KissMeData/005360/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	184400	110473585	2705	2705	2705	2705	1536
3	20240725	184300	110473585	2705	2705	2705	2705	0
4	20240725	184200	110473585	2705	2705	2705	2705	0
5	20240725	184100	110473585	2705	2705	2705	2705	0
6	20240725	184000	110473585	2705	2705	2705	2705	0
7	20240725	183900	110473585	2705	2705	2705	2705	0
8	20240725	183800	110473585	2705	2705	2705	2705	0
9	20240725	183700	110473585	2705	2705	2705	2705	0
10	20240725	183600	110473585	2705	2705	2705	2705	0
11	20240725	183500	110473585	2705	2705	2705	2705	0
12	20240725	183400	110473585	2705	2705	2705	2705	0
13	20240725	183300	110473585	2705	2705	2705	2705	0
14	20240725	183200	110473585	2705	2705	2705	2705	0
15	20240725	183100	110473585	2705	2705	2705	2705	0
16	20240725	183000	110473585	2705	2705	2705	2705	0
17	20240725	182900	110473585	2705	2705	2705	2705	0
18	20240725	182800	110473585	2705	2705	2705	2705	0
19	20240725	182700	110473585	2705	2705	2705	2705	0
20	20240725	182600	110473585	2705	2705	2705	2705	0
21	20240725	182500	110473585	2705	2705	2705	2705	0
22	20240725	182400	110473585	2705	2705	2705	2705	0
23	20240725	182300	110473585	2705	2705	2705	2705	0
24	20240725	182200	110473585	2705	2705	2705	2705	0
25	20240725	182100	110473585	2705	2705	2705	2705	0
26	20240725	182000	110473585	2705	2705	2705	2705	0
27	20240725	181900	110473585	2705	2705	2705	2705	0
28	20240725	181800	110473585	2705	2705	2705	2705	0
29	20240725	181700	110473585	2705	2705	2705	2705	0
30	20240725	181600	110473585	2705	2705	2705	2705	0
31	20240725	181500	110473585	2705	2705	2705	2705	0
32	20240725	181400	110473585	2705	2705	2705	2705	1536
33	20240725	181300	110473585	2705	2705	2705	2705	0
34	20240725	181200	110473585	2705	2705	2705	2705	0
35	20240725	181100	110473585	2705	2705	2705	2705	0
36	20240725	181000	110473585	2705	2705	2705	2705	0
37	20240725	180900	110473585	2705	2705	2705	2705	0
38	20240725	180800	110473585	2705	2705	2705	2705	0
39	20240725	180700	110473585	2705	2705	2705	2705	0
40	20240725	180600	110473585	2705	2705	2705	2705	0
41	20240725	180500	110473585	2705	2705	2705	2705	0
42	20240725	180400	110473585	2705	2705	2705	2705	0
43	20240725	180300	110473585	2705	2705	2705	2705	0
44	20240725	180200	110473585	2705	2705	2705	2705	0
45	20240725	180100	110473585	2705	2705	2705	2705	0
46	20240725	180000	110473585	2705	2705	2705	2705	0
47	20240725	175900	110473585	2705	2705	2705	2705	0
48	20240725	175800	110473585	2705	2705	2705	2705	0
49	20240725	175700	110473585	2705	2705	2705	2705	0
50	20240725	175600	110473585	2705	2705	2705	2705	0
51	20240725	175500	110473585	2705	2705	2705	2705	0
52	20240725	175400	110473585	2705	2705	2705	2705	0
53	20240725	175300	110473585	2705	2705	2705	2705	0
54	20240725	175200	110473585	2705	2705	2705	2705	0
55	20240725	175100	110473585	2705	2705	2705	2705	0
56	20240725	175000	110473585	2705	2705	2705	2705	0
57	20240725	174900	110473585	2705	2705	2705	2705	0
58	20240725	174800	110473585	2705	2705	2705	2705	0
59	20240725	174700	110473585	2705	2705	2705	2705	0
60	20240725	174600	110473585	2705	2705	2705	2705	0
61	20240725	174500	110473585	2705	2705	2705	2705	0
62	20240725	174400	110473585	2705	2705	2705	2705	1536
63	20240725	174300	110473585	2705	2705	2705	2705	0
64	20240725	174200	110473585	2705	2705	2705	2705	0
65	20240725	174100	110473585	2705	2705	2705	2705	0
66	20240725	174000	110473585	2705	2705	2705	2705	0
67	20240725	173900	110473585	2705	2705	2705	2705	0
68	20240725	173800	110473585	2705	2705	2705	2705	0
69	20240725	173700	110473585	2705	2705	2705	2705	0
70	20240725	173600	110473585	2705	2705	2705	2705	0
71	20240725	173500	110473585	2705	2705	2705	2705	0
72	20240725	173400	110473585	2705	2705	2705	2705	0
73	20240725	173300	110473585	2705	2705	2705	2705	0
74	20240725	173200	110473585	2705	2705	2705	2705	0
