	1670	1670	1670	1670	0
184	20240725	180100	736418991	1670	1670	1670	1670	0
185	20240725	180000	736418991	1670	1670	1670	1670	0
186	20240725	175900	736418991	1670	1670	1670	1670	0
187	20240725	175800	736418991	1670	1670	1670	1670	0
188	20240725	175700	736418991	1670	1670	1670	1670	0
189	20240725	175600	736418991	1670	1670	1670	1670	0
190	20240725	175500	736418991	1670	1670	1670	1670	0
191	20240725	175400	736418991	1670	1670	1670	1670	0
192	20240725	175300	736418991	1670	1670	1670	1670	0
193	20240725	175200	736418991	1670	1670	1670	1670	0
194	20240725	175100	736418991	1670	1670	1670	1670	0
195	20240725	175000	736418991	1670	1670	1670	1670	0
196	20240725	174900	736418991	1670	1670	1670	1670	0
197	20240725	174800	736418991	1670	1670	1670	1670	0
198	20240725	174700	736418991	1670	1670	1670	1670	0
199	20240725	174600	736418991	1670	1670	1670	1670	0
200	20240725	174500	736418991	1670	1670	1670	1670	0
201	20240725	174400	736418991	1670	1670	1670	1670	0
202	20240725	174300	736418991	1670	1670	1670	1670	0
203	20240725	174200	736418991	1670	1670	1670	1670	0
204	20240725	174100	736418991	1670	1670	1670	1670	0
205	20240725	174000	736418991	1670	1670	1670	1670	0
206	20240725	173900	736418991	1670	1670	1670	1670	0
207	20240725	173800	736418991	1670	1670	1670	1670	0
208	20240725	173700	736418991	1670	1670	1670	1670	0
209	20240725	173600	736418991	1670	1670	1670	1670	0
210	20240725	173500	736418991	1670	1670	1670	1670	0
211	20240725	173400	736418991	1670	1670	1670	1670	0
212	20240725	173300	736418991	1670	1670	1670	1670	1000
213	20240725	173200	736418991	1670	1670	1670	1670	0
214	20240725	173100	736418991	1670	1670	1670	1670	0
215	20240725	173000	736418991	1670	1670	1670	1670	0
216	20240725	172900	736418991	1670	1670	1670	1670	0
217	20240725	172800	736418991	1670	1670	1670	1670	0
218	20240725	172700	736418991	1670	1670	1670	1670	0
219	20240725	172600	736418991	1670	1670	1670	1670	0
220	20240725	172500	736418991	1670	1670	1670	1670	0
221	20240725	172400	736418991	1670	1670	1670	1670	0
222	20240725	172300	736418991	1670	1670	1670	1670	0
223	20240725	172200	736418991	1670	1670	1670	1670	0
224	20240725	172100	736418991	1670	1670	1670	1670	0
225	20240725	172000	736418991	1670	1670	1670	1670	0
226	20240725	171900	736418991	1670	1670	1670	1670	0
227	20240725	171800	736418991	1670	1670	1670	1670	0
228	20240725	171700	736418991	1670	1670	1670	1670	0
229	20240725	171600	736418991	1670	1670	1670	1670	0
230	20240725	171500	736418991	1670	1670	1670	1670	0
231	20240725	171400	736418991	1670	1670	1670	1670	0
232	20240725	171300	736418991	1670	1670	1670	1670	0
233	20240725	171200	736418991	1670	1670	1670	1670	0
234	20240725	171100	736418991	1670	1670	1670	1670	0
235	20240725	171000	736418991	1670	1670	1670	1670	0
236	20240725	170900	736418991	1670	1670	1670	1670	0
237	20240725	170800	736418991	1670	1670	1670	1670	0
238	20240725	170700	736418991	1670	1670	1670	1670	0
239	20240725	170600	736418991	1670	1670	1670	1670	0
240	20240725	170500	736418991	1670	1670	1670	1670	0
241	20240725	170400	736418991	1670	1670	1670	1670	0
242	20240725	170300	736418991	1670	1670	1670	1670	1000
243	20240725	170200	736418991	1670	1670	1670	1670	0
244	20240725	170100	736418991	1670	1670	1670	1670	0
245	20240725	170000	736418991	1670	1670	1670	1670	0
246	20240725	165900	736418991	1670	1670	1670	1670	0
247	20240725	165800	736418991	1670	1670	1670	1670	0
248	20240725	165700	736418991	1670	1670	1670	1670	0
249	20240725	165600	736418991	1670	1670	1670	1670	0
250	20240725	165500	736418991	1670	1670	1670	1670	0
251	20240725	165400	736418991	1670	1670	1670	1670	0
