KissMeData/084680/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	194900	159029147	1676	1676	1676	1676	1810
3	20250714	194800	159029147	1676	1676	1676	1676	0
4	20250714	194700	159029147	1676	1676	1676	1676	0
5	20250714	194600	159029147	1676	1676	1676	1676	0
6	20250714	194500	159029147	1676	1676	1676	1676	0
7	20250714	194400	159029147	1676	1676	1676	1676	0
8	20250714	194300	159029147	1676	1676	1676	1676	0
9	20250714	194200	159029147	1676	1676	1676	1676	0
10	20250714	194100	159029147	1676	1676	1676	1676	0
11	20250714	194000	159029147	1676	1676	1676	1676	0
12	20250714	193900	159029147	1676	1676	1676	1676	0
13	20250714	193800	159029147	1676	1676	1676	1676	0
14	20250714	193700	159029147	1676	1676	1676	1676	0
15	20250714	193600	159029147	1676	1676	1676	1676	0
16	20250714	193500	159029147	1676	1676	1676	1676	0
17	20250714	193400	159029147	1676	1676	1676	1676	0
18	20250714	193300	159029147	1676	1676	1676	1676	0
19	20250714	193200	159029147	1676	1676	1676	1676	0
20	20250714	193100	159029147	1676	1676	1676	1676	0
21	20250714	193000	159029147	1676	1676	1676	1676	0
22	20250714	192900	159029147	1676	1676	1676	1676	0
23	20250714	192800	159029147	1676	1676	1676	1676	0
24	20250714	192700	159029147	1676	1676	1676	1676	0
25	20250714	192600	159029147	1676	1676	1676	1676	0
26	20250714	192500	159029147	1676	1676	1676	1676	0
27	20250714	192400	159029147	1676	1676	1676	1676	0
28	20250714	192300	159029147	1676	1676	1676	1676	0
29	20250714	192200	159029147	1676	1676	1676	1676	0
30	20250714	192100	159029147	1676	1676	1676	1676	0
31	20250714	192000	159029147	1676	1676	1676	1676	0
32	20250714	191900	159029147	1676	1676	1676	1676	1810
33	20250714	191800	159029147	1676	1676	1676	1676	0
34	20250714	191700	159029147	1676	1676	1676	1676	0
35	20250714	191600	159029147	1676	1676	1676	1676	0
36	20250714	191500	159029147	1676	1676	1676	1676	0
37	20250714	191400	159029147	1676	1676	1676	1676	0
38	20250714	191300	159029147	1676	1676	1676	1676	0
39	20250714	191200	159029147	1676	1676	1676	1676	0
40	20250714	191100	159029147	1676	1676	1676	1676	0
41	20250714	191000	159029147	1676	1676	1676	1676	0
42	20250714	190900	159029147	1676	1676	1676	1676	0
43	20250714	190800	159029147	1676	1676	1676	1676	0
44	20250714	190700	159029147	1676	1676	1676	1676	0
45	20250714	190600	159029147	1676	1676	1676	1676	0
46	20250714	190500	159029147	1676	1676	1676	1676	0
47	20250714	190400	159029147	1676	1676	1676	1676	0
48	20250714	190300	159029147	1676	1676	1676	1676	0
49	20250714	190200	159029147	1676	1676	1676	1676	0
50	20250714	190100	159029147	1676	1676	1676	1676	0
51	20250714	190000	159029147	1676	1676	1676	1676	0
52	20250714	185900	159029147	1676	1676	1676	1676	0
53	20250714	185800	159029147	1676	1676	1676	1676	0
54	20250714	185700	159029147	1676	1676	1676	1676	0
55	20250714	185600	159029147	1676	1676	1676	1676	0
56	20250714	185500	159029147	1676	1676	1676	1676	0
57	20250714	185400	159029147	1676	1676	1676	1676	0
58	20250714	185300	159029147	1676	1676	1676	1676	0