75	20240725	173100	110473585	2705	2705	2705	2705	0
76	20240725	173000	110473585	2705	2705	2705	2705	0
77	20240725	172900	110473585	2705	2705	2705	2705	0
78	20240725	172800	110473585	2705	2705	2705	2705	0
79	20240725	172700	110473585	2705	2705	2705	2705	0
80	20240725	172600	110473585	2705	2705	2705	2705	0
81	20240725	172500	110473585	2705	2705	2705	2705	0
82	20240725	172400	110473585	2705	2705	2705	2705	0
83	20240725	172300	110473585	2705	2705	2705	2705	0
84	20240725	172200	110473585	2705	2705	2705	2705	0
85	20240725	172100	110473585	2705	2705	2705	2705	0
86	20240725	172000	110473585	2705	2705	2705	2705	0
87	20240725	171900	110473585	2705	2705	2705	2705	0
88	20240725	171800	110473585	2705	2705	2705	2705	0
89	20240725	171700	110473585	2705	2705	2705	2705	0
90	20240725	171600	110473585	2705	2705	2705	2705	0
91	20240725	171500	110473585	2705	2705	2705	2705	0
92	20240725	171400	110473585	2705	2705	2705	2705	1536
93	20240725	171300	110473585	2705	2705	2705	2705	0
94	20240725	171200	110473585	2705	2705	2705	2705	0
95	20240725	171100	110473585	2705	2705	2705	2705	0
96	20240725	171000	110473585	2705	2705	2705	2705	0
97	20240725	170900	110473585	2705	2705	2705	2705	0
98	20240725	170800	110473585	2705	2705	2705	2705	0
99	20240725	170700	110473585	2705	2705	2705	2705	0
100	20240725	170600	110473585	2705	2705	2705	2705	0
101	20240725	170500	110473585	2705	2705	2705	2705	0
102	20240725	170400	110473585	2705	2705	2705	2705	0
103	20240725	170300	110473585	2705	2705	2705	2705	0
104	20240725	170200	110473585	2705	2705	2705	2705	0
105	20240725	170100	110473585	2705	2705	2705	2705	0
106	20240725	170000	110473585	2705	2705	2705	2705	0
107	20240725	165900	110473585	2705	2705	2705	2705	0
108	20240725	165800	110473585	2705	2705	2705	2705	0
109	20240725	165700	110473585	2705	2705	2705	2705	0
110	20240725	165600	110473585	2705	2705	2705	2705	0
111	20240725	165500	110473585	2705	2705	2705	2705	0
112	20240725	165400	110473585	2705	2705	2705	2705	0
113	20240725	165300	110473585	2705	2705	2705	2705	0
114	20240725	165200	110473585	2705	2705	2705	2705	0
115	20240725	165100	110473585	2705	2705	2705	2705	0
116	20240725	165000	110473585	2705	2705	2705	2705	0
117	20240725	164900	110473585	2705	2705	2705	2705	0
118	20240725	164800	110473585	2705	2705	2705	2705	0
119	20240725	164700	110473585	2705	2705	2705	2705	0
120	20240725	164600	110473585	2705	2705	2705	2705	0
121	20240725	164500	110473585	2705	2705	2705	2705	0
122	20240725	164400	110473585	2705	2705	2705	2705	1536
123	20240725	164300	110473585	2705	2705	2705	2705	0
124	20240725	164200	110473585	2705	2705	2705	2705	0
125	20240725	164100	110473585	2705	2705	2705	2705	0
126	20240725	164000	110473585	2705	2705	2705	2705	0
127	20240725	163900	110473585	2705	2705	2705	2705	0
128	20240725	163800	110473585	2705	2705	2705	2705	0
129	20240725	163700	110473585	2705	2705	2705	2705	0
130	20240725	163600	110473585	2705	2705	2705	2705	0
131	20240725	163500	110473585	2705	2705	2705	2705	0
132	20240725	163400	110473585	2705	2705	2705	2705	0
133	20240725	163300	110473585	2705	2705	2705	2705	0
134	20240725	163200	110473585	2705	2705	2705	2705	0
135	20240725	163100	110473585	2705	2705	2705	2705	0
136	20240725	163000	110473585	2705	2705	2705	2705	0
137	20240725	162900	110473585	2705	2705	2705	2705	0
138	20240725	162800	110473585	2705	2705	2705	2705	0
139	20240725	162700	110473585	2705	2705	2705	2705	0
140	20240725	162600	110473585	2705	2705	2705	2705	0
141	20240725	162500	110473585	2705	2705	2705	2705	0
142	20240725	162400	110473585	2705	2705	2705	2705	0
143	20240725	162300	110473585	2705	2705	2705	2705	0
144	20240725	162200	110473585	2705	2705	2705	2705	0
145	20240725	162100	110473585	2705	2705	2705	2705	0
146	20240725	162000	110473585	2705	2705	2705	2705	0
147	20240725	161900	110473585	2705	2705	2705	2705	0