252	20240725	165300	736418991	1670	1670	1670	1670	0
253	20240725	165200	736418991	1670	1670	1670	1670	0
254	20240725	165100	736418991	1670	1670	1670	1670	0
255	20240725	165000	736418991	1670	1670	1670	1670	0
256	20240725	164900	736418991	1670	1670	1670	1670	0
257	20240725	164800	736418991	1670	1670	1670	1670	0
258	20240725	164700	736418991	1670	1670	1670	1670	0
259	20240725	164600	736418991	1670	1670	1670	1670	0
260	20240725	164500	736418991	1670	1670	1670	1670	0
261	20240725	164400	736418991	1670	1670	1670	1670	0
262	20240725	164300	736418991	1670	1670	1670	1670	0
263	20240725	164200	736418991	1670	1670	1670	1670	0
264	20240725	164100	736418991	1670	1670	1670	1670	0
265	20240725	164000	736418991	1670	1670	1670	1670	0
266	20240725	163900	736418991	1670	1670	1670	1670	0
267	20240725	163800	736418991	1670	1670	1670	1670	0
268	20240725	163700	736418991	1670	1670	1670	1670	0
269	20240725	163600	736418991	1670	1670	1670	1670	0
270	20240725	163500	736418991	1670	1670	1670	1670	0
271	20240725	163400	736418991	1670	1670	1670	1670	0
272	20240725	163300	736418991	1670	1670	1670	1670	1000
273	20240725	163200	736418991	1670	1670	1670	1670	0
274	20240725	163100	736418991	1670	1670	1670	1670	0
275	20240725	163000	736418991	1670	1670	1670	1670	0
276	20240725	162900	736418991	1670	1670	1670	1670	0
277	20240725	162800	736418991	1670	1670	1670	1670	0
278	20240725	162700	736418991	1670	1670	1670	1670	0
279	20240725	162600	736418991	1670	1670	1670	1670	0
280	20240725	162500	736418991	1670	1670	1670	1670	0
281	20240725	162400	736418991	1670	1670	1670	1670	0
282	20240725	162300	736418991	1670	1670	1670	1670	0
283	20240725	162200	736418991	1670	1670	1670	1670	0
284	20240725	162100	736418991	1670	1670	1670	1670	0
285	20240725	162000	736418991	1670	1670	1670	1670	0
286	20240725	161900	736418991	1670	1670	1670	1670	0
287	20240725	161800	736418991	1670	1670	1670	1670	0
288	20240725	161700	736418991	1670	1670	1670	1670	0
289	20240725	161600	736418991	1670	1670	1670	1670	0
290	20240725	161500	736418991	1670	1670	1670	1670	0
291	20240725	161400	736418991	1670	1670	1670	1670	0
292	20240725	161300	736418991	1670	1670	1670	1670	0
293	20240725	161200	736418991	1670	1670	1670	1670	0
294	20240725	161100	736418991	1670	1670	1670	1670	0
295	20240725	161000	736418991	1670	1670	1670	1670	0
296	20240725	160900	736418991	1670	1670	1670	1670	0
297	20240725	160800	736418991	1670	1670	1670	1670	0
298	20240725	160700	736418991	1670	1670	1670	1670	0
299	20240725	160600	736418991	1670	1670	1670	1670	0
300	20240725	160500	736418991	1670	1670	1670	1670	0
301	20240725	160400	736418991	1670	1670	1670	1670	0
302	20240725	160300	736418991	1670	1670	1670	1670	1000
303	20240725	160200	736418991	1670	1670	1670	1670	0
304	20240725	160100	736418991	1670	1670	1670	1670	0
305	20240725	160000	736418991	1670	1670	1670	1670	0
306	20240725	155900	736418991	1670	1670	1670	1670	0
307	20240725	155800	736418991	1670	1670	1670	1670	0
308	20240725	155700	736418991	1670	1670	1670	1670	0
309	20240725	155600	736418991	1670	1670	1670	1670	0
310	20240725	155500	736418991	1670	1670	1670	1670	0
311	20240725	155400	736418991	1670	1670	1670	1670	0
312	20240725	155300	736418991	1670	1670	1670	1670	0
313	20240725	155200	736418991	1670	1670	1670	1670	0
314	20240725	155100	736418991	1670	1670	1670	1670	0
315	20240725	155000	736418991	1670	1670	1670	1670	0
316	20240725	154900	736418991	1670	1670	1670	1670	0
317	20240725	154800	736418991	1670	1670	1670	1670	0
318	20240725	154700	736418991	1670	1670	1670	1670	0
319	20240725	154600	736418991	1670	1670	1670	1670	0
