KissMeData/048910/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	192900	254606010	8930	8930	8930	8930	916
3	20240725	192800	254606010	8930	8930	8930	8930	0
4	20240725	192700	254606010	8930	8930	8930	8930	0
5	20240725	192600	254606010	8930	8930	8930	8930	0
6	20240725	192500	254606010	8930	8930	8930	8930	0
7	20240725	192400	254606010	8930	8930	8930	8930	0
8	20240725	192300	254606010	8930	8930	8930	8930	0
9	20240725	192200	254606010	8930	8930	8930	8930	0
10	20240725	192100	254606010	8930	8930	8930	8930	0
11	20240725	192000	254606010	8930	8930	8930	8930	0
12	20240725	191900	254606010	8930	8930	8930	8930	0
13	20240725	191800	254606010	8930	8930	8930	8930	0
14	20240725	191700	254606010	8930	8930	8930	8930	0
15	20240725	191600	254606010	8930	8930	8930	8930	0
16	20240725	191500	254606010	8930	8930	8930	8930	0
17	20240725	191400	254606010	8930	8930	8930	8930	0
18	20240725	191300	254606010	8930	8930	8930	8930	0
19	20240725	191200	254606010	8930	8930	8930	8930	0
20	20240725	191100	254606010	8930	8930	8930	8930	0
21	20240725	191000	254606010	8930	8930	8930	8930	0
22	20240725	190900	254606010	8930	8930	8930	8930	0
23	20240725	190800	254606010	8930	8930	8930	8930	0
24	20240725	190700	254606010	8930	8930	8930	8930	0
25	20240725	190600	254606010	8930	8930	8930	8930	0
26	20240725	190500	254606010	8930	8930	8930	8930	0
27	20240725	190400	254606010	8930	8930	8930	8930	0
28	20240725	190300	254606010	8930	8930	8930	8930	0
29	20240725	190200	254606010	8930	8930	8930	8930	0
30	20240725	190100	254606010	8930	8930	8930	8930	0
31	20240725	190000	254606010	8930	8930	8930	8930	0
32	20240725	185900	254606010	8930	8930	8930	8930	916
33	20240725	185800	254606010	8930	8930	8930	8930	0
34	20240725	185700	254606010	8930	8930	8930	8930	0
35	20240725	185600	254606010	8930	8930	8930	8930	0
36	20240725	185500	254606010	8930	8930	8930	8930	0
37	20240725	185400	254606010	8930	8930	8930	8930	0
38	20240725	185300	254606010	8930	8930	8930	8930	0
39	20240725	185200	254606010	8930	8930	8930	8930	0
40	20240725	185100	254606010	8930	8930	8930	8930	0
41	20240725	185000	254606010	8930	8930	8930	8930	0
42	20240725	184900	254606010	8930	8930	8930	8930	0
43	20240725	184800	254606010	8930	8930	8930	8930	0
44	20240725	184700	254606010	8930	8930	8930	8930	0
45	20240725	184600	254606010	8930	8930	8930	8930	0
46	20240725	184500	254606010	8930	8930	8930	8930	0
47	20240725	184400	254606010	8930	8930	8930	8930	0
48	20240725	184300	254606010	8930	8930	8930	8930	0
49	20240725	184200	254606010	8930	8930	8930	8930	0
50	20240725	184100	254606010	8930	8930	8930	8930	0
51	20240725	184000	254606010	8930	8930	8930	8930	0
52	20240725	183900	254606010	8930	8930	8930	8930	0
53	20240725	183800	254606010	8930	8930	8930	8930	0
54	20240725	183700	254606010	8930	8930	8930	8930	0
55	20240725	183600	254606010	8930	8930	8930	8930	0
56	20240725	183500	254606010	8930	8930	8930	8930	0
57	20240725	183400	254606010	8930	8930	8930	8930	0
58	20240725	183300	254606010	8930	8930	8930	8930	0
59	20240725	183200	254606010	8930	8930	8930	8930	0
60	20240725	183100	254606010	8930	8930	8930	8930	0
61	20240725	183000	254606010	8930	8930	8930	8930	0
62	20240725	182900	254606010	8930	8930	8930	8930	916
63	20240725	182800	254606010	8930	8930	8930	8930	0
64	20240725	182700	254606010	8930	8930	8930	8930	0
65	20240725	182600	254606010	8930	8930	8930	8930	0
66	20240725	182500	254606010	8930	8930	8930	8930	0
67	20240725	182400	254606010	8930	8930	8930	8930	0
68	20240725	182300	254606010	8930	8930	8930	8930	0
69	20240725	182200	254606010	8930	8930	8930	8930	0
70	20240725	182100	254606010	8930	8930	8930	8930	0
71	20240725	182000	254606010	8930	8930	8930	8930	0
72	20240725	181900	254606010	8930	8930	8930	8930	0
73	20240725	181800	254606010	8930	8930	8930	8930	0
74	20240725	181700	254606010	8930	8930	8930	8930	0
75	20240725	181600	254606010	8930	8930	8930	8930	0
76	20240725	181500	254606010	8930	8930	8930	8930	0
77	20240725	181400	254606010	8930	8930	8930	8930	0
78	20240725	181300	254606010	8930	8930	8930	8930	0
79	20240725	181200	254606010	8930	8930	8930	8930	0
80	20240725	181100	254606010	8930	8930	8930	8930	0