148	20240725	161800	110473585	2705	2705	2705	2705	0
149	20240725	161700	110473585	2705	2705	2705	2705	0
150	20240725	161600	110473585	2705	2705	2705	2705	0
151	20240725	161500	110473585	2705	2705	2705	2705	0
152	20240725	161400	110473585	2705	2705	2705	2705	1536
153	20240725	161300	110473585	2705	2705	2705	2705	0
154	20240725	161200	110473585	2705	2705	2705	2705	0
155	20240725	161100	110473585	2705	2705	2705	2705	0
156	20240725	161000	110473585	2705	2705	2705	2705	0
157	20240725	160900	110473585	2705	2705	2705	2705	0
158	20240725	160800	110473585	2705	2705	2705	2705	0
159	20240725	160700	110473585	2705	2705	2705	2705	0
160	20240725	160600	110473585	2705	2705	2705	2705	0
161	20240725	160500	110473585	2705	2705	2705	2705	0
162	20240725	160400	110473585	2705	2705	2705	2705	0
163	20240725	160300	110473585	2705	2705	2705	2705	0
164	20240725	160200	110473585	2705	2705	2705	2705	0
165	20240725	160100	110473585	2705	2705	2705	2705	0
166	20240725	160000	110473585	2705	2705	2705	2705	0
167	20240725	155900	110473585	2705	2705	2705	2705	0
168	20240725	155800	110473585	2705	2705	2705	2705	0
169	20240725	155700	110473585	2705	2705	2705	2705	0
170	20240725	155600	110473585	2705	2705	2705	2705	0
171	20240725	155500	110473585	2705	2705	2705	2705	0
172	20240725	155400	110473585	2705	2705	2705	2705	0
173	20240725	155300	110473585	2705	2705	2705	2705	0
174	20240725	155200	110473585	2705	2705	2705	2705	0
175	20240725	155100	110473585	2705	2705	2705	2705	0
176	20240725	155000	110473585	2705	2705	2705	2705	0
177	20240725	154900	110473585	2705	2705	2705	2705	0
178	20240725	154800	110473585	2705	2705	2705	2705	0
179	20240725	154700	110473585	2705	2705	2705	2705	0
180	20240725	154600	110473585	2705	2705	2705	2705	0
181	20240725	154500	110473585	2705	2705	2705	2705	0
182	20240725	154400	110473585	2705	2705	2705	2705	1536
183	20240725	154300	110473585	2705	2705	2705	2705	0
184	20240725	154200	110473585	2705	2705	2705	2705	0
185	20240725	154100	110473585	2705	2705	2705	2705	0
186	20240725	154000	110473585	2705	2705	2705	2705	0
187	20240725	153900	110473585	2705	2705	2705	2705	0
188	20240725	153800	110473585	2705	2705	2705	2705	0
189	20240725	153700	110473585	2705	2705	2705	2705	0
190	20240725	153600	110473585	2705	2705	2705	2705	0
191	20240725	153500	110473585	2705	2705	2705	2705	0
192	20240725	153400	110473585	2705	2705	2705	2705	0
193	20240725	153300	110473585	2705	2705	2705	2705	0
194	20240725	153200	110473585	2705	2705	2705	2705	0
195	20240725	153100	110473585	2705	2705	2705	2705	0
196	20240725	153000	110473585	2705	2705	2705	2705	1536
197	20240725	152900	106318705	2705	2705	2705	2705	0
198	20240725	152800	106318705	2705	2705	2705	2705	0
199	20240725	152700	106318705	2705	2705	2705	2705	0
200	20240725	152600	106318705	2705	2705	2705	2705	0
201	20240725	152500	106318705	2705	2705	2705	2705	0
202	20240725	152400	106318705	2705	2705	2705	2705	0
203	20240725	152300	106318705	2705	2705	2705	2705	0
204	20240725	152200	106318705	2705	2705	2705	2705	0
205	20240725	152100	106318705	2705	2705	2705	2705	0
206	20240725	152000	106318705	2705	2705	2705	2705	0
207	20240725	151900	106318705	2705	2705	2705	2705	0
208	20240725	151800	106318705	2705	2705	2705	2705	50
209	20240725	151700	106183455	2705	2705	2705	2705	400
210	20240725	151600	105101455	2705	2700	2705	2700	201
211	20240725	151500	104558750	2700	2700	2700	2700	0
212	20240725	151400	104558750	2700	2700	2700	2700	0
213	20240725	151300	104558750	2700	2700	2700	2700	0
214	20240725	151200	104558750	2700	2700	2700	2700	0
215	20240725	151100	104558750	2700	2700	2700	2700	1
216	20240725	151000	104556050	2685	2685	2685	2685	0
217	20240725	150900	104556050	2685	2685	2685	2685	0
218	20240725	150800	104556050	2685	2690	2690	2685	4998
219	20240725	150700	91130880	2695	2695	2695	2695	9