320	20240725	154500	736418991	1670	1670	1670	1670	0
321	20240725	154400	736418991	1670	1670	1670	1670	0
322	20240725	154300	736418991	1670	1670	1670	1670	0
323	20240725	154200	736418991	1670	1670	1670	1670	0
324	20240725	154100	736418991	1670	1670	1670	1670	0
325	20240725	154000	736418991	1670	1670	1670	1670	0
326	20240725	153900	736418991	1670	1670	1670	1670	0
327	20240725	153800	736418991	1670	1670	1670	1670	0
328	20240725	153700	736418991	1670	1670	1670	1670	0
329	20240725	153600	736418991	1670	1670	1670	1670	0
330	20240725	153500	736418991	1670	1670	1670	1670	0
331	20240725	153400	736418991	1670	1670	1670	1670	0
332	20240725	153300	736418991	1670	1670	1670	1670	1000
333	20240725	153200	736418991	1670	1670	1670	1670	0
334	20240725	153100	736418991	1670	1670	1670	1670	0
335	20240725	153000	736418991	1670	1670	1670	1670	1000
336	20240725	152900	734748991	1684	1684	1684	1684	0
337	20240725	152800	734748991	1684	1684	1684	1684	0
338	20240725	152700	734748991	1684	1684	1684	1684	0
339	20240725	152600	734748991	1684	1684	1684	1684	0
340	20240725	152500	734748991	1684	1684	1684	1684	0
341	20240725	152400	734748991	1684	1684	1684	1684	0
342	20240725	152300	734748991	1684	1684	1684	1684	0
343	20240725	152200	734748991	1684	1684	1684	1684	0
344	20240725	152100	734748991	1684	1684	1684	1684	0
345	20240725	152000	734748991	1684	1684	1684	1684	0
346	20240725	151900	734748991	1684	1684	1684	1684	14
347	20240725	151800	734725415	1685	1675	1685	1668	950
348	20240725	151700	733135256	1679	1670	1679	1669	690
349	20240725	151600	731983069	1681	1681	1681	1681	0
350	20240725	151500	731983069	1681	1681	1681	1681	0
351	20240725	151400	731983069	1681	1681	1681	1681	0
352	20240725	151300	731983069	1681	1681	1681	1681	0
353	20240725	151200	731983069	1681	1671	1681	1671	1409
354	20240725	151100	729628540	1671	1683	1683	1671	702
355	20240725	151000	728447098	1670	1673	1673	1670	183
356	20240725	150900	728141202	1684	1674	1684	1674	870
357	20240725	150800	726684622	1674	1674	1674	1674	350
358	20240725	150700	726098722	1682	1682	1682	1682	0
359	20240725	150600	726098722	1682	1682	1682	1682	0
360	20240725	150500	726098722	1682	1682	1682	1682	5
361	20240725	150400	726090312	1671	1671	1671	1671	0
362	20240725	150300	726090312	1671	1671	1671	1671	977
363	20240725	150200	724457745	1682	1680	1682	1678	13
364	20240725	150100	724435909	1685	1678	1685	1670	1159
365	20240725	150000	722497458	1679	1689	1689	1679	1281
366	20240725	145900	720335448	1689	1689	1689	1689	111
367	20240725	145800	720147969	1689	1690	1690	1689	2601
368	20240725	145700	715753880	1691	1691	1691	1691	0
369	20240725	145600	715753880	1691	1691	1691	1691	0
370	20240725	145500	715753880	1691	1691	1691	1691	0
371	20240725	145400	715753880	1691	1691	1691	1690	404
372	20240725	145300	715070816	1673	1673	1673	1673	1004
373	20240725	145200	713391124	1695	1695	1695	1695	0
374	20240725	145100	713391124	1695	1695	1695	1695	0
375	20240725	145000	713391124	1695	1684	1695	1684	1000
376	20240725	144900	711698537	1671	1671	1671	1671	4270
377	20240725	144800	704563367	1671	1671	1671	1671	608
378	20240725	144700	703547399	1671	1671	1671	1671	46
379	20240725	144600	703470533	1685	1685	1685	1685	0
380	20240725	144500	703470533	1685	1685	1685	1685	0
381	20240725	144400	703470533	1685	1685	1685	1685	0
382	20240725	144300	703470533	1685	1685	1685	1685	0
383	20240725	144200	703470533	1685	1685	1685	1685	0
384	20240725	144100	703470533	1685	1685	1685	1685	0
385	20240725	144000	703470533	1685	1670	1685	1670	51
386	20240725	143900	703385348	1669	1673	1673	1669	508
387	20240725	143800	702536896	1685	1680	1685	1680	9
