KissMeData/020000/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	185300	2459710235	17980	17980	17980	17980	341
3	20250714	185200	2459710235	17980	17980	17980	17980	0
4	20250714	185100	2459710235	17980	17980	17980	17980	0
5	20250714	185000	2459710235	17980	17980	17980	17980	0
6	20250714	184900	2459710235	17980	17980	17980	17980	0
7	20250714	184800	2459710235	17980	17980	17980	17980	0
8	20250714	184700	2459710235	17980	17980	17980	17980	0
9	20250714	184600	2459710235	17980	17980	17980	17980	0
10	20250714	184500	2459710235	17980	17980	17980	17980	0
11	20250714	184400	2459710235	17980	17980	17980	17980	0
12	20250714	184300	2459710235	17980	17980	17980	17980	0
13	20250714	184200	2459710235	17980	17980	17980	17980	0
14	20250714	184100	2459710235	17980	17980	17980	17980	0
15	20250714	184000	2459710235	17980	17980	17980	17980	0
16	20250714	183900	2459710235	17980	17980	17980	17980	0
17	20250714	183800	2459710235	17980	17980	17980	17980	0
18	20250714	183700	2459710235	17980	17980	17980	17980	0
19	20250714	183600	2459710235	17980	17980	17980	17980	0
20	20250714	183500	2459710235	17980	17980	17980	17980	0
21	20250714	183400	2459710235	17980	17980	17980	17980	0
22	20250714	183300	2459710235	17980	17980	17980	17980	0
23	20250714	183200	2459710235	17980	17980	17980	17980	0
24	20250714	183100	2459710235	17980	17980	17980	17980	0
25	20250714	183000	2459710235	17980	17980	17980	17980	0
26	20250714	182900	2459710235	17980	17980	17980	17980	0
27	20250714	182800	2459710235	17980	17980	17980	17980	0
28	20250714	182700	2459710235	17980	17980	17980	17980	0
29	20250714	182600	2459710235	17980	17980	17980	17980	0
30	20250714	182500	2459710235	17980	17980	17980	17980	0
31	20250714	182400	2459710235	17980	17980	17980	17980	0
32	20250714	182300	2459710235	17980	17980	17980	17980	341
33	20250714	182200	2459710235	17980	17980	17980	17980	0
34	20250714	182100	2459710235	17980	17980	17980	17980	0
35	20250714	182000	2459710235	17980	17980	17980	17980	0
36	20250714	181900	2459710235	17980	17980	17980	17980	0
37	20250714	181800	2459710235	17980	17980	17980	17980	0
38	20250714	181700	2459710235	17980	17980	17980	17980	0
39	20250714	181600	2459710235	17980	17980	17980	17980	0
40	20250714	181500	2459710235	17980	17980	17980	17980	0
41	20250714	181400	2459710235	17980	17980	17980	17980	0
42	20250714	181300	2459710235	17980	17980	17980	17980	0
43	20250714	181200	2459710235	17980	17980	17980	17980	0
44	20250714	181100	2459710235	17980	17980	17980	17980	0
45	20250714	181000	2459710235	17980	17980	17980	17980	0
46	20250714	180900	2459710235	17980	17980	17980	17980	0
47	20250714	180800	2459710235	17980	17980	17980	17980	0
48	20250714	180700	2459710235	17980	17980	17980	17980	0
49	20250714	180600	2459710235	17980	17980	17980	17980	0
50	20250714	180500	2459710235	17980	17980	17980	17980	0
51	20250714	180400	2459710235	17980	17980	17980	17980	0
52	20250714	180300	2459710235	17980	17980	17980	17980	0
53	20250714	180200	2459710235	17980	17980	17980	17980	0
54	20250714	180100	2459710235	17980	17980	17980	17980	0
55	20250714	180000	2459710235	17980	17980	17980	17980	0
56	20250714	175900	2459710235	17980	17980	17980	17980	0
57	20250714	175800	2459710235	17980	17980	17980	17980	0
58	20250714	175700	2459710235	17980	17980	17980	17980	0
59	20250714	175600	2459710235	17980	17980	17980	17980	0
60	20250714	175500	2459710235	17980	17980	17980	17980	0
61	20250714	175400	2459710235	17980	17980	17980	17980	0
62	20250714	175300	2459710235	17980	17980	17980	17980	341
63	20250714	175200	2459710235	17980	17980	17980	17980	0
64	20250714	175100	2459710235	17980	17980	17980	17980	0
65	20250714	175000	2459710235	17980	17980	17980	17980	0
66	20250714	174900	2459710235	17980	17980	17980	17980	0
67	20250714	174800	2459710235	17980	17980	17980	17980	0
68	20250714	174700	2459710235	17980	17980	17980	17980	0
69	20250714	174600	2459710235	17980	17980	17980	17980	0
70	20250714	174500	2459710235	17980	17980	17980	17980	0
71	20250714	174400	2459710235	17980	17980	17980	17980	0
72	20250714	174300	2459710235	17980	17980	17980	17980	0
73	20250714	174200	2459710235	17980	17980	17980	17980	0
74	20250714	174100	2459710235	17980	17980	17980	17980	0
75	20250714	174000	2459710235	17980	17980	17980	17980	0
76	20250714	173900	2459710235	17980	17980	17980	17980	0
77	20250714	173800	2459710235	17980	17980	17980	17980	0