220	20240725	150600	91106625	2695	2695	2695	2695	100
221	20240725	150500	90837125	2695	2695	2695	2695	0
222	20240725	150400	90837125	2695	2695	2695	2695	0
223	20240725	150300	90837125	2695	2700	2700	2695	3
224	20240725	150200	90829035	2700	2700	2700	2690	1020
225	20240725	150100	88080850	2705	2700	2705	2700	535
226	20240725	150000	86633755	2700	2700	2700	2700	0
227	20240725	145900	86633755	2700	2700	2700	2700	0
228	20240725	145800	86633755	2700	2700	2700	2700	0
229	20240725	145700	86633755	2700	2700	2700	2700	0
230	20240725	145600	86633755	2700	2700	2700	2700	89
231	20240725	145500	86393455	2700	2700	2700	2700	0
232	20240725	145400	86393455	2700	2700	2700	2700	0
233	20240725	145300	86393455	2700	2700	2700	2700	1
234	20240725	145200	86390755	2705	2705	2705	2705	400
235	20240725	145100	85308755	2700	2700	2700	2700	6
236	20240725	145000	85292555	2700	2700	2700	2700	0
237	20240725	144900	85292555	2700	2700	2700	2700	194
238	20240725	144800	84768755	2705	2705	2705	2705	0
239	20240725	144700	84768755	2705	2705	2705	2705	0
240	20240725	144600	84768755	2705	2705	2705	2705	516
241	20240725	144500	83372975	2705	2705	2705	2705	0
242	20240725	144400	83372975	2705	2705	2705	2705	51
243	20240725	144300	83235020	2710	2710	2710	2710	0
244	20240725	144200	83235020	2710	2710	2710	2710	130
245	20240725	144100	82882720	2710	2710	2710	2710	0
246	20240725	144000	82882720	2710	2710	2710	2710	0
247	20240725	143900	82882720	2710	2710	2710	2710	18
248	20240725	143800	82833940	2710	2710	2710	2710	10
249	20240725	143700	82806840	2710	2710	2710	2710	0
250	20240725	143600	82806840	2710	2710	2710	2710	0
251	20240725	143500	82806840	2710	2710	2710	2710	20
252	20240725	143400	82752640	2710	2710	2710	2710	2
253	20240725	143300	82747220	2710	2710	2710	2710	0
254	20240725	143200	82747220	2710	2710	2710	2710	50
255	20240725	143100	82611720	2710	2710	2710	2710	0
256	20240725	143000	82611720	2710	2710	2710	2710	0
257	20240725	142900	82611720	2710	2710	2710	2710	1
258	20240725	142800	82609010	2710	2710	2710	2710	0
259	20240725	142700	82609010	2710	2710	2710	2710	0
260	20240725	142600	82609010	2710	2710	2710	2710	0
261	20240725	142500	82609010	2710	2710	2710	2710	10
262	20240725	142400	82581910	2710	2710	2710	2710	0
263	20240725	142300	82581910	2710	2710	2710	2710	0
264	20240725	142200	82581910	2710	2710	2710	2710	0
265	20240725	142100	82581910	2710	2710	2710	2710	0
266	20240725	142000	82581910	2710	2710	2710	2710	0
267	20240725	141900	82581910	2710	2710	2710	2710	50
268	20240725	141800	82446410	2710	2710	2710	2710	0
269	20240725	141700	82446410	2710	2710	2710	2710	0
270	20240725	141600	82446410	2710	2710	2710	2710	5
271	20240725	141500	82432860	2715	2715	2715	2715	0
272	20240725	141400	82432860	2715	2715	2715	2715	0
273	20240725	141300	82432860	2715	2715	2715	2715	0
274	20240725	141200	82432860	2715	2715	2715	2715	0
275	20240725	141100	82432860	2715	2715	2715	2715	0
276	20240725	141000	82432860	2715	2715	2715	2715	0
277	20240725	140900	82432860	2715	2715	2715	2715	0
278	20240725	140800	82432860	2715	2715	2715	2715	0
279	20240725	140700	82432860	2715	2715	2715	2715	0
280	20240725	140600	82432860	2715	2715	2715	2715	0
281	20240725	140500	82432860	2715	2715	2715	2715	0
282	20240725	140400	82432860	2715	2715	2715	2715	0
283	20240725	140300	82432860	2715	2715	2715	2715	161
284	20240725	140200	81995745	2710	2710	2710	2710	151
285	20240725	140100	81586535	2710	2710	2710	2710	0
286	20240725	140000	81586535	2710	2710	2710	2710	0
287	20240725	135900	81586535	2710	2710	2710	2710	0
288	20240725	135800	81586535	2710	2710	2710	2710	0
289	20240725	135700	81586535	2710	2710	2710	2710	0
290	20240725	135600	81586535	2710	2710	2710	2710	0
291	20240725	135500	81586535	2710	2710	2710	2710	0
292	20240725	135400	81586535	2710	2710	2710	2710	0