388	20240725	143700	702521771	1680	1680	1680	1680	12
389	20240725	143600	702501611	1685	1685	1685	1685	0
390	20240725	143500	702501611	1685	1685	1685	1685	0
391	20240725	143400	702501611	1685	1685	1685	1685	0
392	20240725	143300	702501611	1685	1685	1685	1685	0
393	20240725	143200	702501611	1685	1685	1685	1685	0
394	20240725	143100	702501611	1685	1685	1685	1685	5
395	20240725	143000	702493186	1690	1690	1690	1690	0
396	20240725	142900	702493186	1690	1690	1690	1690	0
397	20240725	142800	702493186	1690	1690	1690	1690	0
398	20240725	142700	702493186	1690	1690	1690	1690	0
399	20240725	142600	702493186	1690	1690	1690	1690	0
400	20240725	142500	702493186	1690	1690	1690	1690	4
401	20240725	142400	702486426	1692	1692	1692	1692	3
402	20240725	142300	702481350	1672	1693	1693	1672	538
403	20240725	142200	701581604	1694	1694	1694	1694	1
404	20240725	142100	701579910	1694	1678	1695	1678	7229
405	20240725	142000	689337864	1669	1670	1670	1669	1000
406	20240725	141900	687668164	1669	1669	1669	1669	0
407	20240725	141800	687668164	1669	1669	1669	1669	0
408	20240725	141700	687668164	1669	1669	1669	1669	1200
409	20240725	141600	685665364	1669	1678	1678	1669	1000
410	20240725	141500	683995549	1678	1678	1678	1678	946
411	20240725	141400	682408161	1678	1678	1678	1678	0
412	20240725	141300	682408161	1678	1678	1678	1678	0
413	20240725	141200	682408161	1678	1678	1678	1678	0
414	20240725	141100	682408161	1678	1678	1678	1678	6
415	20240725	141000	682398093	1672	1672	1672	1672	0
416	20240725	140900	682398093	1672	1672	1672	1672	0
417	20240725	140800	682398093	1672	1672	1672	1672	1400
418	20240725	140700	680057293	1672	1670	1672	1669	3094
419	20240725	140600	674885245	1670	1670	1670	1670	5731
420	20240725	140500	665314475	1671	1678	1678	1671	1914
421	20240725	140400	662113907	1678	1678	1678	1678	0
422	20240725	140300	662113907	1678	1678	1678	1678	0
423	20240725	140200	662113907	1678	1678	1678	1678	10
424	20240725	140100	662097127	1679	1679	1679	1679	53
425	20240725	140000	662008140	1679	1679	1679	1679	0
426	20240725	135900	662008140	1679	1679	1679	1679	0
427	20240725	135800	662008140	1679	1679	1679	1679	525
428	20240725	135700	661126665	1679	1679	1679	1679	0
429	20240725	135600	661126665	1679	1679	1679	1679	7
430	20240725	135500	661114912	1679	1679	1679	1679	0
431	20240725	135400	661114912	1679	1679	1679	1679	0
432	20240725	135300	661114912	1679	1679	1679	1679	0
433	20240725	135200	661114912	1679	1679	1679	1679	0
434	20240725	135100	661114912	1679	1679	1679	1679	0
435	20240725	135000	661114912	1679	1679	1679	1679	0
436	20240725	134900	661114912	1679	1679	1679	1679	0
437	20240725	134800	661114912	1679	1679	1679	1679	0
438	20240725	134700	661114912	1679	1679	1679	1679	120
439	20240725	134600	660913432	1680	1680	1680	1680	754
440	20240725	134500	659646712	1680	1680	1680	1680	0
441	20240725	134400	659646712	1680	1680	1680	1680	0
442	20240725	134300	659646712	1680	1680	1680	1680	100
443	20240725	134200	659478712	1683	1683	1683	1683	89
444	20240725	134100	659328925	1683	1683	1683	1683	0
445	20240725	134000	659328925	1683	1683	1683	1683	0
446	20240725	133900	659328925	1683	1683	1683	1683	0
447	20240725	133800	659328925	1683	1683	1683	1683	0
448	20240725	133700	659328925	1683	1683	1683	1683	0
449	20240725	133600	659328925	1683	1679	1683	1679	7
450	20240725	133500	659317168	1683	1679	1683	1679	399
451	20240725	133400	658646629	1679	1679	1679	1679	0
452	20240725	133300	658646629	1679	1679	1679	1679	0
453	20240725	133200	658646629	1679	1679	1679	1679	567
454	20240725	133100	657694636	1679	1673	1679	1673	3955