78	20250714	173700	2459710235	17980	17980	17980	17980	0
79	20250714	173600	2459710235	17980	17980	17980	17980	0
80	20250714	173500	2459710235	17980	17980	17980	17980	0
81	20250714	173400	2459710235	17980	17980	17980	17980	0
82	20250714	173300	2459710235	17980	17980	17980	17980	0
83	20250714	173200	2459710235	17980	17980	17980	17980	0
84	20250714	173100	2459710235	17980	17980	17980	17980	0
85	20250714	173000	2459710235	17980	17980	17980	17980	0
86	20250714	172900	2459710235	17980	17980	17980	17980	0
87	20250714	172800	2459710235	17980	17980	17980	17980	0
88	20250714	172700	2459710235	17980	17980	17980	17980	0
89	20250714	172600	2459710235	17980	17980	17980	17980	0
90	20250714	172500	2459710235	17980	17980	17980	17980	0
91	20250714	172400	2459710235	17980	17980	17980	17980	0
92	20250714	172300	2459710235	17980	17980	17980	17980	341
93	20250714	172200	2459710235	17980	17980	17980	17980	0
94	20250714	172100	2459710235	17980	17980	17980	17980	0
95	20250714	172000	2459710235	17980	17980	17980	17980	0
96	20250714	171900	2459710235	17980	17980	17980	17980	0
97	20250714	171800	2459710235	17980	17980	17980	17980	0
98	20250714	171700	2459710235	17980	17980	17980	17980	0
99	20250714	171600	2459710235	17980	17980	17980	17980	0
100	20250714	171500	2459710235	17980	17980	17980	17980	0
101	20250714	171400	2459710235	17980	17980	17980	17980	0
102	20250714	171300	2459710235	17980	17980	17980	17980	0
103	20250714	171200	2459710235	17980	17980	17980	17980	0
104	20250714	171100	2459710235	17980	17980	17980	17980	0
105	20250714	171000	2459710235	17980	17980	17980	17980	0
106	20250714	170900	2459710235	17980	17980	17980	17980	0
107	20250714	170800	2459710235	17980	17980	17980	17980	0
108	20250714	170700	2459710235	17980	17980	17980	17980	0
109	20250714	170600	2459710235	17980	17980	17980	17980	0
110	20250714	170500	2459710235	17980	17980	17980	17980	0
111	20250714	170400	2459710235	17980	17980	17980	17980	0
112	20250714	170300	2459710235	17980	17980	17980	17980	0
113	20250714	170200	2459710235	17980	17980	17980	17980	0
114	20250714	170100	2459710235	17980	17980	17980	17980	0
115	20250714	170000	2459710235	17980	17980	17980	17980	0
116	20250714	165900	2459710235	17980	17980	17980	17980	0
117	20250714	165800	2459710235	17980	17980	17980	17980	0
118	20250714	165700	2459710235	17980	17980	17980	17980	0
119	20250714	165600	2459710235	17980	17980	17980	17980	0
120	20250714	165500	2459710235	17980	17980	17980	17980	0
121	20250714	165400	2459710235	17980	17980	17980	17980	0
122	20250714	165300	2459710235	17980	17980	17980	17980	341
123	20250714	165200	2459710235	17980	17980	17980	17980	0
124	20250714	165100	2459710235	17980	17980	17980	17980	0
125	20250714	165000	2459710235	17980	17980	17980	17980	0
126	20250714	164900	2459710235	17980	17980	17980	17980	0
127	20250714	164800	2459710235	17980	17980	17980	17980	0
128	20250714	164700	2459710235	17980	17980	17980	17980	0
129	20250714	164600	2459710235	17980	17980	17980	17980	0
130	20250714	164500	2459710235	17980	17980	17980	17980	0
131	20250714	164400	2459710235	17980	17980	17980	17980	0
132	20250714	164300	2459710235	17980	17980	17980	17980	0
133	20250714	164200	2459710235	17980	17980	17980	17980	0
134	20250714	164100	2459710235	17980	17980	17980	17980	0
135	20250714	164000	2459710235	17980	17980	17980	17980	0
136	20250714	163900	2459710235	17980	17980	17980	17980	0
137	20250714	163800	2459710235	17980	17980	17980	17980	0
138	20250714	163700	2459710235	17980	17980	17980	17980	0
139	20250714	163600	2459710235	17980	17980	17980	17980	0
140	20250714	163500	2459710235	17980	17980	17980	17980	0
141	20250714	163400	2459710235	17980	17980	17980	17980	0
142	20250714	163300	2459710235	17980	17980	17980	17980	0
143	20250714	163200	2459710235	17980	17980	17980	17980	0
144	20250714	163100	2459710235	17980	17980	17980	17980	0
145	20250714	163000	2459710235	17980	17980	17980	17980	0
146	20250714	162900	2459710235	17980	17980	17980	17980	0
147	20250714	162800	2459710235	17980	17980	17980	17980	0
148	20250714	162700	2459710235	17980	17980	17980	17980	0
149	20250714	162600	2459710235	17980	17980	17980	17980	0
150	20250714	162500	2459710235	17980	17980	17980	17980	0
151	20250714	162400	2459710235	17980	17980	17980	17980	0
152	20250714	162300	2459710235	17980	17980	17980	17980	341