59	20250714	185200	159029147	1676	1676	1676	1676	0
60	20250714	185100	159029147	1676	1676	1676	1676	0
61	20250714	185000	159029147	1676	1676	1676	1676	0
62	20250714	184900	159029147	1676	1676	1676	1676	1810
63	20250714	184800	159029147	1676	1676	1676	1676	0
64	20250714	184700	159029147	1676	1676	1676	1676	0
65	20250714	184600	159029147	1676	1676	1676	1676	0
66	20250714	184500	159029147	1676	1676	1676	1676	0
67	20250714	184400	159029147	1676	1676	1676	1676	0
68	20250714	184300	159029147	1676	1676	1676	1676	0
69	20250714	184200	159029147	1676	1676	1676	1676	0
70	20250714	184100	159029147	1676	1676	1676	1676	0
71	20250714	184000	159029147	1676	1676	1676	1676	0
72	20250714	183900	159029147	1676	1676	1676	1676	0
73	20250714	183800	159029147	1676	1676	1676	1676	0
74	20250714	183700	159029147	1676	1676	1676	1676	0
75	20250714	183600	159029147	1676	1676	1676	1676	0
76	20250714	183500	159029147	1676	1676	1676	1676	0
77	20250714	183400	159029147	1676	1676	1676	1676	0
78	20250714	183300	159029147	1676	1676	1676	1676	0
79	20250714	183200	159029147	1676	1676	1676	1676	0
80	20250714	183100	159029147	1676	1676	1676	1676	0
81	20250714	183000	159029147	1676	1676	1676	1676	0
82	20250714	182900	159029147	1676	1676	1676	1676	0
83	20250714	182800	159029147	1676	1676	1676	1676	0
84	20250714	182700	159029147	1676	1676	1676	1676	0
85	20250714	182600	159029147	1676	1676	1676	1676	0
86	20250714	182500	159029147	1676	1676	1676	1676	0
87	20250714	182400	159029147	1676	1676	1676	1676	0
88	20250714	182300	159029147	1676	1676	1676	1676	0
89	20250714	182200	159029147	1676	1676	1676	1676	0
90	20250714	182100	159029147	1676	1676	1676	1676	0
91	20250714	182000	159029147	1676	1676	1676	1676	0
92	20250714	181900	159029147	1676	1676	1676	1676	1810
93	20250714	181800	159029147	1676	1676	1676	1676	0
94	20250714	181700	159029147	1676	1676	1676	1676	0
95	20250714	181600	159029147	1676	1676	1676	1676	0
96	20250714	181500	159029147	1676	1676	1676	1676	0
97	20250714	181400	159029147	1676	1676	1676	1676	0
98	20250714	181300	159029147	1676	1676	1676	1676	0
99	20250714	181200	159029147	1676	1676	1676	1676	0
100	20250714	181100	159029147	1676	1676	1676	1676	0
101	20250714	181000	159029147	1676	1676	1676	1676	0
102	20250714	180900	159029147	1676	1676	1676	1676	0
103	20250714	180800	159029147	1676	1676	1676	1676	0
104	20250714	180700	159029147	1676	1676	1676	1676	0
105	20250714	180600	159029147	1676	1676	1676	1676	0
106	20250714	180500	159029147	1676	1676	1676	1676	0
107	20250714	180400	159029147	1676	1676	1676	1676	0
108	20250714	180300	159029147	1676	1676	1676	1676	0
109	20250714	180200	159029147	1676	1676	1676	1676	0
110	20250714	180100	159029147	1676	1676	1676	1676	0
111	20250714	180000	159029147	1676	1676	1676	1676	0
112	20250714	175900	159029147	1676	1676	1676	1676	0
113	20250714	175800	159029147	1676	1676	1676	1676	0
114	20250714	175700	159029147	1676	1676	1676	1676	0
115	20250714	175600	159029147	1676	1676	1676	1676	0
116	20250714	175500	159029147	1676	1676	1676	1676	0