81	20240725	181000	254606010	8930	8930	8930	8930	0
82	20240725	180900	254606010	8930	8930	8930	8930	0
83	20240725	180800	254606010	8930	8930	8930	8930	0
84	20240725	180700	254606010	8930	8930	8930	8930	0
85	20240725	180600	254606010	8930	8930	8930	8930	0
86	20240725	180500	254606010	8930	8930	8930	8930	0
87	20240725	180400	254606010	8930	8930	8930	8930	0
88	20240725	180300	254606010	8930	8930	8930	8930	0
89	20240725	180200	254606010	8930	8930	8930	8930	0
90	20240725	180100	254606010	8930	8930	8930	8930	0
91	20240725	180000	254606010	8930	8930	8930	8930	0
92	20240725	175900	254606010	8930	8930	8930	8930	916
93	20240725	175800	254606010	8930	8930	8930	8930	0
94	20240725	175700	254606010	8930	8930	8930	8930	0
95	20240725	175600	254606010	8930	8930	8930	8930	0
96	20240725	175500	254606010	8930	8930	8930	8930	0
97	20240725	175400	254606010	8930	8930	8930	8930	0
98	20240725	175300	254606010	8930	8930	8930	8930	0
99	20240725	175200	254606010	8930	8930	8930	8930	0
100	20240725	175100	254606010	8930	8930	8930	8930	0
101	20240725	175000	254606010	8930	8930	8930	8930	0
102	20240725	174900	254606010	8930	8930	8930	8930	0
103	20240725	174800	254606010	8930	8930	8930	8930	0
104	20240725	174700	254606010	8930	8930	8930	8930	0
105	20240725	174600	254606010	8930	8930	8930	8930	0
106	20240725	174500	254606010	8930	8930	8930	8930	0
107	20240725	174400	254606010	8930	8930	8930	8930	0
108	20240725	174300	254606010	8930	8930	8930	8930	0
109	20240725	174200	254606010	8930	8930	8930	8930	0
110	20240725	174100	254606010	8930	8930	8930	8930	0
111	20240725	174000	254606010	8930	8930	8930	8930	0
112	20240725	173900	254606010	8930	8930	8930	8930	0
113	20240725	173800	254606010	8930	8930	8930	8930	0
114	20240725	173700	254606010	8930	8930	8930	8930	0
115	20240725	173600	254606010	8930	8930	8930	8930	0
116	20240725	173500	254606010	8930	8930	8930	8930	0
117	20240725	173400	254606010	8930	8930	8930	8930	0
118	20240725	173300	254606010	8930	8930	8930	8930	0
119	20240725	173200	254606010	8930	8930	8930	8930	0
120	20240725	173100	254606010	8930	8930	8930	8930	0
121	20240725	173000	254606010	8930	8930	8930	8930	0
122	20240725	172900	254606010	8930	8930	8930	8930	916
123	20240725	172800	254606010	8930	8930	8930	8930	0
124	20240725	172700	254606010	8930	8930	8930	8930	0
125	20240725	172600	254606010	8930	8930	8930	8930	0
126	20240725	172500	254606010	8930	8930	8930	8930	0
127	20240725	172400	254606010	8930	8930	8930	8930	0
128	20240725	172300	254606010	8930	8930	8930	8930	0
129	20240725	172200	254606010	8930	8930	8930	8930	0
130	20240725	172100	254606010	8930	8930	8930	8930	0
131	20240725	172000	254606010	8930	8930	8930	8930	0
132	20240725	171900	254606010	8930	8930	8930	8930	0
133	20240725	171800	254606010	8930	8930	8930	8930	0
134	20240725	171700	254606010	8930	8930	8930	8930	0
135	20240725	171600	254606010	8930	8930	8930	8930	0
136	20240725	171500	254606010	8930	8930	8930	8930	0
137	20240725	171400	254606010	8930	8930	8930	8930	0
138	20240725	171300	254606010	8930	8930	8930	8930	0
139	20240725	171200	254606010	8930	8930	8930	8930	0
140	20240725	171100	254606010	8930	8930	8930	8930	0
141	20240725	171000	254606010	8930	8930	8930	8930	0
142	20240725	170900	254606010	8930	8930	8930	8930	0
143	20240725	170800	254606010	8930	8930	8930	8930	0
144	20240725	170700	254606010	8930	8930	8930	8930	0
145	20240725	170600	254606010	8930	8930	8930	8930	0
146	20240725	170500	254606010	8930	8930	8930	8930	0
147	20240725	170400	254606010	8930	8930	8930	8930	0
148	20240725	170300	254606010	8930	8930	8930	8930	0
149	20240725	170200	254606010	8930	8930	8930	8930	0
150	20240725	170100	254606010	8930	8930	8930	8930	0
151	20240725	170000	254606010	8930	8930	8930	8930	0
152	20240725	165900	254606010	8930	8930	8930	8930	916
153	20240725	165800	254606010	8930	8930	8930	8930	0
154	20240725	165700	254606010	8930	8930	8930	8930	0
155	20240725	165600	254606010	8930	8930	8930	8930	0
156	20240725	165500	254606010	8930	8930	8930	8930	0
157	20240725	165400	254606010	8930	8930	8930	8930	0
158	20240725	165300	254606010	8930	8930	8930	8930	0
159	20240725	165200	254606010	8930	8930	8930	8930	0