153	20250714	162200	2459710235	17980	17980	17980	17980	0
154	20250714	162100	2459710235	17980	17980	17980	17980	0
155	20250714	162000	2459710235	17980	17980	17980	17980	0
156	20250714	161900	2459710235	17980	17980	17980	17980	0
157	20250714	161800	2459710235	17980	17980	17980	17980	0
158	20250714	161700	2459710235	17980	17980	17980	17980	0
159	20250714	161600	2459710235	17980	17980	17980	17980	0
160	20250714	161500	2459710235	17980	17980	17980	17980	0
161	20250714	161400	2459710235	17980	17980	17980	17980	0
162	20250714	161300	2459710235	17980	17980	17980	17980	0
163	20250714	161200	2459710235	17980	17980	17980	17980	0
164	20250714	161100	2459710235	17980	17980	17980	17980	0
165	20250714	161000	2459710235	17980	17980	17980	17980	0
166	20250714	160900	2459710235	17980	17980	17980	17980	0
167	20250714	160800	2459710235	17980	17980	17980	17980	0
168	20250714	160700	2459710235	17980	17980	17980	17980	0
169	20250714	160600	2459710235	17980	17980	17980	17980	0
170	20250714	160500	2459710235	17980	17980	17980	17980	0
171	20250714	160400	2459710235	17980	17980	17980	17980	0
172	20250714	160300	2459710235	17980	17980	17980	17980	0
173	20250714	160200	2459710235	17980	17980	17980	17980	0
174	20250714	160100	2459710235	17980	17980	17980	17980	0
175	20250714	160000	2459710235	17980	17980	17980	17980	0
176	20250714	155900	2459710235	17980	17980	17980	17980	0
177	20250714	155800	2459710235	17980	17980	17980	17980	0
178	20250714	155700	2459710235	17980	17980	17980	17980	0
179	20250714	155600	2459710235	17980	17980	17980	17980	0
180	20250714	155500	2459710235	17980	17980	17980	17980	0
181	20250714	155400	2459710235	17980	17980	17980	17980	0
182	20250714	155300	2459710235	17980	17980	17980	17980	341
183	20250714	155200	2459710235	17980	17980	17980	17980	0
184	20250714	155100	2459710235	17980	17980	17980	17980	0
185	20250714	155000	2459710235	17980	17980	17980	17980	0
186	20250714	154900	2459710235	17980	17980	17980	17980	0
187	20250714	154800	2459710235	17980	17980	17980	17980	0
188	20250714	154700	2459710235	17980	17980	17980	17980	0
189	20250714	154600	2459710235	17980	17980	17980	17980	0
190	20250714	154500	2459710235	17980	17980	17980	17980	0
191	20250714	154400	2459710235	17980	17980	17980	17980	0
192	20250714	154300	2459710235	17980	17980	17980	17980	0
193	20250714	154200	2459710235	17980	17980	17980	17980	0
194	20250714	154100	2459710235	17980	17980	17980	17980	0
195	20250714	154000	2459710235	17980	17980	17980	17980	0
196	20250714	153900	2459710235	17980	17980	17980	17980	0
197	20250714	153800	2459710235	17980	17980	17980	17980	0
198	20250714	153700	2459710235	17980	17980	17980	17980	0
199	20250714	153600	2459710235	17980	17980	17980	17980	0
200	20250714	153500	2459710235	17980	17980	17980	17980	0
201	20250714	153400	2459710235	17980	17980	17980	17980	0
202	20250714	153300	2459710235	17980	17980	17980	17980	0
203	20250714	153200	2459710235	17980	17980	17980	17980	0
204	20250714	153100	2459710235	17980	17980	17980	17980	0
205	20250714	153000	2459710235	17980	17980	17980	17980	341
206	20250714	152900	2453579055	17980	17980	17980	17980	0
207	20250714	152800	2453579055	17980	17980	17980	17980	0
208	20250714	152700	2453579055	17980	17980	17980	17980	0
209	20250714	152600	2453579055	17980	17980	17980	17980	0
210	20250714	152500	2453579055	17980	17980	17980	17980	0
211	20250714	152400	2453579055	17980	17980	17980	17980	0
212	20250714	152300	2453579055	17980	17980	17980	17980	0
213	20250714	152200	2453579055	17980	17980	17980	17980	0
214	20250714	152100	2453579055	17980	17980	17980	17980	0
215	20250714	152000	2453579055	17980	17980	17980	17980	0
216	20250714	151900	2453579055	17980	17930	17990	17900	186
217	20250714	151800	2450236615	17920	17880	17930	17870	806
218	20250714	151700	2435826015	17880	17880	17910	17880	294
219	20250714	151600	2430567805	17880	17880	17880	17870	716
220	20250714	151500	2417766945	17880	17870	17930	17870	363
221	20250714	151400	2411272415	17870	17880	17890	17870	444
222	20250714	151300	2403334985	17880	17870	17980	17870	244
223	20250714	151200	2398972595	17870	17880	17880	17870	410
224	20250714	151100	2391644605	17880	17890	17900	17860	517
225	20250714	151000	2382399035	17890	17870	17980	17860	689
226	20250714	150900	2370079175	17870	17870	17870	17860	663
227	20250714	150800	2358237815	17860	17870	17870	17860	331