117	20250714	175400	159029147	1676	1676	1676	1676	0
118	20250714	175300	159029147	1676	1676	1676	1676	0
119	20250714	175200	159029147	1676	1676	1676	1676	0
120	20250714	175100	159029147	1676	1676	1676	1676	0
121	20250714	175000	159029147	1676	1676	1676	1676	0
122	20250714	174900	159029147	1676	1676	1676	1676	1810
123	20250714	174800	159029147	1676	1676	1676	1676	0
124	20250714	174700	159029147	1676	1676	1676	1676	0
125	20250714	174600	159029147	1676	1676	1676	1676	0
126	20250714	174500	159029147	1676	1676	1676	1676	0
127	20250714	174400	159029147	1676	1676	1676	1676	0
128	20250714	174300	159029147	1676	1676	1676	1676	0
129	20250714	174200	159029147	1676	1676	1676	1676	0
130	20250714	174100	159029147	1676	1676	1676	1676	0
131	20250714	174000	159029147	1676	1676	1676	1676	0
132	20250714	173900	159029147	1676	1676	1676	1676	0
133	20250714	173800	159029147	1676	1676	1676	1676	0
134	20250714	173700	159029147	1676	1676	1676	1676	0
135	20250714	173600	159029147	1676	1676	1676	1676	0
136	20250714	173500	159029147	1676	1676	1676	1676	0
137	20250714	173400	159029147	1676	1676	1676	1676	0
138	20250714	173300	159029147	1676	1676	1676	1676	0
139	20250714	173200	159029147	1676	1676	1676	1676	0
140	20250714	173100	159029147	1676	1676	1676	1676	0
141	20250714	173000	159029147	1676	1676	1676	1676	0
142	20250714	172900	159029147	1676	1676	1676	1676	0
143	20250714	172800	159029147	1676	1676	1676	1676	0
144	20250714	172700	159029147	1676	1676	1676	1676	0
145	20250714	172600	159029147	1676	1676	1676	1676	0
146	20250714	172500	159029147	1676	1676	1676	1676	0
147	20250714	172400	159029147	1676	1676	1676	1676	0
148	20250714	172300	159029147	1676	1676	1676	1676	0
149	20250714	172200	159029147	1676	1676	1676	1676	0
150	20250714	172100	159029147	1676	1676	1676	1676	0
151	20250714	172000	159029147	1676	1676	1676	1676	0
152	20250714	171900	159029147	1676	1676	1676	1676	1810
153	20250714	171800	159029147	1676	1676	1676	1676	0
154	20250714	171700	159029147	1676	1676	1676	1676	0
155	20250714	171600	159029147	1676	1676	1676	1676	0
156	20250714	171500	159029147	1676	1676	1676	1676	0
157	20250714	171400	159029147	1676	1676	1676	1676	0
158	20250714	171300	159029147	1676	1676	1676	1676	0
159	20250714	171200	159029147	1676	1676	1676	1676	0
160	20250714	171100	159029147	1676	1676	1676	1676	0
161	20250714	171000	159029147	1676	1676	1676	1676	0
162	20250714	170900	159029147	1676	1676	1676	1676	0
163	20250714	170800	159029147	1676	1676	1676	1676	0
164	20250714	170700	159029147	1676	1676	1676	1676	0
165	20250714	170600	159029147	1676	1676	1676	1676	0
166	20250714	170500	159029147	1676	1676	1676	1676	0
167	20250714	170400	159029147	1676	1676	1676	1676	0
168	20250714	170300	159029147	1676	1676	1676	1676	0
169	20250714	170200	159029147	1676	1676	1676	1676	0
170	20250714	170100	159029147	1676	1676	1676	1676	0
171	20250714	170000	159029147	1676	1676	1676	1676	0
172	20250714	165900	159029147	1676	1676	1676	1676	0
173	20250714	165800	159029147	1676	1676	1676	1676	0