160	20240725	165100	254606010	8930	8930	8930	8930	0
161	20240725	165000	254606010	8930	8930	8930	8930	0
162	20240725	164900	254606010	8930	8930	8930	8930	0
163	20240725	164800	254606010	8930	8930	8930	8930	0
164	20240725	164700	254606010	8930	8930	8930	8930	0
165	20240725	164600	254606010	8930	8930	8930	8930	0
166	20240725	164500	254606010	8930	8930	8930	8930	0
167	20240725	164400	254606010	8930	8930	8930	8930	0
168	20240725	164300	254606010	8930	8930	8930	8930	0
169	20240725	164200	254606010	8930	8930	8930	8930	0
170	20240725	164100	254606010	8930	8930	8930	8930	0
171	20240725	164000	254606010	8930	8930	8930	8930	0
172	20240725	163900	254606010	8930	8930	8930	8930	0
173	20240725	163800	254606010	8930	8930	8930	8930	0
174	20240725	163700	254606010	8930	8930	8930	8930	0
175	20240725	163600	254606010	8930	8930	8930	8930	0
176	20240725	163500	254606010	8930	8930	8930	8930	0
177	20240725	163400	254606010	8930	8930	8930	8930	0
178	20240725	163300	254606010	8930	8930	8930	8930	0
179	20240725	163200	254606010	8930	8930	8930	8930	0
180	20240725	163100	254606010	8930	8930	8930	8930	0
181	20240725	163000	254606010	8930	8930	8930	8930	0
182	20240725	162900	254606010	8930	8930	8930	8930	916
183	20240725	162800	254606010	8930	8930	8930	8930	0
184	20240725	162700	254606010	8930	8930	8930	8930	0
185	20240725	162600	254606010	8930	8930	8930	8930	0
186	20240725	162500	254606010	8930	8930	8930	8930	0
187	20240725	162400	254606010	8930	8930	8930	8930	0
188	20240725	162300	254606010	8930	8930	8930	8930	0
189	20240725	162200	254606010	8930	8930	8930	8930	0
190	20240725	162100	254606010	8930	8930	8930	8930	0
191	20240725	162000	254606010	8930	8930	8930	8930	0
192	20240725	161900	254606010	8930	8930	8930	8930	0
193	20240725	161800	254606010	8930	8930	8930	8930	0
194	20240725	161700	254606010	8930	8930	8930	8930	0
195	20240725	161600	254606010	8930	8930	8930	8930	0
196	20240725	161500	254606010	8930	8930	8930	8930	0
197	20240725	161400	254606010	8930	8930	8930	8930	0
198	20240725	161300	254606010	8930	8930	8930	8930	0
199	20240725	161200	254606010	8930	8930	8930	8930	0
200	20240725	161100	254606010	8930	8930	8930	8930	0
201	20240725	161000	254606010	8930	8930	8930	8930	0
202	20240725	160900	254606010	8930	8930	8930	8930	0
203	20240725	160800	254606010	8930	8930	8930	8930	0
204	20240725	160700	254606010	8930	8930	8930	8930	0
205	20240725	160600	254606010	8930	8930	8930	8930	0
206	20240725	160500	254606010	8930	8930	8930	8930	0
207	20240725	160400	254606010	8930	8930	8930	8930	0
208	20240725	160300	254606010	8930	8930	8930	8930	0
209	20240725	160200	254606010	8930	8930	8930	8930	0
210	20240725	160100	254606010	8930	8930	8930	8930	0
211	20240725	160000	254606010	8930	8930	8930	8930	0
212	20240725	155900	254606010	8930	8930	8930	8930	916
213	20240725	155800	254606010	8930	8930	8930	8930	0
214	20240725	155700	254606010	8930	8930	8930	8930	0
215	20240725	155600	254606010	8930	8930	8930	8930	0
216	20240725	155500	254606010	8930	8930	8930	8930	0
217	20240725	155400	254606010	8930	8930	8930	8930	0
218	20240725	155300	254606010	8930	8930	8930	8930	0
219	20240725	155200	254606010	8930	8930	8930	8930	0
220	20240725	155100	254606010	8930	8930	8930	8930	0
221	20240725	155000	254606010	8930	8930	8930	8930	0
222	20240725	154900	254606010	8930	8930	8930	8930	0
223	20240725	154800	254606010	8930	8930	8930	8930	0
224	20240725	154700	254606010	8930	8930	8930	8930	0
225	20240725	154600	254606010	8930	8930	8930	8930	0
226	20240725	154500	254606010	8930	8930	8930	8930	0
227	20240725	154400	254606010	8930	8930	8930	8930	0
228	20240725	154300	254606010	8930	8930	8930	8930	0
229	20240725	154200	254606010	8930	8930	8930	8930	0
230	20240725	154100	254606010	8930	8930	8930	8930	0
231	20240725	154000	254606010	8930	8930	8930	8930	0
232	20240725	153900	254606010	8930	8930	8930	8930	0
233	20240725	153800	254606010	8930	8930	8930	8930	0
234	20240725	153700	254606010	8930	8930	8930	8930	0
235	20240725	153600	254606010	8930	8930	8930	8930	0
236	20240725	153500	254606010	8930	8930	8930	8930	0
237	20240725	153400	254606010	8930	8930	8930	8930	0
238	20240725	153300	254606010	8930	8930	8930	8930	0