228	20250714	150700	2352325735	17860	17870	17870	17860	1033
229	20250714	150600	2333874385	17870	17870	17870	17860	576
230	20250714	150500	2323582845	17870	17870	17880	17870	218
231	20250714	150400	2319687035	17870	17880	17880	17870	453
232	20250714	150300	2311590905	17890	17890	17890	17870	384
233	20250714	150200	2304726295	17890	17880	17900	17880	395
234	20250714	150100	2297661155	17880	17870	17890	17870	391
235	20250714	150000	2290671065	17870	17890	17890	17870	365
236	20250714	145900	2284146305	17880	17890	17900	17870	360
237	20250714	145800	2277709415	17900	17910	17920	17880	439
238	20250714	145700	2269854995	17910	17890	17910	17880	509
239	20250714	145600	2260749085	17890	17900	17910	17870	420
240	20250714	145500	2253235845	17900	17910	17910	17900	364
241	20250714	145400	2246720225	17900	17900	17920	17900	248
242	20250714	145300	2242280545	17900	17920	17920	17900	405
243	20250714	145200	2235027035	17920	17920	17930	17910	287
244	20250714	145100	2229884455	17920	17920	17920	17910	466
245	20250714	145000	2221537115	17910	17930	17940	17910	443
246	20250714	144900	2213600125	17920	17930	17930	17910	332
247	20250714	144800	2207649575	17920	17940	17950	17910	349
248	20250714	144700	2201392565	17930	17920	17940	17920	470
249	20250714	144600	2192967355	17920	17940	17940	17920	325
250	20250714	144500	2187141085	17940	17930	17940	17920	439
251	20250714	144400	2179271655	17930	17910	17940	17910	738
252	20250714	144300	2166045205	17920	17930	17930	17910	2892
253	20250714	144200	2114222395	17940	17940	17950	17930	541
254	20250714	144100	2104518415	17940	17950	17960	17940	272
255	20250714	144000	2099636715	17950	17950	17970	17950	403
256	20250714	143900	2092399435	17960	17930	17960	17920	636
257	20250714	143800	2080992155	17940	17960	17960	17930	327
258	20250714	143700	2075125525	17960	17940	17960	17930	494
259	20250714	143600	2066263805	17940	17940	17950	17920	575
260	20250714	143500	2055949905	17930	17930	17950	17920	392
261	20250714	143400	2048920285	17950	17950	17950	17930	478
262	20250714	143300	2040342775	17940	17950	17950	17930	332
263	20250714	143200	2034385935	17950	17960	17960	17950	425
264	20250714	143100	2026754935	17970	17950	17970	17950	399
265	20250714	143000	2019590755	17950	17950	17960	17940	390
266	20250714	142900	2012591115	17950	17950	17980	17950	340
267	20250714	142800	2006483395	17960	17930	17970	17930	557
268	20250714	142700	1996485525	17930	17945	17950	17930	531
269	20250714	142600	1986958505	17950	17940	17960	17930	554
270	20250714	142500	1977016770	17940	17930	17950	17930	279
271	20250714	142400	1972011260	17940	17940	17960	17930	449
272	20250714	142300	1963953440	17940	17960	17980	17940	540
273	20250714	142200	1954255700	17960	17940	17960	17930	385
274	20250714	142100	1947345130	17940	17950	17970	17940	364
275	20250714	142000	1940811120	17950	17940	17970	17940	589
276	20250714	141900	1930240170	17940	17930	17940	17920	506
277	20250714	141800	1921167710	17930	17940	17950	17930	339
278	20250714	141700	1915086740	17940	17930	17950	17930	330
279	20250714	141600	1909167990	17940	17940	17960	17930	561
280	20250714	141500	1899103920	17930	17930	17940	17920	453
281	20250714	141400	1890982130	17930	17930	17950	17920	405
282	20250714	141300	1883717890	17940	17940	17960	17930	393
283	20250714	141200	1876666610	17940	17955	17960	17940	450
284	20250714	141100	1868590760	17950	17940	17950	17940	451
285	20250714	141000	1860499220	17930	17950	17960	17930	570
286	20250714	140900	1850273270	17950	17940	17950	17930	395
287	20250714	140800	1843186120	17940	17930	17970	17930	300
288	20250714	140700	1837801920	17920	17910	17940	17910	644
289	20250714	140600	1826260790	17920	17920	17930	17910	455
290	20250714	140500	1818108690	17920	17940	17950	17920	735
291	20250714	140400	1804927070	17930	17930	17940	17910	465
292	20250714	140300	1796595540	17930	17920	17940	17910	381
293	20250714	140200	1789767620	17930	17930	17950	17920	477
294	20250714	140100	1781214200	17920	17930	17950	17920	313
295	20250714	140000	1775602070	17930	17950	17960	17930	577
296	20250714	135900	1765250770	17960	18010	18010	17950	1726
297	20250714	135800	1734245450	17990	18000	18000	17980	346
298	20250714	135700	1728022640	18000	18000	18050	18000	391
299	20250714	135600	1720980450	18010	17990	18020	17980	329