174	20250714	165700	159029147	1676	1676	1676	1676	0
175	20250714	165600	159029147	1676	1676	1676	1676	0
176	20250714	165500	159029147	1676	1676	1676	1676	0
177	20250714	165400	159029147	1676	1676	1676	1676	0
178	20250714	165300	159029147	1676	1676	1676	1676	0
179	20250714	165200	159029147	1676	1676	1676	1676	0
180	20250714	165100	159029147	1676	1676	1676	1676	0
181	20250714	165000	159029147	1676	1676	1676	1676	0
182	20250714	164900	159029147	1676	1676	1676	1676	1810
183	20250714	164800	159029147	1676	1676	1676	1676	0
184	20250714	164700	159029147	1676	1676	1676	1676	0
185	20250714	164600	159029147	1676	1676	1676	1676	0
186	20250714	164500	159029147	1676	1676	1676	1676	0
187	20250714	164400	159029147	1676	1676	1676	1676	0
188	20250714	164300	159029147	1676	1676	1676	1676	0
189	20250714	164200	159029147	1676	1676	1676	1676	0
190	20250714	164100	159029147	1676	1676	1676	1676	0
191	20250714	164000	159029147	1676	1676	1676	1676	0
192	20250714	163900	159029147	1676	1676	1676	1676	0
193	20250714	163800	159029147	1676	1676	1676	1676	0
194	20250714	163700	159029147	1676	1676	1676	1676	0
195	20250714	163600	159029147	1676	1676	1676	1676	0
196	20250714	163500	159029147	1676	1676	1676	1676	0
197	20250714	163400	159029147	1676	1676	1676	1676	0
198	20250714	163300	159029147	1676	1676	1676	1676	0
199	20250714	163200	159029147	1676	1676	1676	1676	0
200	20250714	163100	159029147	1676	1676	1676	1676	0
201	20250714	163000	159029147	1676	1676	1676	1676	0
202	20250714	162900	159029147	1676	1676	1676	1676	0
203	20250714	162800	159029147	1676	1676	1676	1676	0
204	20250714	162700	159029147	1676	1676	1676	1676	0
205	20250714	162600	159029147	1676	1676	1676	1676	0
206	20250714	162500	159029147	1676	1676	1676	1676	0
207	20250714	162400	159029147	1676	1676	1676	1676	0
208	20250714	162300	159029147	1676	1676	1676	1676	0
209	20250714	162200	159029147	1676	1676	1676	1676	0
210	20250714	162100	159029147	1676	1676	1676	1676	0
211	20250714	162000	159029147	1676	1676	1676	1676	0
212	20250714	161900	159029147	1676	1676	1676	1676	1810
213	20250714	161800	159029147	1676	1676	1676	1676	0
214	20250714	161700	159029147	1676	1676	1676	1676	0
215	20250714	161600	159029147	1676	1676	1676	1676	0
216	20250714	161500	159029147	1676	1676	1676	1676	0
217	20250714	161400	159029147	1676	1676	1676	1676	0
218	20250714	161300	159029147	1676	1676	1676	1676	0
219	20250714	161200	159029147	1676	1676	1676	1676	0
220	20250714	161100	159029147	1676	1676	1676	1676	0
221	20250714	161000	159029147	1676	1676	1676	1676	0
222	20250714	160900	159029147	1676	1676	1676	1676	0
223	20250714	160800	159029147	1676	1676	1676	1676	0
224	20250714	160700	159029147	1676	1676	1676	1676	0
225	20250714	160600	159029147	1676	1676	1676	1676	0
226	20250714	160500	159029147	1676	1676	1676	1676	0
227	20250714	160400	159029147	1676	1676	1676	1676	0
228	20250714	160300	159029147	1676	1676	1676	1676	0
229	20250714	160200	159029147	1676	1676	1676	1676	0
230	20250714	160100	159029147	1676	1676	1676	1676	0
231	20250714	160000	159029147	1676	1676	1676	1676	0