239	20240725	153200	254606010	8930	8930	8930	8930	0
240	20240725	153100	254606010	8930	8930	8930	8930	0
241	20240725	153000	254606010	8930	8930	8930	8930	916
242	20240725	152900	246426130	8920	8920	8920	8920	0
243	20240725	152800	246426130	8920	8920	8920	8920	0
244	20240725	152700	246426130	8920	8920	8920	8920	0
245	20240725	152600	246426130	8920	8920	8920	8920	0
246	20240725	152500	246426130	8920	8920	8920	8920	0
247	20240725	152400	246426130	8920	8920	8920	8920	0
248	20240725	152300	246426130	8920	8920	8920	8920	0
249	20240725	152200	246426130	8920	8920	8920	8920	0
250	20240725	152100	246426130	8920	8920	8920	8920	0
251	20240725	152000	246426130	8920	8920	8920	8920	0
252	20240725	151900	246426130	8920	8920	8920	8920	0
253	20240725	151800	246426130	8920	8920	8920	8920	6
254	20240725	151700	246372610	8920	8920	8920	8920	0
255	20240725	151600	246372610	8920	8890	8920	8850	41
256	20240725	151500	246008250	8850	8850	8850	8850	111
257	20240725	151400	245025900	8850	8850	8850	8850	2
258	20240725	151300	245008200	8850	8880	8880	8850	328
259	20240725	151200	242099300	8860	8860	8860	8860	210
260	20240725	151100	240238700	8860	8860	8860	8860	30
261	20240725	151000	239972900	8880	8880	8880	8880	3
262	20240725	150900	239946260	8880	8860	8880	8860	29
263	20240725	150800	239689280	8860	8860	8860	8860	0
264	20240725	150700	239689280	8860	8860	8860	8860	0
265	20240725	150600	239689280	8860	8860	8860	8860	0
266	20240725	150500	239689280	8860	8860	8860	8860	0
267	20240725	150400	239689280	8860	8860	8860	8860	0
268	20240725	150300	239689280	8860	8860	8860	8860	600
269	20240725	150200	234373280	8860	8880	8880	8860	150
270	20240725	150100	233043120	8890	8880	8890	8880	163
271	20240725	150000	231594530	8890	8890	8890	8890	34
272	20240725	145900	231292270	8920	8920	8920	8920	5
273	20240725	145800	231247670	8920	8920	8920	8920	0
274	20240725	145700	231247670	8920	8920	8920	8920	0
275	20240725	145600	231247670	8920	8920	8920	8920	0
276	20240725	145500	231247670	8920	8920	8920	8920	0
277	20240725	145400	231247670	8920	8920	8920	8920	0
278	20240725	145300	231247670	8920	8920	8920	8920	0
279	20240725	145200	231247670	8920	8920	8920	8920	50
280	20240725	145100	230801670	8880	8880	8880	8880	0
281	20240725	145000	230801670	8880	8880	8880	8880	0
282	20240725	144900	230801670	8880	8880	8880	8880	0
283	20240725	144800	230801670	8880	8880	8880	8880	0
284	20240725	144700	230801670	8880	8880	8880	8880	0
285	20240725	144600	230801670	8880	8880	8880	8880	0
286	20240725	144500	230801670	8880	8890	8890	8880	11
287	20240725	144400	230703890	8920	8920	8920	8920	0
288	20240725	144300	230703890	8920	8920	8920	8920	0
289	20240725	144200	230703890	8920	8920	8920	8920	0
290	20240725	144100	230703890	8920	8920	8920	8920	1
291	20240725	144000	230694970	8920	8920	8920	8920	1
292	20240725	143900	230686050	8920	8920	8920	8920	0
293	20240725	143800	230686050	8920	8920	8920	8920	11
294	20240725	143700	230587930	8920	8920	8920	8920	1
295	20240725	143600	230579010	8920	8920	8920	8920	2
296	20240725	143500	230561170	8930	8880	8930	8880	28
297	20240725	143400	230312480	8880	8880	8880	8880	0
298	20240725	143300	230312480	8880	8880	8880	8880	0
299	20240725	143200	230312480	8880	8900	8900	8880	110
300	20240725	143100	229335510	8930	8930	8930	8930	0
301	20240725	143000	229335510	8930	8930	8930	8930	0
302	20240725	142900	229335510	8930	8930	8930	8930	0
303	20240725	142800	229335510	8930	8930	8930	8930	1
304	20240725	142700	229326580	8940	8940	8940	8940	0
305	20240725	142600	229326580	8940	8940	8940	8940	0
306	20240725	142500	229326580	8940	8940	8940	8940	0
307	20240725	142400	229326580	8940	8940	8940	8940	2
308	20240725	142300	229308700	8940	8940	8940	8940	0
309	20240725	142200	229308700	8940	8940	8940	8940	11
310	20240725	142100	229210360	8940	8940	8940	8940	0
311	20240725	142000	229210360	8940	8940	8940	8940	0
312	20240725	141900	229210360	8940	8940	8940	8940	1
313	20240725	141800	229201420	8940	8940	8940	8940	0
314	20240725	141700	229201420	8940	8940	8940	8940	0
315	20240725	141600	229201420	8940	8940	8940	8940	1
316	20240725	141500	229192480	8900	8900	8900	8900	0
317	20240725	141400	229192480	8900	8940	8940	8900	110