455	20240725	133000	651074310	1673	1673	1673	1673	0
456	20240725	132900	651074310	1673	1673	1673	1673	0
457	20240725	132800	651074310	1673	1678	1678	1673	80
458	20240725	132700	650940365	1675	1675	1675	1675	573
459	20240725	132600	649980590	1683	1683	1683	1683	0
460	20240725	132500	649980590	1683	1683	1683	1683	0
461	20240725	132400	649980590	1683	1683	1683	1683	0
462	20240725	132300	649980590	1683	1677	1683	1677	764
463	20240725	132200	648697932	1672	1672	1672	1672	0
464	20240725	132100	648697932	1672	1672	1672	1672	0
465	20240725	132000	648697932	1672	1672	1672	1672	0
466	20240725	131900	648697932	1672	1672	1672	1672	0
467	20240725	131800	648697932	1672	1672	1672	1672	0
468	20240725	131700	648697932	1672	1672	1672	1672	0
469	20240725	131600	648697932	1672	1672	1672	1672	0
470	20240725	131500	648697932	1672	1672	1672	1672	0
471	20240725	131400	648697932	1672	1672	1672	1672	0
472	20240725	131300	648697932	1672	1672	1672	1672	0
473	20240725	131200	648697932	1672	1672	1672	1672	0
474	20240725	131100	648697932	1672	1672	1672	1672	0
475	20240725	131000	648697932	1672	1672	1672	1672	0
476	20240725	130900	648697932	1672	1672	1672	1672	2791
477	20240725	130800	644031380	1672	1672	1672	1672	21
478	20240725	130700	643996268	1672	1672	1672	1672	0
479	20240725	130600	643996268	1672	1672	1672	1672	0
480	20240725	130500	643996268	1672	1672	1672	1672	0
481	20240725	130400	643996268	1672	1672	1672	1672	0
482	20240725	130300	643996268	1672	1672	1672	1672	0
483	20240725	130200	643996268	1672	1672	1672	1672	0
484	20240725	130100	643996268	1672	1672	1672	1672	0
485	20240725	130000	643996268	1672	1672	1672	1672	78
486	20240725	125900	643865852	1679	1678	1679	1678	50
487	20240725	125800	643781914	1679	1679	1679	1679	0
488	20240725	125700	643781914	1679	1679	1679	1679	0
489	20240725	125600	643781914	1679	1679	1679	1679	0
490	20240725	125500	643781914	1679	1671	1679	1671	17
491	20240725	125400	643753451	1671	1671	1671	1671	0
492	20240725	125300	643753451	1671	1671	1671	1671	21
493	20240725	125200	643718360	1671	1671	1671	1671	3501
494	20240725	125100	637868189	1671	1671	1671	1671	3
495	20240725	125000	637863176	1670	1670	1670	1670	0
496	20240725	124900	637863176	1670	1670	1670	1670	2
497	20240725	124800	637859836	1683	1683	1683	1683	3
498	20240725	124700	637854787	1670	1671	1671	1670	2574
499	20240725	124600	633555217	1671	1683	1683	1671	3663
500	20240725	124500	627400834	1683	1683	1683	1683	325
501	20240725	124400	626853859	1687	1687	1687	1687	51
502	20240725	124300	626767822	1686	1685	1686	1685	150
503	20240725	124200	626515022	1682	1682	1682	1682	0
504	20240725	124100	626515022	1682	1682	1682	1682	1003
505	20240725	124000	624827976	1682	1682	1682	1682	43
506	20240725	123900	624755650	1682	1682	1682	1682	0
507	20240725	123800	624755650	1682	1682	1682	1682	4
508	20240725	123700	624748922	1670	1671	1671	1670	1677
509	20240725	123600	621947203	1670	1670	1670	1670	0
510	20240725	123500	621947203	1670	1670	1680	1670	610
511	20240725	123400	620928453	1680	1680	1680	1680	0
512	20240725	123300	620928453	1680	1680	1680	1680	5
513	20240725	123200	620920053	1669	1681	1686	1669	39
514	20240725	123100	620854875	1670	1670	1670	1670	746
515	20240725	123000	619609055	1687	1669	1687	1669	2783
516	20240725	122900	614960670	1669	1670	1670	1669	2773
517	20240725	122800	610332080	1670	1670	1670	1670	0
518	20240725	122700	610332080	1670	1671	1671	1670	487
519	20240725	122600	609518350	1669	1669	1669	1669	0
520	20240725	122500	609518350	1669	1669	1669	1669	0
521	20240725	122400	609518350	1669	1669	1669	1669	0
522	20240725	122300	609518350	1669	1675	1675	1669	1953