232	20250714	155900	159029147	1676	1676	1676	1676	0
233	20250714	155800	159029147	1676	1676	1676	1676	0
234	20250714	155700	159029147	1676	1676	1676	1676	0
235	20250714	155600	159029147	1676	1676	1676	1676	0
236	20250714	155500	159029147	1676	1676	1676	1676	0
237	20250714	155400	159029147	1676	1676	1676	1676	0
238	20250714	155300	159029147	1676	1676	1676	1676	0
239	20250714	155200	159029147	1676	1676	1676	1676	0
240	20250714	155100	159029147	1676	1676	1676	1676	0
241	20250714	155000	159029147	1676	1676	1676	1676	0
242	20250714	154900	159029147	1676	1676	1676	1676	1810
243	20250714	154800	159029147	1676	1676	1676	1676	0
244	20250714	154700	159029147	1676	1676	1676	1676	0
245	20250714	154600	159029147	1676	1676	1676	1676	0
246	20250714	154500	159029147	1676	1676	1676	1676	0
247	20250714	154400	159029147	1676	1676	1676	1676	0
248	20250714	154300	159029147	1676	1676	1676	1676	0
249	20250714	154200	159029147	1676	1676	1676	1676	0
250	20250714	154100	159029147	1676	1676	1676	1676	0
251	20250714	154000	159029147	1676	1676	1676	1676	0
252	20250714	153900	159029147	1676	1676	1676	1676	0
253	20250714	153800	159029147	1676	1676	1676	1676	0
254	20250714	153700	159029147	1676	1676	1676	1676	0
255	20250714	153600	159029147	1676	1676	1676	1676	0
256	20250714	153500	159029147	1676	1676	1676	1676	0
257	20250714	153400	159029147	1676	1676	1676	1676	0
258	20250714	153300	159029147	1676	1676	1676	1676	0
259	20250714	153200	159029147	1676	1676	1676	1676	0
260	20250714	153100	159029147	1676	1676	1676	1676	0
261	20250714	153000	159029147	1676	1676	1676	1676	1810
262	20250714	152900	155995587	1677	1677	1677	1677	0
263	20250714	152800	155995587	1677	1677	1677	1677	0
264	20250714	152700	155995587	1677	1677	1677	1677	0
265	20250714	152600	155995587	1677	1677	1677	1677	0
266	20250714	152500	155995587	1677	1677	1677	1677	0
267	20250714	152400	155995587	1677	1677	1677	1677	0
268	20250714	152300	155995587	1677	1677	1677	1677	0
269	20250714	152200	155995587	1677	1677	1677	1677	0
270	20250714	152100	155995587	1677	1677	1677	1677	0
271	20250714	152000	155995587	1677	1677	1677	1677	0
272	20250714	151900	155995587	1677	1679	1679	1677	270
273	20250714	151800	155542739	1677	1679	1679	1677	44
274	20250714	151700	155468875	1677	1674	1679	1674	290
275	20250714	151600	154982509	1673	1673	1673	1673	7
276	20250714	151500	154970798	1672	1672	1672	1672	41
277	20250714	151400	154902246	1671	1670	1672	1670	121
278	20250714	151300	154700084	1672	1673	1673	1671	380
279	20250714	151200	154064973	1677	1678	1679	1677	605
280	20250714	151100	153050138	1678	1677	1678	1677	32
281	20250714	151000	152996452	1678	1678	1678	1678	24
282	20250714	150900	152956180	1678	1677	1678	1677	33
283	20250714	150800	152900818	1678	1678	1678	1678	93
284	20250714	150700	152744764	1677	1678	1678	1677	24
285	20250714	150600	152704493	1678	1678	1678	1678	21
286	20250714	150500	152669255	1678	1678	1678	1678	27
287	20250714	150400	152623949	1678	1678	1678	1678	26