300	20250714	135500	1715058060	17990	18000	18010	17980	338
301	20250714	135400	1708976340	18000	17980	18010	17970	573
302	20250714	135300	1698670390	17980	17980	17990	17970	352
303	20250714	135200	1692341890	17980	17980	17980	17960	229
304	20250714	135100	1688226750	17980	17980	18000	17960	1052
305	20250714	135000	1669311140	17970	18030	18030	17970	1091
306	20250714	134900	1649670830	18030	18060	18080	18030	576
307	20250714	134800	1639271360	18060	18130	18140	18060	1753
308	20250714	134700	1607551990	18130	18140	18140	18120	335
309	20250714	134600	1601478470	18140	18130	18140	18130	213
310	20250714	134500	1597615600	18140	18140	18140	18120	240
311	20250714	134400	1593263420	18140	18130	18150	18130	404
312	20250714	134300	1585934050	18130	18130	18140	18130	171
313	20250714	134200	1582832540	18130	18130	18140	18120	370
314	20250714	134100	1576121370	18140	18130	18140	18120	171
315	20250714	134000	1573021250	18140	18110	18140	18100	352
316	20250714	133900	1566644410	18110	18130	18140	18110	213
317	20250714	133800	1562783550	18130	18120	18140	18120	712
318	20250714	133700	1549875880	18120	18110	18140	18110	344
319	20250714	133600	1543639940	18110	18110	18120	18110	170
320	20250714	133500	1540560070	18120	18120	18120	18110	254
321	20250714	133400	1535957780	18130	18110	18140	18110	165
322	20250714	133300	1532967340	18120	18100	18120	18090	790
323	20250714	133200	1518664080	18100	18090	18100	18090	324
324	20250714	133100	1512800170	18100	18100	18100	18090	158
325	20250714	133000	1509940600	18100	18070	18100	18070	131
326	20250714	132900	1507571460	18060	18070	18070	18060	205
327	20250714	132800	1503867380	18070	18080	18080	18050	339
328	20250714	132700	1497742710	18080	18090	18100	18080	181
329	20250714	132600	1494467390	18090	18070	18100	18065	178
330	20250714	132500	1491249440	18070	18100	18100	18070	210
331	20250714	132400	1487451280	18100	18080	18100	18080	326
332	20250714	132300	1481553830	18090	18080	18100	18080	172
333	20250714	132200	1478441860	18090	18095	18100	18080	867
334	20250714	132100	1462758940	18100	18100	18100	18095	288
335	20250714	132000	1457546305	18100	18050	18100	18050	1068
336	20250714	131900	1438231200	18080	17970	18080	17970	7888
337	20250714	131800	1296148030	17980	17950	18000	17950	3526
338	20250714	131700	1232706860	17950	17950	17960	17950	114
339	20250714	131600	1230660370	17950	17970	17970	17940	330
340	20250714	131500	1224737110	17980	17970	17980	17970	30
341	20250714	131400	1224198000	17960	17980	17980	17960	59
342	20250714	131300	1223137590	17980	17960	17990	17960	73
343	20250714	131200	1221825300	17970	17980	17980	17970	43
344	20250714	131100	1221052390	17980	17960	17980	17960	31
345	20250714	131000	1220495370	17960	17940	17960	17940	124
346	20250714	130900	1218270150	17950	17950	17950	17940	132
347	20250714	130800	1215901450	17950	17960	17960	17950	72
348	20250714	130700	1214608570	17980	17990	17990	17950	439
349	20250714	130600	1206724480	17990	17980	17990	17980	49
350	20250714	130500	1205843430	17990	17970	17990	17970	93
351	20250714	130400	1204171050	17990	17980	17990	17970	65
352	20250714	130300	1203002400	17990	17990	17990	17980	61
353	20250714	130200	1201905320	17990	17980	17990	17970	78
354	20250714	130100	1200502830	17990	17980	17990	17970	81
355	20250714	130000	1199046150	17980	17960	17980	17950	84
356	20250714	125900	1197537080	17970	17980	17980	17960	77
357	20250714	125800	1196153370	17980	17960	17980	17950	80
358	20250714	125700	1194716150	17970	17970	17980	17970	32
359	20250714	125600	1194140920	17980	17960	17980	17950	87
360	20250714	125500	1192578030	17970	17970	17970	17970	60
361	20250714	125400	1191499830	17970	17960	17970	17960	70
362	20250714	125300	1190242470	17970	17980	17980	17970	92
363	20250714	125200	1188588490	17970	17970	17980	17960	246
364	20250714	125100	1184166500	17980	17970	17980	17970	69
365	20250714	125000	1182926190	17970	17960	17970	17950	113
366	20250714	124900	1180896720	17970	17980	17980	17960	83
367	20250714	124800	1179404610	17980	17970	17980	17960	98
368	20250714	124700	1177643460	17980	17980	17990	17970	102
369	20250714	124600	1175809450	17970	17980	17980	17970	324
370	20250714	124500	1169986610	17990	17990	17990	17980	63
371	20250714	124400	1168853340	17980	17980	17980	17970	101
372	20250714	124300	1167037760	17990	17980	17990	17980	43