318	20240725	141300	228213070	8940	8940	8940	8940	10
319	20240725	141200	228123670	8940	8940	8940	8940	0
320	20240725	141100	228123670	8940	8940	8940	8940	0
321	20240725	141000	228123670	8940	8940	8940	8940	0
322	20240725	140900	228123670	8940	8940	8940	8940	0
323	20240725	140800	228123670	8940	8940	8940	8940	0
324	20240725	140700	228123670	8940	8940	8940	8940	0
325	20240725	140600	228123670	8940	8940	8940	8940	0
326	20240725	140500	228123670	8940	8940	8940	8940	0
327	20240725	140400	228123670	8940	8940	8940	8940	0
328	20240725	140300	228123670	8940	8940	8940	8940	0
329	20240725	140200	228123670	8940	8940	8940	8940	41
330	20240725	140100	227757130	8940	8940	8940	8940	20
331	20240725	140000	227578330	8900	8900	8900	8900	0
332	20240725	135900	227578330	8900	8900	8900	8900	0
333	20240725	135800	227578330	8900	8900	8900	8900	0
334	20240725	135700	227578330	8900	8900	8900	8900	0
335	20240725	135600	227578330	8900	8900	8900	8900	500
336	20240725	135500	223128330	8940	8940	8940	8940	0
337	20240725	135400	223128330	8940	8940	8940	8940	0
338	20240725	135300	223128330	8940	8940	8940	8940	0
339	20240725	135200	223128330	8940	8940	8940	8940	0
340	20240725	135100	223128330	8940	8940	8940	8940	0
341	20240725	135000	223128330	8940	8940	8940	8940	50
342	20240725	134900	222681330	8950	8950	8950	8950	0
343	20240725	134800	222681330	8950	8950	8950	8950	0
344	20240725	134700	222681330	8950	8950	8950	8950	0
345	20240725	134600	222681330	8950	8950	8950	8950	0
346	20240725	134500	222681330	8950	8950	8950	8950	0
347	20240725	134400	222681330	8950	8950	8950	8950	21
348	20240725	134300	222493380	8950	8950	8950	8950	0
349	20240725	134200	222493380	8950	8950	8950	8950	0
350	20240725	134100	222493380	8950	8950	8950	8950	10
351	20240725	134000	222403880	8950	8950	8950	8950	3
352	20240725	133900	222377030	8950	8920	8950	8920	521
353	20240725	133800	217727150	8910	8910	8910	8910	0
354	20240725	133700	217727150	8910	8910	8910	8910	0
355	20240725	133600	217727150	8910	8910	8910	8910	0
356	20240725	133500	217727150	8910	8910	8910	8910	0
357	20240725	133400	217727150	8910	8880	8910	8880	2650
358	20240725	133300	194165640	8870	8870	8870	8870	900
359	20240725	133200	186182640	8880	8880	8880	8880	0
360	20240725	133100	186182640	8880	8880	8880	8880	0
361	20240725	133000	186182640	8880	8880	8880	8870	7
362	20240725	132900	186120490	8870	8870	8870	8870	1
363	20240725	132800	186111620	8860	8860	8860	8860	0
364	20240725	132700	186111620	8860	8860	8860	8860	0
365	20240725	132600	186111620	8860	8880	8880	8860	14
366	20240725	132500	185987380	8880	8880	8880	8880	0
367	20240725	132400	185987380	8880	8880	8880	8880	230
368	20240725	132300	183944980	8870	8870	8870	8870	0
369	20240725	132200	183944980	8870	8870	8870	8870	0
370	20240725	132100	183944980	8870	8870	8870	8870	7
371	20240725	132000	183882890	8870	8870	8870	8870	0
372	20240725	131900	183882890	8870	8860	8870	8860	101
373	20240725	131800	182988020	8870	8870	8870	8870	1
374	20240725	131700	182979150	8880	8880	8880	8880	0
375	20240725	131600	182979150	8880	8880	8880	8880	0
376	20240725	131500	182979150	8880	8870	8880	8870	21
377	20240725	131400	182792870	8870	8870	8870	8870	0
378	20240725	131300	182792870	8870	8870	8870	8870	0
379	20240725	131200	182792870	8870	8870	8870	8870	0
380	20240725	131100	182792870	8870	8870	8870	8870	0
381	20240725	131000	182792870	8870	8870	8870	8870	1
382	20240725	130900	182784000	8870	8870	8870	8870	1
383	20240725	130800	182775130	8880	8880	8880	8880	0
384	20240725	130700	182775130	8880	8880	8880	8880	1
385	20240725	130600	182766250	8860	8860	8860	8860	0
386	20240725	130500	182766250	8860	8860	8860	8860	0
387	20240725	130400	182766250	8860	8860	8860	8860	2
388	20240725	130300	182748530	8860	8860	8860	8860	3
389	20240725	130200	182721950	8870	8870	8870	8870	0
390	20240725	130100	182721950	8870	8870	8870	8870	0
391	20240725	130000	182721950	8870	8870	8870	8870	0
392	20240725	125900	182721950	8870	8870	8870	8870	11
393	20240725	125800	182624380	8870	8870	8870	8870	0
394	20240725	125700	182624380	8870	8870	8870	8870	0
395	20240725	125600	182624380	8870	8870	8870	8870	25