523	20240725	122200	606253595	1675	1675	1675	1675	0
524	20240725	122100	606253595	1675	1675	1675	1675	0
525	20240725	122000	606253595	1675	1675	1675	1675	278
526	20240725	121900	605787945	1675	1681	1681	1675	6
527	20240725	121800	605777865	1681	1681	1681	1681	0
528	20240725	121700	605777865	1681	1681	1681	1681	0
529	20240725	121600	605777865	1681	1676	1681	1673	8794
530	20240725	121500	591060955	1677	1678	1678	1677	2874
531	20240725	121400	586240795	1678	1678	1678	1678	0
532	20240725	121300	586240795	1678	1678	1678	1678	1
533	20240725	121200	586239117	1686	1686	1686	1686	1
534	20240725	121100	586237431	1678	1680	1680	1678	1888
535	20240725	121000	583066948	1680	1687	1687	1680	4596
536	20240725	120900	575326277	1687	1688	1688	1687	558
537	20240725	120800	574384920	1688	1700	1700	1688	1282
538	20240725	120700	572205532	1695	1695	1695	1695	54
539	20240725	120600	572114002	1695	1700	1700	1695	130
540	20240725	120500	571893502	1700	1700	1700	1700	1
541	20240725	120400	571891802	1700	1701	1701	1700	113
542	20240725	120300	571699698	1700	1700	1700	1699	301
543	20240725	120200	571187999	1701	1700	1701	1700	891
544	20240725	120100	569672803	1701	1686	1701	1686	30
545	20240725	120000	569621993	1685	1685	1687	1685	442
546	20240725	115900	568876800	1685	1685	1685	1685	0
547	20240725	115800	568876800	1685	1685	1685	1685	8
548	20240725	115700	568863320	1685	1686	1686	1678	523
549	20240725	115600	567982918	1688	1682	1688	1678	156
550	20240725	115500	567720058	1694	1702	1702	1688	2617
551	20240725	115400	563282589	1713	1713	1713	1713	58
552	20240725	115300	563183235	1715	1715	1715	1715	58
553	20240725	115200	563083765	1716	1711	1717	1711	5772
554	20240725	115100	553183112	1713	1691	1713	1691	3814
555	20240725	115000	546724426	1694	1683	1694	1683	4187
556	20240725	114900	539668638	1685	1685	1687	1671	8214
557	20240725	114800	525903215	1685	1688	1694	1685	4443
558	20240725	114700	518414581	1688	1705	1705	1685	19401
559	20240725	114600	485452383	1707	1714	1714	1707	5935
560	20240725	114500	475301221	1706	1714	1714	1706	6126
561	20240725	114400	464830135	1715	1729	1731	1715	5446
562	20240725	114300	455433453	1729	1708	1730	1706	11464
563	20240725	114200	435716979	1708	1710	1710	1706	12584
564	20240725	114100	414236640	1710	1716	1722	1710	12763
565	20240725	114000	392344105	1716	1742	1745	1710	24456
566	20240725	113900	350273175	1742	1716	1757	1704	69281
567	20240725	113800	230089700	1719	1692	1720	1692	27676
568	20240725	113700	182928801	1692	1687	1693	1687	13634
569	20240725	113600	159871319	1688	1688	1688	1688	3
570	20240725	113500	159866255	1676	1663	1691	1663	8670
571	20240725	113400	145395061	1652	1652	1652	1652	0
572	20240725	113300	145395061	1652	1652	1652	1652	0
573	20240725	113200	145395061	1652	1652	1652	1652	0
574	20240725	113100	145395061	1652	1652	1652	1652	0
575	20240725	113000	145395061	1652	1652	1652	1652	0
576	20240725	112900	145395061	1652	1652	1652	1652	0
577	20240725	112800	145395061	1652	1652	1652	1652	0
578	20240725	112700	145395061	1652	1652	1652	1652	0
579	20240725	112600	145395061	1652	1652	1652	1652	0
580	20240725	112500	145395061	1652	1652	1652	1652	0
581	20240725	112400	145395061	1652	1654	1654	1652	1000
582	20240725	112300	143742385	1654	1654	1654	1654	0
583	20240725	112200	143742385	1654	1654	1654	1654	0
584	20240725	112100	143742385	1654	1654	1654	1654	9
585	20240725	112000	143727499	1662	1657	1662	1657	3699
586	20240725	111900	137592269	1658	1655	1658	1655	1209
587	20240725	111800	135590396	1651	1651	1651	1651	246
588	20240725	111700	135184250	1651	1651	1651	1651	0