373	20250714	124200	1166264270	17970	17980	17990	17970	116
374	20250714	124100	1164178040	17990	17970	17990	17960	34
375	20250714	124000	1163566770	17970	17970	17990	17970	253
376	20250714	123900	1159018500	17970	17970	17980	17960	92
377	20250714	123800	1157365240	17970	17960	17970	17950	76
378	20250714	123700	1156000140	17970	17960	17970	17960	72
379	20250714	123600	1154706560	17970	17960	17970	17960	75
380	20250714	123500	1153359250	17970	17960	17970	17940	47
381	20250714	123400	1152515570	17960	17950	17960	17950	75
382	20250714	123300	1151169020	17950	17950	17960	17940	57
383	20250714	123200	1150145920	17950	17950	17950	17940	52
384	20250714	123100	1149212610	17960	17950	17960	17950	75
385	20250714	123000	1147865890	17960	17920	17960	17920	270
386	20250714	122900	1143024990	17930	17920	17950	17920	248
387	20250714	122800	1138576090	17930	17930	17930	17920	79
388	20250714	122700	1137159640	17940	17940	17940	17930	75
389	20250714	122600	1135814340	17920	17940	17940	17920	277
390	20250714	122500	1130848890	17940	17950	17950	17940	82
391	20250714	122400	1129377230	17950	17940	17950	17940	131
392	20250714	122300	1127026600	17940	17930	17950	17930	29
393	20250714	122200	1126506430	17940	17920	17940	17920	224
394	20250714	122100	1122490790	17930	17930	17930	17920	88
395	20250714	122000	1120913000	17930	17920	17930	17920	123
396	20250714	121900	1118708300	17930	17930	17940	17920	106
397	20250714	121800	1116807180	17940	17940	17950	17930	109
398	20250714	121700	1114851580	17940	17940	17950	17940	45
399	20250714	121600	1114043890	17930	17940	17950	17930	103
400	20250714	121500	1112195980	17940	17940	17950	17940	57
401	20250714	121400	1111172930	17940	17950	17950	17940	63
402	20250714	121300	1110042390	17950	17950	17950	17950	62
403	20250714	121200	1108929490	17950	17950	17950	17940	114
404	20250714	121100	1106883540	17960	17950	17960	17950	49
405	20250714	121000	1106003860	17950	17950	17950	17940	85
406	20250714	120900	1104478720	17950	17940	17950	17940	272
407	20250714	120800	1099598730	17950	17930	17950	17930	63
408	20250714	120700	1098468680	17940	17930	17940	17930	78
409	20250714	120600	1097069770	17940	17930	17940	17930	90
410	20250714	120500	1095455630	17930	17950	17950	17930	69
411	20250714	120400	1094217600	17940	17940	17940	17930	67
412	20250714	120300	1093015780	17950	17940	17970	17930	146
413	20250714	120200	1090395200	17940	17930	17940	17930	99
414	20250714	120100	1088619520	17930	17940	17960	17930	406
415	20250714	120000	1081334710	17940	17940	17940	17930	117
416	20250714	115900	1079236050	17950	17940	17960	17940	41
417	20250714	115800	1078500090	17940	17950	17950	17940	51
418	20250714	115700	1077584680	17960	17970	17980	17960	119
419	20250714	115600	1075445740	17970	17970	17970	17950	67
420	20250714	115500	1074242270	17970	17960	17980	17950	307
421	20250714	115400	1068726190	17960	17950	17960	17940	99
422	20250714	115300	1066949070	17950	17950	17960	17950	49
423	20250714	115200	1066069340	17950	17980	17980	17950	266
424	20250714	115100	1061293720	17980	17960	17980	17960	877
425	20250714	115000	1045542240	17950	17950	17950	17930	104
426	20250714	114900	1043675730	17960	17960	17960	17950	71
427	20250714	114800	1042400680	17950	17950	17960	17950	111
428	20250714	114700	1040407650	17970	17960	17970	17960	169
429	20250714	114600	1037372090	17960	17950	17960	17940	119
430	20250714	114500	1035236240	17950	17950	17950	17940	39
431	20250714	114400	1034536200	17940	17970	17970	17940	376
432	20250714	114300	1027785730	17970	17960	17970	17950	132
433	20250714	114200	1025414210	17950	17960	17960	17950	69
434	20250714	114100	1024175170	17960	17930	17960	17930	69
435	20250714	114000	1022937090	17940	17940	17950	17940	87
436	20250714	113900	1021376120	17950	17940	17950	17940	77
437	20250714	113800	1019994200	17950	17940	17960	17940	323
438	20250714	113700	1014195730	17940	17940	17940	17930	260
439	20250714	113600	1009531770	17930	17930	17930	17920	72
440	20250714	113500	1008240820	17940	17930	17940	17930	65
441	20250714	113400	1007075180	17930	17930	17930	17920	68
442	20250714	113300	1005856050	17930	17940	17940	17930	60
443	20250714	113200	1004779890	17940	17940	17950	17940	252
444	20250714	113100	1000258380	17950	17960	17970	17950	1065
445	20250714	113000	981136050	17950	17930	17950	17930	99
446	20250714	112900	979360000	17940	17970	17970	17940	408