293	20240725	135300	81586535	2710	2710	2710	2710	0
294	20240725	135200	81586535	2710	2710	2710	2710	5
295	20240725	135100	81572985	2715	2715	2715	2715	0
296	20240725	135000	81572985	2715	2715	2715	2715	0
297	20240725	134900	81572985	2715	2715	2715	2715	0
298	20240725	134800	81572985	2715	2715	2715	2715	0
299	20240725	134700	81572985	2715	2715	2715	2715	0
300	20240725	134600	81572985	2715	2715	2715	2715	0
301	20240725	134500	81572985	2715	2715	2715	2715	0
302	20240725	134400	81572985	2715	2705	2715	2685	9668
303	20240725	134300	55520475	2710	2710	2710	2710	118
304	20240725	134200	55200695	2705	2705	2705	2705	0
305	20240725	134100	55200695	2705	2705	2705	2705	567
306	20240725	134000	53666960	2710	2710	2710	2710	0
307	20240725	133900	53666960	2710	2710	2710	2710	3
308	20240725	133800	53658830	2710	2710	2710	2710	0
309	20240725	133700	53658830	2710	2710	2710	2710	0
310	20240725	133600	53658830	2710	2710	2710	2710	0
311	20240725	133500	53658830	2710	2710	2710	2710	0
312	20240725	133400	53658830	2710	2710	2710	2710	0
313	20240725	133300	53658830	2710	2710	2710	2710	943
314	20240725	133200	51103300	2710	2710	2710	2710	0
315	20240725	133100	51103300	2710	2710	2710	2710	0
316	20240725	133000	51103300	2710	2710	2710	2710	0
317	20240725	132900	51103300	2710	2710	2710	2710	0
318	20240725	132800	51103300	2710	2710	2710	2710	3
319	20240725	132700	51095170	2715	2715	2715	2715	0
320	20240725	132600	51095170	2715	2715	2715	2715	52
321	20240725	132500	50953990	2715	2715	2715	2715	0
322	20240725	132400	50953990	2715	2715	2715	2715	0
323	20240725	132300	50953990	2715	2715	2715	2715	0
324	20240725	132200	50953990	2715	2715	2715	2715	0
325	20240725	132100	50953990	2715	2715	2715	2715	5
326	20240725	132000	50940415	2715	2715	2715	2715	4
327	20240725	131900	50929555	2715	2715	2715	2715	0
328	20240725	131800	50929555	2715	2715	2715	2715	0
329	20240725	131700	50929555	2715	2715	2715	2715	0
330	20240725	131600	50929555	2715	2715	2715	2715	0
331	20240725	131500	50929555	2715	2715	2715	2715	0
332	20240725	131400	50929555	2715	2715	2715	2715	0
333	20240725	131300	50929555	2715	2715	2715	2715	0
334	20240725	131200	50929555	2715	2715	2715	2715	0
335	20240725	131100	50929555	2715	2715	2715	2715	0
336	20240725	131000	50929555	2715	2715	2715	2715	0
337	20240725	130900	50929555	2715	2715	2715	2715	0
338	20240725	130800	50929555	2715	2715	2715	2715	180
339	20240725	130700	50440855	2715	2715	2715	2715	0
340	20240725	130600	50440855	2715	2715	2715	2715	0
341	20240725	130500	50440855	2715	2715	2715	2715	0
342	20240725	130400	50440855	2715	2715	2715	2715	0
343	20240725	130300	50440855	2715	2715	2715	2715	0
344	20240725	130200	50440855	2715	2715	2715	2715	0
345	20240725	130100	50440855	2715	2715	2715	2715	0
346	20240725	130000	50440855	2715	2715	2715	2715	0
347	20240725	125900	50440855	2715	2715	2715	2715	0
348	20240725	125800	50440855	2715	2715	2715	2715	0
349	20240725	125700	50440855	2715	2715	2715	2715	160
350	20240725	125600	50006455	2715	2715	2715	2715	300
351	20240725	125500	49191955	2715	2715	2715	2715	0
352	20240725	125400	49191955	2715	2715	2715	2715	0
353	20240725	125300	49191955	2715	2715	2715	2715	10
354	20240725	125200	49164805	2715	2715	2715	2715	20
355	20240725	125100	49110505	2715	2715	2715	2715	0
356	20240725	125000	49110505	2715	2715	2715	2715	0
357	20240725	124900	49110505	2715	2715	2715	2715	6
358	20240725	124800	49094215	2715	2715	2715	2715	0
359	20240725	124700	49094215	2715	2715	2715	2715	11
360	20240725	124600	49064350	2715	2715	2715	2715	0
361	20240725	124500	49064350	2715	2715	2715	2715	0
362	20240725	124400	49064350	2715	2715	2715	2715	0
363	20240725	124300	49064350	2715	2715	2715	2715	0
364	20240725	124200	49064350	2715	2715	2715	2715	25
365	20240725	124100	48996475	2715	2715	2715	2715	0
366	20240725	124000	48996475	2715	2715	2715	2715	0