396	20240725	125500	182402630	8870	8870	8870	8870	0
397	20240725	125400	182402630	8870	8870	8870	8870	0
398	20240725	125300	182402630	8870	8870	8870	8870	1
399	20240725	125200	182393760	8820	8820	8820	8820	90
400	20240725	125100	181599960	8820	8820	8820	8820	0
401	20240725	125000	181599960	8820	8820	8820	8820	0
402	20240725	124900	181599960	8820	8820	8820	8820	0
403	20240725	124800	181599960	8820	8820	8820	8820	0
404	20240725	124700	181599960	8820	8820	8820	8820	0
405	20240725	124600	181599960	8820	8820	8820	8820	0
406	20240725	124500	181599960	8820	8820	8820	8820	75
407	20240725	124400	180938460	8820	8820	8820	8820	0
408	20240725	124300	180938460	8820	8820	8820	8820	0
409	20240725	124200	180938460	8820	8820	8820	8820	0
410	20240725	124100	180938460	8820	8820	8820	8820	0
411	20240725	124000	180938460	8820	8870	8870	8820	3
412	20240725	123900	180911900	8870	8870	8870	8870	2
413	20240725	123800	180894160	8810	8850	8850	8810	259
414	20240725	123700	178608290	8880	8880	8880	8880	0
415	20240725	123600	178608290	8880	8880	8880	8880	0
416	20240725	123500	178608290	8880	8880	8880	8880	0
417	20240725	123400	178608290	8880	8880	8880	8880	0
418	20240725	123300	178608290	8880	8880	8880	8880	1
419	20240725	123200	178599410	8850	8850	8850	8850	1
420	20240725	123100	178590560	8880	8880	8880	8880	0
421	20240725	123000	178590560	8880	8880	8880	8880	10
422	20240725	122900	178501760	8880	8880	8880	8880	3
423	20240725	122800	178475120	8890	8890	8890	8890	0
424	20240725	122700	178475120	8890	8890	8890	8890	0
425	20240725	122600	178475120	8890	8880	8890	8880	2
426	20240725	122500	178457350	8810	8810	8810	8810	0
427	20240725	122400	178457350	8810	8810	8810	8810	0
428	20240725	122300	178457350	8810	8810	8810	8810	0
429	20240725	122200	178457350	8810	8810	8810	8810	0
430	20240725	122100	178457350	8810	8810	8810	8810	0
431	20240725	122000	178457350	8810	8810	8810	8810	0
432	20240725	121900	178457350	8810	8810	8810	8810	0
433	20240725	121800	178457350	8810	8810	8810	8810	0
434	20240725	121700	178457350	8810	8820	8820	8810	20
435	20240725	121600	178281050	8870	8870	8870	8870	0
436	20240725	121500	178281050	8870	8870	8870	8870	2
437	20240725	121400	178263310	8870	8870	8870	8870	100
438	20240725	121300	177376310	8870	8850	8870	8850	21
439	20240725	121200	177190440	8850	8870	8870	8850	230
440	20240725	121100	175150940	8870	8870	8870	8870	0
441	20240725	121000	175150940	8870	8870	8870	8870	57
442	20240725	120900	174645350	8870	8870	8870	8870	1
443	20240725	120800	174636480	8800	8800	8800	8800	0
444	20240725	120700	174636480	8800	8800	8800	8800	0
445	20240725	120600	174636480	8800	8800	8800	8800	0
446	20240725	120500	174636480	8800	8800	8800	8800	0
447	20240725	120400	174636480	8800	8800	8800	8800	0
448	20240725	120300	174636480	8800	8850	8850	8800	2522
449	20240725	120200	152415900	8860	8860	8860	8860	1
450	20240725	120100	152407040	8850	8850	8850	8850	0
451	20240725	120000	152407040	8850	8850	8850	8850	0
452	20240725	115900	152407040	8850	8850	8850	8850	206
453	20240725	115800	150583940	8850	8850	8850	8850	36
454	20240725	115700	150265340	8850	8850	8850	8850	15
455	20240725	115600	150132590	8870	8870	8870	8870	3
456	20240725	115500	150105980	8850	8850	8850	8850	1
457	20240725	115400	150097130	8850	8850	8850	8850	0
458	20240725	115300	150097130	8850	8850	8850	8850	0
459	20240725	115200	150097130	8850	8850	8850	8850	0
460	20240725	115100	150097130	8850	8850	8850	8850	0
461	20240725	115000	150097130	8850	8850	8850	8850	1
462	20240725	114900	150088280	8850	8850	8850	8850	9
463	20240725	114800	150008630	8860	8860	8860	8860	13
464	20240725	114700	149893450	8870	8870	8870	8870	11
465	20240725	114600	149795880	8890	8890	8890	8890	0
466	20240725	114500	149795880	8890	8890	8890	8890	0
467	20240725	114400	149795880	8890	8890	8890	8890	0
468	20240725	114300	149795880	8890	8890	8890	8890	4
469	20240725	114200	149760320	8890	8890	8890	8890	0
470	20240725	114100	149760320	8890	8890	8890	8890	0
471	20240725	114000	149760320	8890	8890	8890	8890	0
472	20240725	113900	149760320	8890	8890	8890	8890	0
473	20240725	113800	149760320	8890	8890	8890	8890	1
474	20240725	113700	149751430	8890	8890	8890	8890	0