447	20250714	112800	972035750	17970	17960	17970	17950	97
448	20250714	112700	970293530	17960	17940	17960	17940	114
449	20250714	112600	968246140	17940	17940	17940	17930	73
450	20250714	112500	966936760	17950	17930	17950	17930	317
451	20250714	112400	961248490	17930	17930	17930	17920	91
452	20250714	112300	959617070	17940	17950	17950	17930	243
453	20250714	112200	955258460	17940	17940	17940	17920	106
454	20250714	112100	953357990	17930	17920	17930	17920	47
455	20250714	112000	952515340	17910	17910	17910	17910	84
456	20250714	111900	951010900	17910	17910	17920	17900	118
457	20250714	111800	948897030	17910	17910	17920	17910	73
458	20250714	111700	947589420	17930	17900	17930	17900	213
459	20250714	111600	943774590	17910	17920	17920	17910	81
460	20250714	111500	942323390	17910	17940	17940	17910	265
461	20250714	111400	937574460	17930	17900	17930	17900	125
462	20250714	111300	935335140	17900	17890	17910	17880	94
463	20250714	111200	933653370	17890	17870	17890	17870	6
464	20250714	111100	933546100	17870	17860	17890	17850	379
465	20250714	111000	926773100	17850	17830	17850	17820	88
466	20250714	110900	925203650	17830	17830	17840	17830	164
467	20250714	110800	922279510	17830	17830	17830	17830	25
468	20250714	110700	921833760	17840	17840	17840	17820	85
469	20250714	110600	920318130	17840	17830	17840	17830	53
470	20250714	110500	919373060	17840	17840	17850	17840	32
471	20250714	110400	918802160	17830	17820	17830	17820	161
472	20250714	110300	915932400	17820	17820	17830	17820	54
473	20250714	110200	914969980	17810	17810	17830	17810	704
474	20250714	110100	902426160	17820	17830	17830	17820	37
475	20250714	110000	901766550	17830	17830	17840	17820	94
476	20250714	105900	900090550	17840	17840	17850	17840	58
477	20250714	105800	899055370	17840	17870	17870	17840	326
478	20250714	105700	893235540	17880	17870	17880	17870	30
479	20250714	105600	892699410	17870	17860	17870	17850	83
480	20250714	105500	891217140	17860	17890	17890	17860	836
481	20250714	105400	876273590	17900	17900	17900	17890	178
482	20250714	105300	873088600	17910	17940	17940	17890	681
483	20250714	105200	860888490	17940	17940	17940	17930	163
484	20250714	105100	857965610	17940	17930	17940	17930	33
485	20250714	105000	857373600	17930	17950	17950	17920	70
486	20250714	104900	856118250	17960	17950	17960	17950	388
487	20250714	104800	849153440	17960	17960	17970	17960	112
488	20250714	104700	847141770	17950	17950	17960	17950	14
489	20250714	104600	846890460	17950	17950	17970	17950	631
490	20250714	104500	835559240	17980	17980	17980	17950	290
491	20250714	104400	830350640	17970	17960	17970	17960	67
492	20250714	104300	829147040	17960	17970	17970	17960	138
493	20250714	104200	826667190	17980	17970	17980	17970	94
494	20250714	104100	824977620	17970	17970	17970	17970	39
495	20250714	104000	824276790	17970	17970	17980	17960	287
496	20250714	103900	819121920	17980	17960	17980	17960	57
497	20250714	103800	818097890	17970	17960	17970	17960	27
498	20250714	103700	817612870	17960	17970	17980	17960	314
499	20250714	103600	811971460	17950	17990	17990	17950	168
500	20250714	103500	808952860	17990	17990	17990	17970	333
501	20250714	103400	802964990	17990	17990	18000	17980	364
502	20250714	103300	796418680	17990	18000	18000	17990	280
503	20250714	103200	791380550	18000	18000	18000	18000	81
504	20250714	103100	789922550	18000	18000	18000	18000	93
505	20250714	103000	788248550	18000	18000	18000	17990	54
506	20250714	102900	787276650	18000	18000	18000	17990	246
507	20250714	102800	782850780	18000	17990	18000	17990	47
508	20250714	102700	782004810	18000	17990	18000	17980	440
509	20250714	102600	774089815	17990	17970	17990	17970	727
510	20250714	102500	761019455	17970	17950	17970	17950	22
511	20250714	102400	760624175	17940	17930	17950	17930	23
512	20250714	102300	760211515	17940	17910	17940	17910	113
513	20250714	102200	758185375	17910	17900	17910	17900	120
514	20250714	102100	756036185	17890	17890	17895	17890	72
515	20250714	102000	754748095	17890	17870	17890	17870	313
516	20250714	101900	749151345	17870	17880	17880	17870	154
517	20250714	101800	746398865	17880	17920	17920	17880	1210
518	20250714	101700	724733315	17920	17920	17920	17920	0
519	20250714	101600	724733315	17920	17930	17930	17920	280
520	20250714	101500	719715455	17930	17940	17960	17930	212