367	20240725	123900	48996475	2715	2715	2715	2715	5
368	20240725	123800	48982900	2715	2715	2715	2715	5
369	20240725	123700	48969325	2715	2715	2715	2715	0
370	20240725	123600	48969325	2715	2715	2715	2715	0
371	20240725	123500	48969325	2715	2715	2715	2715	0
372	20240725	123400	48969325	2715	2715	2715	2715	0
373	20240725	123300	48969325	2715	2715	2715	2715	0
374	20240725	123200	48969325	2715	2715	2715	2715	0
375	20240725	123100	48969325	2715	2715	2715	2715	0
376	20240725	123000	48969325	2715	2715	2715	2715	0
377	20240725	122900	48969325	2715	2715	2715	2715	0
378	20240725	122800	48969325	2715	2715	2715	2715	5
379	20240725	122700	48955750	2715	2715	2715	2715	0
380	20240725	122600	48955750	2715	2715	2715	2715	0
381	20240725	122500	48955750	2715	2715	2715	2715	0
382	20240725	122400	48955750	2715	2715	2715	2715	0
383	20240725	122300	48955750	2715	2715	2715	2715	0
384	20240725	122200	48955750	2715	2715	2715	2715	25
385	20240725	122100	48887875	2705	2705	2705	2705	0
386	20240725	122000	48887875	2705	2705	2705	2705	0
387	20240725	121900	48887875	2705	2705	2705	2705	0
388	20240725	121800	48887875	2705	2705	2705	2705	0
389	20240725	121700	48887875	2705	2705	2705	2705	0
390	20240725	121600	48887875	2705	2705	2705	2705	203
391	20240725	121500	48338760	2715	2715	2715	2715	184
392	20240725	121400	47839200	2710	2710	2710	2710	0
393	20240725	121300	47839200	2710	2710	2710	2710	167
394	20240725	121200	47386630	2710	2710	2710	2710	0
395	20240725	121100	47386630	2710	2710	2710	2710	0
396	20240725	121000	47386630	2710	2710	2710	2710	50
397	20240725	120900	47251130	2710	2710	2710	2710	0
398	20240725	120800	47251130	2710	2710	2710	2710	6
399	20240725	120700	47234870	2710	2710	2710	2710	0
400	20240725	120600	47234870	2710	2710	2710	2710	15
401	20240725	120500	47194220	2710	2710	2710	2710	0
402	20240725	120400	47194220	2710	2710	2710	2710	0
403	20240725	120300	47194220	2710	2710	2710	2710	0
404	20240725	120200	47194220	2710	2710	2710	2710	0
405	20240725	120100	47194220	2710	2710	2710	2710	0
406	20240725	120000	47194220	2710	2710	2710	2710	0
407	20240725	115900	47194220	2710	2710	2710	2710	0
408	20240725	115800	47194220	2710	2710	2710	2710	0
409	20240725	115700	47194220	2710	2710	2710	2710	0
410	20240725	115600	47194220	2710	2710	2710	2710	6
411	20240725	115500	47177960	2710	2710	2710	2710	70
412	20240725	115400	46988260	2710	2710	2710	2710	0
413	20240725	115300	46988260	2710	2710	2710	2710	100
414	20240725	115200	46717260	2710	2710	2710	2710	0
415	20240725	115100	46717260	2710	2710	2710	2710	0
416	20240725	115000	46717260	2710	2710	2710	2710	0
417	20240725	114900	46717260	2710	2710	2710	2710	0
418	20240725	114800	46717260	2710	2710	2710	2710	0
419	20240725	114700	46717260	2710	2710	2710	2710	0
420	20240725	114600	46717260	2710	2710	2710	2710	0
421	20240725	114500	46717260	2710	2710	2710	2710	0
422	20240725	114400	46717260	2710	2710	2710	2710	0
423	20240725	114300	46717260	2710	2710	2710	2710	0
424	20240725	114200	46717260	2710	2710	2710	2710	0
425	20240725	114100	46717260	2710	2710	2710	2710	1
426	20240725	114000	46714550	2705	2705	2705	2705	0
427	20240725	113900	46714550	2705	2705	2705	2705	0
428	20240725	113800	46714550	2705	2705	2705	2705	0
429	20240725	113700	46714550	2705	2705	2705	2705	0
430	20240725	113600	46714550	2705	2705	2705	2705	0
431	20240725	113500	46714550	2705	2705	2705	2705	0
432	20240725	113400	46714550	2705	2705	2705	2705	100
433	20240725	113300	46444050	2705	2705	2705	2705	0
434	20240725	113200	46444050	2705	2705	2705	2705	200
435	20240725	113100	45903050	2695	2695	2695	2695	0
436	20240725	113000	45903050	2695	2695	2695	2695	0
437	20240725	112900	45903050	2695	2695	2695	2695	0
438	20240725	112800	45903050	2695	2695	2695	2695	0
439	20240725	112700	45903050	2695	2695	2695	2695	0