475	20240725	113600	149751430	8890	8890	8890	8890	0
476	20240725	113500	149751430	8890	8890	8890	8890	0
477	20240725	113400	149751430	8890	8890	8890	8890	0
478	20240725	113300	149751430	8890	8890	8890	8890	0
479	20240725	113200	149751430	8890	8890	8890	8890	0
480	20240725	113100	149751430	8890	8890	8890	8890	0
481	20240725	113000	149751430	8890	8890	8890	8890	1
482	20240725	112900	149742540	8890	8880	8890	8880	4
483	20240725	112800	149707010	8890	8890	8890	8890	0
484	20240725	112700	149707010	8890	8890	8890	8890	0
485	20240725	112600	149707010	8890	8890	8890	8890	0
486	20240725	112500	149707010	8890	8890	8890	8890	0
487	20240725	112400	149707010	8890	8890	8890	8890	0
488	20240725	112300	149707010	8890	8890	8890	8890	0
489	20240725	112200	149707010	8890	8890	8890	8890	3
490	20240725	112100	149680340	8890	8890	8890	8890	0
491	20240725	112000	149680340	8890	8890	8890	8890	0
492	20240725	111900	149680340	8890	8890	8890	8890	0
493	20240725	111800	149680340	8890	8890	8890	8890	0
494	20240725	111700	149680340	8890	8890	8890	8890	0
495	20240725	111600	149680340	8890	8890	8890	8890	1
496	20240725	111500	149671450	8890	8890	8890	8890	0
497	20240725	111400	149671450	8890	8890	8890	8890	0
498	20240725	111300	149671450	8890	8890	8890	8890	0
499	20240725	111200	149671450	8890	8890	8890	8890	0
500	20240725	111100	149671450	8890	8890	8890	8890	0
501	20240725	111000	149671450	8890	8890	8890	8890	0
502	20240725	110900	149671450	8890	8890	8890	8890	0
503	20240725	110800	149671450	8890	8890	8890	8890	0
504	20240725	110700	149671450	8890	8890	8890	8890	0
505	20240725	110600	149671450	8890	8890	8890	8890	0
506	20240725	110500	149671450	8890	8890	8890	8890	10
507	20240725	110400	149582550	8890	8890	8890	8890	30
508	20240725	110300	149315850	8890	8890	8890	8890	73
509	20240725	110200	148666880	8850	8850	8850	8850	3
510	20240725	110100	148640330	8840	8840	8840	8840	40
511	20240725	110000	148286730	8840	8840	8840	8840	63
512	20240725	105900	147729810	8850	8850	8850	8850	91
513	20240725	105800	146924460	8850	8850	8850	8850	0
514	20240725	105700	146924460	8850	8850	8850	8850	0
515	20240725	105600	146924460	8850	8860	8860	8850	16
516	20240725	105500	146782780	8870	8870	8870	8870	2
517	20240725	105400	146765040	8870	8870	8870	8870	0
518	20240725	105300	146765040	8870	8870	8870	8870	0
519	20240725	105200	146765040	8870	8890	8890	8870	22
520	20240725	105100	146569700	8890	8890	8890	8890	0
521	20240725	105000	146569700	8890	8890	8890	8890	11
522	20240725	104900	146471910	8880	8880	8880	8880	0
523	20240725	104800	146471910	8880	8880	8880	8880	50
524	20240725	104700	146027910	8890	8890	8890	8890	0
525	20240725	104600	146027910	8890	8890	8890	8890	2
526	20240725	104500	146010130	8890	8890	8890	8890	0
527	20240725	104400	146010130	8890	8890	8890	8890	2
528	20240725	104300	145992350	8890	8890	8890	8890	0
529	20240725	104200	145992350	8890	8890	8890	8890	0
530	20240725	104100	145992350	8890	8890	8890	8890	0
531	20240725	104000	145992350	8890	8890	8890	8890	0
532	20240725	103900	145992350	8890	8890	8890	8890	0
533	20240725	103800	145992350	8890	8890	8890	8890	0
534	20240725	103700	145992350	8890	8890	8890	8890	0
535	20240725	103600	145992350	8890	8850	8890	8850	708
536	20240725	103500	139717900	8870	8870	8870	8870	1
537	20240725	103400	139709030	8850	8870	8870	8850	116
538	20240725	103300	138680410	8870	8870	8870	8870	0
539	20240725	103200	138680410	8870	8870	8870	8870	107
540	20240725	103100	137731320	8870	8870	8870	8870	11
541	20240725	103000	137633750	8870	8860	8870	8850	211
542	20240725	102900	135764470	8870	8870	8870	8870	10
543	20240725	102800	135675770	8870	8870	8870	8870	0
544	20240725	102700	135675770	8870	8870	8870	8870	1
545	20240725	102600	135666900	8870	8870	8870	8870	102
546	20240725	102500	134762160	8870	8870	8870	8870	0
547	20240725	102400	134762160	8870	8870	8870	8870	2
548	20240725	102300	134744420	8870	8870	8870	8870	0
549	20240725	102200	134744420	8870	8870	8870	8870	1
550	20240725	102100	134735550	8870	8870	8870	8870	2
551	20240725	102000	134717810	8870	8870	8870	8870	0
552	20240725	101900	134717810	8870	8870	8870	8870	11