521	20250714	101400	715909845	17940	17960	17960	17940	35
522	20250714	101300	715281365	17960	17970	17980	17960	263
523	20250714	101200	710556535	17950	17960	17960	17950	23
524	20250714	101100	710143555	17960	17940	17960	17940	88
525	20250714	101000	708563145	17930	17930	17930	17930	136
526	20250714	100900	706124665	17920	17920	17930	17920	27
527	20250714	100800	705640805	17920	17940	17940	17910	125
528	20250714	100700	703399825	17940	17950	17950	17940	90
529	20250714	100600	701784465	17960	17950	17960	17940	32
530	20250714	100500	701209955	17960	17970	17970	17960	27
531	20250714	100400	700725025	17960	17960	17970	17960	210
532	20250714	100300	696953405	17960	17960	17970	17960	150
533	20250714	100200	694259390	17950	17940	17950	17940	44
534	20250714	100100	693469800	17960	17910	17960	17910	836
535	20250714	100000	678468940	17910	17890	17910	17890	32
536	20250714	095900	677896160	17890	17890	17890	17890	163
537	20250714	095800	674980090	17890	17930	17930	17880	558
538	20250714	095700	664989720	17950	17940	17950	17930	43
539	20250714	095600	664218340	17940	17930	17940	17930	81
540	20250714	095500	662765240	17950	17920	17950	17920	104
541	20250714	095400	660898580	17920	17920	17920	17920	50
542	20250714	095300	660002580	17910	17910	17940	17910	405
543	20250714	095200	652738910	17900	17920	17920	17900	184
544	20250714	095100	649443660	17920	17920	17930	17900	1371
545	20250714	095000	624880510	17920	17910	17920	17890	24
546	20250714	094900	624450570	17910	17890	17910	17890	25
547	20250714	094800	624003040	17900	17890	17900	17880	47
548	20250714	094700	623162280	17890	17870	17890	17870	85
549	20250714	094600	621642540	17860	17910	17910	17860	328
550	20250714	094500	615774230	17910	17920	17920	17900	20
551	20250714	094400	615416100	17920	17930	17930	17910	299
552	20250714	094300	610059740	17920	17930	17950	17920	253
553	20250714	094200	605523380	17920	17930	17930	17920	54
554	20250714	094100	604555690	17920	17940	17940	17920	239
555	20250714	094000	600270020	17940	17960	17960	17940	102
556	20250714	093900	598439650	17960	17930	17960	17930	109
557	20250714	093800	596482960	17930	17990	18010	17930	382
558	20250714	093700	589611410	17990	17950	17990	17940	451
559	20250714	093600	581511160	17950	17940	17950	17930	479
560	20250714	093500	572916410	17940	17950	17950	17930	381
561	20250714	093400	566080980	17950	18050	18050	17950	983
562	20250714	093300	548385870	18050	18070	18070	18040	780
563	20250714	093200	534307600	18070	18000	18090	18000	8369
564	20250714	093100	383495830	18000	17930	18000	17930	7263
565	20250714	093000	252817210	17910	17940	17940	17910	228
566	20250714	092900	248731160	17930	17910	17930	17910	26
567	20250714	092800	248265080	17930	17930	17950	17930	231
568	20250714	092700	244123110	17930	17920	17940	17880	130
569	20250714	092600	241792720	17890	17890	17920	17890	522
570	20250714	092500	232450620	17910	17890	17910	17880	296
571	20250714	092400	227153000	17880	17870	17880	17860	79
572	20250714	092300	225741400	17870	17870	17880	17870	99
573	20250714	092200	223972050	17880	17920	17920	17880	210
574	20250714	092100	220211250	17900	17900	17910	17900	692
575	20250714	092000	207821080	17900	17890	17900	17880	624
576	20250714	091900	196652600	17880	17910	17910	17860	372
577	20250714	091800	189998340	17910	17830	17920	17830	1841
578	20250714	091700	157063400	17840	17780	17840	17780	254
579	20250714	091600	152544710	17730	17730	17730	17730	4
580	20250714	091500	152473790	17740	17690	17770	17680	2334
581	20250714	091400	111149440	17660	17700	17700	17660	1338
582	20250714	091300	87512070	17670	17690	17710	17670	893
583	20250714	091200	71721350	17680	17670	17680	17640	948
584	20250714	091100	54986580	17670	17680	17690	17670	45
585	20250714	091000	54191360	17670	17670	17670	17650	1160
586	20250714	090900	33711600	17680	17670	17680	17670	31
587	20250714	090800	33163780	17680	17660	17680	17650	844
588	20250714	090700	18262660	17660	17670	17670	17660	98
589	20250714	090600	16531940	17670	17690	17690	17670	11
590	20250714	090500	16337550	17670	17680	17690	17670	56
591	20250714	090400	15347490	17690	17720	17720	17680	179
592	20250714	090300	12177800	17730	17690	17740	17690	40
593	20250714	090200	11469260	17680	17680	17700	17680	281
594	20250714	090100	6498870	17680	17760	17760	17680	146
595	20250714	090000	3912380	17770	17800	17800	17740	220