440	20240725	112600	45903050	2695	2695	2695	2695	260
441	20240725	112500	45202350	2700	2700	2700	2700	64
442	20240725	112400	45029550	2700	2700	2700	2700	0
443	20240725	112300	45029550	2700	2700	2700	2700	1111
444	20240725	112200	42029850	2700	2700	2700	2700	0
445	20240725	112100	42029850	2700	2700	2700	2700	0
446	20240725	112000	42029850	2700	2700	2700	2700	0
447	20240725	111900	42029850	2700	2700	2700	2700	0
448	20240725	111800	42029850	2700	2700	2700	2700	0
449	20240725	111700	42029850	2700	2700	2700	2700	0
450	20240725	111600	42029850	2700	2700	2700	2700	0
451	20240725	111500	42029850	2700	2700	2700	2700	0
452	20240725	111400	42029850	2700	2700	2700	2700	0
453	20240725	111300	42029850	2700	2700	2700	2700	0
454	20240725	111200	42029850	2700	2700	2700	2700	0
455	20240725	111100	42029850	2700	2700	2700	2700	0
456	20240725	111000	42029850	2700	2700	2700	2700	0
457	20240725	110900	42029850	2700	2700	2700	2700	0
458	20240725	110800	42029850	2700	2700	2700	2700	1
459	20240725	110700	42027150	2700	2700	2700	2700	1571
460	20240725	110600	37785450	2700	2700	2700	2700	10
461	20240725	110500	37758450	2700	2700	2700	2700	0
462	20240725	110400	37758450	2700	2700	2700	2700	4
463	20240725	110300	37747650	2700	2700	2700	2700	50
464	20240725	110200	37612650	2700	2700	2700	2700	13
465	20240725	110100	37577550	2700	2700	2700	2700	0
466	20240725	110000	37577550	2700	2700	2700	2700	0
467	20240725	105900	37577550	2700	2700	2700	2700	0
468	20240725	105800	37577550	2700	2700	2700	2700	0
469	20240725	105700	37577550	2700	2700	2700	2700	1420
470	20240725	105600	33743550	2700	2705	2705	2700	163
471	20240725	105500	33303400	2700	2700	2700	2700	746
472	20240725	105400	31289200	2715	2715	2715	2715	0
473	20240725	105300	31289200	2715	2715	2715	2715	1
474	20240725	105200	31286485	2715	2715	2715	2715	0
475	20240725	105100	31286485	2715	2715	2715	2715	0
476	20240725	105000	31286485	2715	2715	2715	2715	0
477	20240725	104900	31286485	2715	2715	2715	2715	0
478	20240725	104800	31286485	2715	2715	2715	2715	1
479	20240725	104700	31283770	2705	2705	2705	2705	0
480	20240725	104600	31283770	2705	2705	2705	2705	0
481	20240725	104500	31283770	2705	2705	2705	2705	1044
482	20240725	104400	28459750	2715	2715	2715	2715	0
483	20240725	104300	28459750	2715	2715	2715	2715	0
484	20240725	104200	28459750	2715	2715	2715	2715	0
485	20240725	104100	28459750	2715	2715	2715	2715	0
486	20240725	104000	28459750	2715	2715	2715	2715	0
487	20240725	103900	28459750	2715	2715	2715	2715	37
488	20240725	103800	28359295	2705	2705	2705	2705	204
489	20240725	103700	27807475	2715	2715	2715	2715	11
490	20240725	103600	27777610	2705	2705	2705	2705	0
491	20240725	103500	27777610	2705	2705	2705	2705	0
492	20240725	103400	27777610	2705	2705	2705	2705	1109
493	20240725	103300	24777765	2710	2710	2710	2710	46
494	20240725	103200	24653105	2710	2710	2710	2710	0
495	20240725	103100	24653105	2710	2710	2710	2710	12
496	20240725	103000	24620585	2710	2710	2710	2710	6
497	20240725	102900	24604325	2715	2715	2715	2715	4
498	20240725	102800	24593465	2710	2710	2710	2710	0
499	20240725	102700	24593465	2710	2710	2710	2710	1
500	20240725	102600	24590755	2710	2710	2710	2710	1
501	20240725	102500	24588045	2705	2705	2705	2705	0
502	20240725	102400	24588045	2705	2705	2705	2705	1
503	20240725	102300	24585340	2715	2715	2715	2715	0
504	20240725	102200	24585340	2715	2715	2715	2715	0
505	20240725	102100	24585340	2715	2715	2715	2715	0
506	20240725	102000	24585340	2715	2715	2715	2715	0
507	20240725	101900	24585340	2715	2715	2715	2715	0
508	20240725	101800	24585340	2715	2715	2715	2715	0
509	20240725	101700	24585340	2715	2715	2715	2715	11
510	20240725	101600	24555475	2705	2705	2705	2705	0
511	20240725	101500	24555475	2705	2705	2705	2705	0
512	20240725	101400	24555475	2705	2705	2705	2705	0