288	20250714	150300	152580321	1678	1678	1678	1678	21
289	20250714	150200	152545083	1678	1673	1678	1671	5886
290	20250714	150100	142685283	1673	1673	1673	1673	21
291	20250714	150000	142650150	1673	1673	1673	1673	21
292	20250714	145900	142615017	1673	1673	1673	1673	22
293	20250714	145800	142578211	1673	1673	1673	1673	21
294	20250714	145700	142543078	1673	1673	1673	1673	21
295	20250714	145600	142507945	1675	1675	1675	1675	22
296	20250714	145500	142471095	1675	1675	1675	1675	44
297	20250714	145400	142397395	1676	1676	1676	1676	22
298	20250714	145300	142360523	1676	1676	1676	1676	21
299	20250714	145200	142325327	1676	1676	1676	1676	21
300	20250714	145100	142290131	1676	1672	1677	1672	53
301	20250714	145000	142201370	1677	1677	1677	1677	22
302	20250714	144900	142164476	1677	1677	1677	1676	188
303	20250714	144800	141849346	1676	1676	1676	1676	294
304	20250714	144700	141356602	1676	1676	1676	1676	21
305	20250714	144600	141321406	1676	1677	1677	1676	53
306	20250714	144500	141232557	1676	1676	1676	1676	3
307	20250714	144400	141227529	1676	1676	1676	1676	93
308	20250714	144300	141071661	1676	1676	1676	1676	21
309	20250714	144200	141036465	1676	1676	1676	1676	74
310	20250714	144100	140912441	1677	1677	1677	1677	21
311	20250714	144000	140877224	1677	1677	1677	1677	21
312	20250714	143900	140842007	1677	1675	1677	1675	1463
313	20250714	143800	138390034	1675	1675	1675	1675	27
314	20250714	143700	138344809	1675	1675	1675	1675	24
315	20250714	143600	138304609	1675	1675	1675	1675	43
316	20250714	143500	138232584	1672	1673	1675	1672	31
317	20250714	143400	138180674	1672	1672	1672	1672	1
318	20250714	143300	138179002	1672	1670	1672	1670	1976
319	20250714	143200	134879072	1670	1670	1670	1670	1922
320	20250714	143100	131669332	1670	1670	1670	1670	22
321	20250714	143000	131632592	1670	1670	1670	1670	50
322	20250714	142900	131549092	1669	1668	1669	1668	699
323	20250714	142800	130382504	1668	1668	1668	1668	0
324	20250714	142700	130382504	1668	1668	1668	1668	1
325	20250714	142600	130380836	1665	1665	1665	1665	0
326	20250714	142500	130380836	1665	1665	1665	1665	0
327	20250714	142400	130380836	1665	1665	1665	1665	10
328	20250714	142300	130364186	1665	1665	1665	1665	3
329	20250714	142200	130359191	1669	1669	1669	1669	0
330	20250714	142100	130359191	1669	1669	1669	1669	1
331	20250714	142000	130357522	1669	1669	1669	1669	0
332	20250714	141900	130357522	1669	1669	1669	1669	1
333	20250714	141800	130355853	1665	1665	1665	1665	0
334	20250714	141700	130355853	1665	1665	1665	1665	0
335	20250714	141600	130355853	1665	1665	1665	1665	0
336	20250714	141500	130355853	1665	1665	1665	1665	0
337	20250714	141400	130355853	1665	1665	1665	1665	3
338	20250714	141300	130350858	1664	1664	1664	1664	1
339	20250714	141200	130349194	1665	1665	1665	1665	17
340	20250714	141100	130320889	1665	1665	1665	1665	0
341	20250714	141000	130320889	1665	1665	1665	1665	1189
342	20250714	140900	128341204	1665	1669	1669	1665	11
343	20250714	140800	128322849	1664	1664	1664	1664	0
344	20250714	140700	128322849	1664	1664	1664	1664	60