553	20240725	101800	134620240	8870	8870	8870	8870	30
554	20240725	101700	134354140	8870	8870	8870	8870	0
555	20240725	101600	134354140	8870	8870	8870	8870	0
556	20240725	101500	134354140	8870	8870	8870	8870	45
557	20240725	101400	133954990	8880	8860	8880	8860	19
558	20240725	101300	133786630	8870	8880	8880	8870	6
559	20240725	101200	133733360	8880	8880	8880	8880	201
560	20240725	101100	131948480	8880	8880	8880	8880	11
561	20240725	101000	131850800	8880	8880	8880	8880	0
562	20240725	100900	131850800	8880	8870	8880	8870	8
563	20240725	100800	131779830	8870	8870	8870	8870	118
564	20240725	100700	130733170	8860	8860	8860	8860	0
565	20240725	100600	130733170	8860	8860	8860	8860	58
566	20240725	100500	130219290	8870	8870	8870	8870	22
567	20240725	100400	130024150	8860	8880	8880	8860	12
568	20240725	100300	129917790	8880	8880	8890	8880	98
569	20240725	100200	129047340	8880	8880	8880	8880	203
570	20240725	100100	127244700	8880	8880	8880	8880	1
571	20240725	100000	127235820	8870	8870	8870	8870	101
572	20240725	095900	126339950	8870	8880	8880	8870	133
573	20240725	095800	125158960	8880	8880	8880	8880	24
574	20240725	095700	124945840	8860	8870	8880	8800	7895
575	20240725	095600	55304590	8880	8880	8900	8880	134
576	20240725	095500	54114550	8880	8890	8890	8880	101
577	20240725	095400	53216670	8890	8910	8920	8890	40
578	20240725	095300	52860530	8890	8890	8890	8890	0
579	20240725	095200	52860530	8890	8890	8890	8890	0
580	20240725	095100	52860530	8890	8890	8890	8890	0
581	20240725	095000	52860530	8890	8890	8890	8890	22
582	20240725	094900	52664950	8890	8890	8890	8890	66
583	20240725	094800	52078210	8890	8900	8900	8890	1327
584	20240725	094700	40269210	8900	8910	8910	8900	99
585	20240725	094600	39388100	8900	8900	8900	8900	0
586	20240725	094500	39388100	8900	8900	8900	8900	139
587	20240725	094400	38151000	8900	8910	8910	8900	447
588	20240725	094300	34168320	8910	8910	8910	8910	75
589	20240725	094200	33500070	8920	8950	8950	8920	2
590	20240725	094100	33482200	8950	8950	8950	8950	0
591	20240725	094000	33482200	8950	8950	8950	8950	0
592	20240725	093900	33482200	8950	8950	8950	8950	0
593	20240725	093800	33482200	8950	8950	8950	8950	0
594	20240725	093700	33482200	8950	8950	8950	8950	0
595	20240725	093600	33482200	8950	8950	8950	8950	1
596	20240725	093500	33473250	8900	8900	8900	8900	0
597	20240725	093400	33473250	8900	8900	8900	8900	265
598	20240725	093300	31114750	8950	8950	8950	8950	1
599	20240725	093200	31105800	8900	8900	8900	8900	0
600	20240725	093100	31105800	8900	8900	8900	8900	14
601	20240725	093000	30981200	8950	8930	8950	8900	319
602	20240725	092900	28139740	8950	8950	8950	8950	10
603	20240725	092800	28050240	8950	8950	8950	8950	5
604	20240725	092700	28005490	8950	8950	8950	8950	0
605	20240725	092600	28005490	8950	8940	8950	8940	20
606	20240725	092500	27826600	8940	8940	8940	8940	0
607	20240725	092400	27826600	8940	8910	8940	8910	7
608	20240725	092300	27764140	8910	8930	8930	8910	296
609	20240725	092200	25124650	8940	8940	8940	8940	0
610	20240725	092100	25124650	8940	8940	8940	8940	0
611	20240725	092000	25124650	8940	8940	8940	8940	30
612	20240725	091900	24856450	8940	8940	8940	8940	1
613	20240725	091800	24847510	8910	8910	8910	8910	0
614	20240725	091700	24847510	8910	8910	8910	8910	0
615	20240725	091600	24847510	8910	8910	8910	8910	0
616	20240725	091500	24847510	8910	8910	8910	8910	0
617	20240725	091400	24847510	8910	8930	8930	8910	30
618	20240725	091300	24580180	8910	8910	8910	8910	0
619	20240725	091200	24580180	8910	8920	8920	8910	500
620	20240725	091100	20125050	8930	8930	8930	8930	1
621	20240725	091000	20116120	8940	8940	8940	8940	1
622	20240725	090900	20107180	8940	8940	8940	8940	224
623	20240725	090800	18104620	8940	8940	8940	8940	0
624	20240725	090700	18104620	8940	8940	8940	8940	0
625	20240725	090600	18104620	8940	8940	8940	8900	139
626	20240725	090500	16867420	8940	8940	8940	8940	40
627	20240725	090400	16509820	8950	8950	8950	8950	1
628	20240725	090300	16500870	8950	8970	8970	8950	155
629	20240725	090200	15112120	8970	8940	8970	8880	540
630	20240725	090100	10310680	8990	8990	8990	8990	95
631	20240725	090000	9456630	9000	8870	9000	8870	1064