513	20240725	101300	24555475	2705	2710	2710	2705	260
514	20240725	101200	23851675	2705	2705	2705	2705	0
515	20240725	101100	23851675	2705	2705	2705	2705	0
516	20240725	101000	23851675	2705	2705	2705	2705	0
517	20240725	100900	23851675	2705	2705	2705	2705	0
518	20240725	100800	23851675	2705	2705	2705	2705	8
519	20240725	100700	23830035	2710	2710	2710	2710	0
520	20240725	100600	23830035	2710	2710	2710	2710	0
521	20240725	100500	23830035	2710	2710	2710	2710	0
522	20240725	100400	23830035	2710	2710	2710	2710	1
523	20240725	100300	23827325	2700	2700	2700	2700	1
524	20240725	100200	23824625	2710	2710	2710	2710	0
525	20240725	100100	23824625	2710	2710	2710	2710	3
526	20240725	100000	23816495	2705	2705	2705	2705	0
527	20240725	095900	23816495	2705	2705	2705	2705	0
528	20240725	095800	23816495	2705	2705	2705	2705	0
529	20240725	095700	23816495	2705	2705	2705	2705	28
530	20240725	095600	23740755	2705	2705	2705	2705	1
531	20240725	095500	23738050	2700	2700	2700	2700	0
532	20240725	095400	23738050	2700	2700	2700	2700	10
533	20240725	095300	23711050	2700	2705	2705	2700	309
534	20240725	095200	22875330	2705	2710	2710	2705	157
535	20240725	095100	22450625	2705	2705	2705	2705	786
536	20240725	095000	20324495	2705	2705	2705	2705	50
537	20240725	094900	20189245	2705	2705	2705	2705	10
538	20240725	094800	20162195	2705	2705	2705	2705	24
539	20240725	094700	20097275	2705	2705	2705	2705	20
540	20240725	094600	20043175	2700	2700	2700	2700	15
541	20240725	094500	20002675	2705	2705	2705	2705	1
542	20240725	094400	19999970	2705	2705	2705	2705	1
543	20240725	094300	19997265	2705	2705	2705	2705	13
544	20240725	094200	19962100	2700	2700	2700	2700	0
545	20240725	094100	19962100	2700	2700	2700	2700	0
546	20240725	094000	19962100	2700	2700	2700	2700	0
547	20240725	093900	19962100	2700	2705	2705	2700	36
548	20240725	093800	19864770	2705	2705	2705	2705	2
549	20240725	093700	19859360	2700	2700	2700	2700	300
550	20240725	093600	19049360	2700	2700	2700	2700	82
551	20240725	093500	18827960	2705	2705	2705	2705	152
552	20240725	093400	18416800	2705	2700	2705	2700	37
553	20240725	093300	18316800	2700	2705	2705	2700	71
554	20240725	093200	18125095	2705	2705	2710	2700	4102
555	20240725	093100	7033195	2710	2710	2710	2710	5
556	20240725	093000	7019645	2710	2710	2710	2710	0
557	20240725	092900	7019645	2710	2710	2710	2710	0
558	20240725	092800	7019645	2710	2710	2710	2710	0
559	20240725	092700	7019645	2710	2705	2710	2705	268
560	20240725	092600	6294700	2710	2710	2710	2710	100
561	20240725	092500	6023700	2710	2710	2710	2710	0
562	20240725	092400	6023700	2710	2710	2710	2710	10
563	20240725	092300	5996600	2710	2710	2710	2710	200
564	20240725	092200	5454600	2705	2705	2705	2705	0
565	20240725	092100	5454600	2705	2705	2705	2705	0
566	20240725	092000	5454600	2705	2715	2715	2705	55
567	20240725	091900	5305775	2715	2715	2715	2715	1
568	20240725	091800	5303060	2710	2710	2710	2710	0
569	20240725	091700	5303060	2710	2710	2710	2710	112
570	20240725	091600	4999540	2710	2710	2710	2710	15
571	20240725	091500	4958890	2710	2710	2710	2710	8
572	20240725	091400	4937210	2710	2725	2725	2710	494
573	20240725	091300	3598215	2710	2710	2710	2710	300
574	20240725	091200	2785215	2715	2730	2730	2715	349
575	20240725	091100	1835735	2740	2740	2740	2740	0
576	20240725	091000	1835735	2740	2740	2740	2740	0
577	20240725	090900	1835735	2740	2740	2740	2740	40
578	20240725	090800	1726135	2735	2730	2735	2730	3
579	20240725	090700	1717940	2730	2730	2730	2730	0
580	20240725	090600	1717940	2730	2730	2730	2730	0
581	20240725	090500	1717940	2730	2730	2730	2730	0
582	20240725	090400	1717940	2730	2730	2730	2730	0
583	20240725	090300	1717940	2730	2730	2730	2730	47
584	20240725	090200	1589630	2740	2730	2740	2730	22
585	20240725	090100	1529550	2730	2730	2730	2730	0
586	20240725	090000	1529550	2730	2730	2730	2730	75