345	20250714	140600	128223009	1664	1664	1664	1664	10
346	20250714	140500	128206369	1664	1664	1664	1664	30
347	20250714	140400	128156449	1667	1667	1667	1667	0
348	20250714	140300	128156449	1667	1667	1667	1667	16
349	20250714	140200	128129777	1669	1669	1669	1669	0
350	20250714	140100	128129777	1669	1667	1669	1667	1788
351	20250714	140000	125149003	1665	1664	1665	1664	668
352	20250714	135900	124036910	1663	1656	1663	1656	1007
353	20250714	135800	122364502	1663	1663	1663	1663	0
354	20250714	135700	122364502	1663	1663	1663	1663	1
355	20250714	135600	122362839	1656	1656	1656	1656	0
356	20250714	135500	122362839	1656	1656	1656	1655	349
357	20250714	135400	121785078	1655	1655	1655	1655	0
358	20250714	135300	121785078	1655	1655	1655	1655	0
359	20250714	135200	121785078	1655	1655	1655	1655	0
360	20250714	135100	121785078	1655	1658	1658	1655	2000
361	20250714	135000	118473745	1664	1664	1664	1664	0
362	20250714	134900	118473745	1664	1664	1664	1664	0
363	20250714	134800	118473745	1664	1664	1664	1664	0
364	20250714	134700	118473745	1664	1658	1664	1658	273
365	20250714	134600	118021051	1658	1658	1658	1658	0
366	20250714	134500	118021051	1658	1659	1659	1658	1993
367	20250714	134400	114716649	1663	1663	1663	1663	3
368	20250714	134300	114711660	1663	1664	1664	1663	166
369	20250714	134200	114435446	1665	1665	1665	1665	5
370	20250714	134100	114427121	1664	1664	1664	1664	0
371	20250714	134000	114427121	1664	1664	1664	1664	4
372	20250714	133900	114420465	1664	1664	1664	1664	200
373	20250714	133800	114087665	1664	1664	1664	1664	0
374	20250714	133700	114087665	1664	1664	1664	1664	337
375	20250714	133600	113526897	1664	1664	1664	1664	300
376	20250714	133500	113027697	1664	1664	1664	1664	174
377	20250714	133400	112738161	1664	1664	1664	1664	0
378	20250714	133300	112738161	1664	1664	1664	1664	0
379	20250714	133200	112738161	1664	1664	1664	1664	251
380	20250714	133100	112320497	1665	1665	1665	1665	0
381	20250714	133000	112320497	1665	1665	1665	1665	0
382	20250714	132900	112320497	1665	1665	1665	1665	1
383	20250714	132800	112318832	1665	1665	1665	1665	4
384	20250714	132700	112312172	1659	1659	1659	1659	0
385	20250714	132600	112312172	1659	1666	1666	1659	607
386	20250714	132500	111304907	1666	1666	1666	1666	112
387	20250714	132400	111118315	1667	1667	1667	1667	0
388	20250714	132300	111118315	1667	1667	1667	1667	3301
389	20250714	132200	105615548	1668	1668	1668	1668	0
390	20250714	132100	105615548	1668	1668	1668	1668	0
391	20250714	132000	105615548	1668	1668	1668	1668	0
392	20250714	131900	105615548	1668	1666	1668	1666	3132
393	20250714	131800	100394114	1655	1667	1667	1655	5153
394	20250714	131700	91855069	1667	1667	1667	1667	200
395	20250714	131600	91521669	1667	1667	1667	1667	0
396	20250714	131500	91521669	1667	1667	1667	1667	0
397	20250714	131400	91521669	1667	1667	1667	1667	0
398	20250714	131300	91521669	1667	1667	1667	1667	1
399	20250714	131200	91520002	1667	1667	1667	1667	0
400	20250714	131100	91520002	1667	1667	1667	1667	28