589	20240725	111600	135184250	1651	1650	1651	1650	1500
590	20240725	111500	132708150	1651	1651	1651	1651	0
591	20240725	111400	132708150	1651	1651	1651	1651	0
592	20240725	111300	132708150	1651	1650	1651	1650	2617
593	20240725	111200	128387601	1650	1650	1650	1650	135
594	20240725	111100	128164851	1650	1650	1650	1650	0
595	20240725	111000	128164851	1650	1649	1650	1649	218
596	20240725	110900	127805282	1639	1639	1639	1639	0
597	20240725	110800	127805282	1639	1639	1639	1639	87
598	20240725	110700	127662689	1643	1643	1643	1643	0
599	20240725	110600	127662689	1643	1643	1643	1643	0
600	20240725	110500	127662689	1643	1643	1643	1643	0
601	20240725	110400	127662689	1643	1643	1643	1643	0
602	20240725	110300	127662689	1643	1643	1643	1643	0
603	20240725	110200	127662689	1643	1643	1643	1643	0
604	20240725	110100	127662689	1643	1643	1643	1643	0
605	20240725	110000	127662689	1643	1643	1643	1643	0
606	20240725	105900	127662689	1643	1638	1643	1638	246
607	20240725	105800	127258516	1643	1643	1643	1643	0
608	20240725	105700	127258516	1643	1643	1643	1643	0
609	20240725	105600	127258516	1643	1643	1643	1643	0
610	20240725	105500	127258516	1643	1643	1643	1643	446
611	20240725	105400	126525738	1635	1639	1639	1635	1406
612	20240725	105300	124222748	1639	1639	1639	1639	50
613	20240725	105200	124140798	1639	1639	1639	1639	0
614	20240725	105100	124140798	1639	1639	1639	1639	0
615	20240725	105000	124140798	1639	1639	1639	1639	0
616	20240725	104900	124140798	1639	1640	1640	1639	3500
617	20240725	104800	118403960	1639	1638	1639	1638	606
618	20240725	104700	117410821	1638	1638	1638	1638	0
619	20240725	104600	117410821	1638	1638	1638	1638	1
620	20240725	104500	117409183	1638	1638	1638	1638	3
621	20240725	104400	117404269	1637	1637	1637	1637	0
622	20240725	104300	117404269	1637	1639	1639	1637	1554
623	20240725	104200	114857277	1638	1638	1638	1638	0
624	20240725	104100	114857277	1638	1638	1638	1638	0
625	20240725	104000	114857277	1638	1640	1640	1638	646
626	20240725	103900	113798287	1640	1640	1640	1640	0
627	20240725	103800	113798287	1640	1640	1640	1640	0
628	20240725	103700	113798287	1640	1640	1640	1640	0
629	20240725	103600	113798287	1640	1640	1640	1640	0
630	20240725	103500	113798287	1640	1640	1640	1640	0
631	20240725	103400	113798287	1640	1643	1643	1640	24296
632	20240725	103300	73928750	1643	1643	1643	1643	0
633	20240725	103200	73928750	1643	1643	1643	1643	9
634	20240725	103100	73913963	1643	1643	1643	1643	2534
635	20240725	103000	69750601	1644	1644	1644	1644	0
636	20240725	102900	69750601	1644	1644	1644	1643	49
637	20240725	102800	69670054	1643	1643	1643	1643	0
638	20240725	102700	69670054	1643	1643	1643	1643	0
639	20240725	102600	69670054	1643	1643	1643	1643	0
640	20240725	102500	69670054	1643	1643	1643	1643	0
641	20240725	102400	69670054	1643	1643	1643	1643	0
642	20240725	102300	69670054	1643	1643	1643	1643	30
643	20240725	102200	69620764	1643	1643	1643	1643	0
644	20240725	102100	69620764	1643	1643	1643	1643	0
645	20240725	102000	69620764	1643	1643	1643	1643	100
646	20240725	101900	69456464	1649	1649	1649	1649	0
647	20240725	101800	69456464	1649	1649	1649	1649	0
648	20240725	101700	69456464	1649	1649	1649	1649	0
649	20240725	101600	69456464	1649	1649	1649	1649	1130
650	20240725	101500	67593094	1641	1642	1642	1641	19
651	20240725	101400	67561897	1642	1642	1642	1642	0
652	20240725	101300	67561897	1642	1642	1642	1642	150
653	20240725	101200	67315597	1641	1650	1650	1641	10000
654	20240725	101100	50897159	1659	1659	1659	1659	0
655	20240725	101000	50897159	1659	1659	1659	1659	0
656	20240725	100900	50897159	1659	1659	1659	1659	0
657	20240725	100800	50897159	1659	1659	1659	1659	0
658	20240725	100700	50897159	1659	1659	1659	1659	0
659	20240725	100600	50897159	1659	1651	1659	1650	1205
660	20240725	100500	48906823	1660	1660	1660	1660	1
661	20240725	100400	48905163	1660	1660	1660	1660	0
662	20240725	100300	48905163	1660	1660	1660	1660	0
663	20240725	100200	48905163	1660	1660	1660	1660	1
664	20240725	100100	48903503	1660	1660	1660	1660	1
665	20240725	100000	48901843	1660	1660	1660	1660	0
666	20240725	095900	48901843	1660	1660	1660	1660	1
667	20240725	095800	48900183	1660	1660	1660	1660	3
668	20240725	095700	48895203	1660	1660	1660	1660	1
669	20240725	095600	48893543	1654	1654	1654	1654	0
670	20240725	095500	48893543	1654	1654	1654	1654	0
671	20240725	095400	48893543	1654	1654	1654	1654	0
672	20240725	095300	48893543	1654	1654	1654	1654	0
673	20240725	095200	48893543	1654	1654	1654	1654	0
674	20240725	095100	48893543	1654	1654	1654	1654	0
675	20240725	095000	48893543	1654	1654	1654	1654	0
676	20240725	094900	48893543	1654	1654	1654	1654	0
677	20240725	094800	48893543	1654	1654	1654	1654	0
678	20240725	094700	48893543	1654	1654	1654	1654	0
679	20240725	094600	48893543	1654	1654	1654	1654	89
680	20240725	094500	48746337	1654	1654	1654	1654	0
681	20240725	094400	48746337	1654	1654	1654	1654	0
682	20240725	094300	48746337	1654	1653	1654	1653	1824
683	20240725	094200	45729941	1650	1650	1650	1650	0
684	20240725	094100	45729941	1650	1646	1650	1646	2218
685	20240725	094000	42076985	1640	1640	1640	1640	1903
686	20240725	093900	38956065	1640	1640	1640	1640	0
687	20240725	093800	38956065	1640	1640	1640	1640	0
688	20240725	093700	38956065	1640	1640	1640	1640	0
689	20240725	093600	38956065	1640	1640	1640	1640	616
690	20240725	093500	37945825	1631	1633	1633	1631	2600
691	20240725	093400	33701951	1632	1632	1632	1632	0
692	20240725	093300	33701951	1632	1632	1632	1632	0
693	20240725	093200	33701951	1632	1632	1632	1632	18
694	20240725	093100	33672575	1639	1639	1639	1639	0
695	20240725	093000	33672575	1639	1639	1639	1639	1
696	20240725	092900	33670936	1640	1640	1640	1640	0
697	20240725	092800	33670936	1640	1641	1642	1640	289
698	20240725	092700	33196698	1641	1641	1641	1641	15
699	20240725	092600	33172083	1655	1655	1655	1655	0
700	20240725	092500	33172083	1655	1655	1655	1655	0
701	20240725	092400	33172083	1655	1655	1655	1655	1086
702	20240725	092300	31374753	1652	1652	1652	1652	288
703	20240725	092200	30898977	1652	1652	1652	1652	0
704	20240725	092100	30898977	1652	1640	1652	1632	824
705	20240725	092000	29541663	1640	1634	1640	1634	2054
706	20240725	091900	26175099	1635	1635	1635	1635	130
707	20240725	091800	25962549	1630	1630	1630	1630	20
708	20240725	091700	25929949	1630	1630	1630	1630	250
709	20240725	091600	25522449	1630	1624	1630	1624	7
710	20240725	091500	25511045	1630	1622	1630	1622	523
711	20240725	091400	24660290	1622	1622	1622	1622	0
712	20240725	091300	24660290	1622	1625	1625	1622	42
713	20240725	091200	24592086	1625	1627	1627	1625	200
714	20240725	091100	24266886	1627	1627	1627	1627	20
715	20240725	091000	24234346	1627	1622	1627	1622	1411
716	20240725	090900	21944487	1622	1622	1622	1622	600
717	20240725	090800	20971287	1620	1620	1620	1620	0
718	20240725	090700	20971287	1620	1620	1620	1620	0
719	20240725	090600	20971287	1620	1630	1630	1620	3649
720	20240725	090500	15027697	1640	1659	1659	1640	8802
721	20240725	090400	547233	1674	1674	1674	1674	300
722	20240725	090300	45033	1674	1674	1674	1674	4
723	20240725	090200	38337	1674	1674	1674	1674	1
724	20240725	090100	36663	1660	1660	1660	1660	10
725	20240725	090000	20063	1693	1670	1693	1670	12