401	20250714	131000	91473326	1666	1666	1666	1666	1100
402	20250714	130900	89640726	1665	1665	1665	1665	0
403	20250714	130800	89640726	1665	1665	1665	1665	10
404	20250714	130700	89624076	1665	1665	1665	1665	32
405	20250714	130600	89570796	1665	1665	1665	1665	0
406	20250714	130500	89570796	1665	1665	1665	1665	0
407	20250714	130400	89570796	1665	1665	1665	1665	63
408	20250714	130300	89465901	1665	1665	1665	1665	0
409	20250714	130200	89465901	1665	1665	1665	1665	0
410	20250714	130100	89465901	1665	1665	1665	1665	1
411	20250714	130000	89464236	1665	1665	1665	1665	20
412	20250714	125900	89430936	1666	1666	1666	1666	0
413	20250714	125800	89430936	1666	1666	1666	1666	1
414	20250714	125700	89429270	1657	1657	1657	1657	0
415	20250714	125600	89429270	1657	1658	1658	1657	385
416	20250714	125500	88791177	1666	1666	1666	1658	644
417	20250714	125400	87723062	1666	1666	1666	1666	0
418	20250714	125300	87723062	1666	1660	1666	1660	39
419	20250714	125200	87658298	1659	1659	1659	1659	0
420	20250714	125100	87658298	1659	1659	1659	1659	0
421	20250714	125000	87658298	1659	1667	1667	1659	1313
422	20250714	124900	85478157	1665	1665	1665	1665	1000
423	20250714	124800	83813157	1660	1660	1660	1660	286
424	20250714	124700	83338397	1660	1664	1664	1660	480
425	20250714	124600	82541444	1666	1665	1666	1663	59
426	20250714	124500	82443276	1666	1666	1666	1666	0
427	20250714	124400	82443276	1666	1666	1666	1666	0
428	20250714	124300	82443276	1666	1666	1666	1666	200
429	20250714	124200	82110076	1666	1666	1666	1666	0
430	20250714	124100	82110076	1666	1666	1666	1666	0
431	20250714	124000	82110076	1666	1666	1666	1666	4
432	20250714	123900	82103412	1665	1666	1666	1665	1021
433	20250714	123800	80402447	1665	1665	1665	1665	30
434	20250714	123700	80352497	1666	1666	1666	1666	0
435	20250714	123600	80352497	1666	1666	1666	1666	0
436	20250714	123500	80352497	1666	1666	1666	1666	0
437	20250714	123400	80352497	1666	1666	1666	1666	1
438	20250714	123300	80350831	1666	1666	1666	1666	0
439	20250714	123200	80350831	1666	1666	1666	1666	0
440	20250714	123100	80350831	1666	1666	1666	1666	0
441	20250714	123000	80350831	1666	1666	1666	1666	0
442	20250714	122900	80350831	1666	1666	1666	1666	6
443	20250714	122800	80340835	1666	1666	1666	1666	0
444	20250714	122700	80340835	1666	1666	1666	1666	0
445	20250714	122600	80340835	1666	1666	1666	1666	0
446	20250714	122500	80340835	1666	1664	1666	1664	12
447	20250714	122400	80320859	1664	1666	1666	1664	28
448	20250714	122300	80274265	1667	1667	1667	1667	1
449	20250714	122200	80272598	1666	1666	1666	1666	0
450	20250714	122100	80272598	1666	1666	1666	1666	0
451	20250714	122000	80272598	1666	1666	1666	1666	0
452	20250714	121900	80272598	1666	1666	1666	1666	0
453	20250714	121800	80272598	1666	1666	1666	1666	0
454	20250714	121700	80272598	1666	1666	1666	1666	0
455	20250714	121600	80272598	1666	1665	1666	1665	300
456	20250714	121500	79772858	1666	1666	1666	1666	0
457	20250714	121400	79772858	1666	1666	1666	1666	0
458	20250714	121300	79772858	1666	1666	1666	1666	5
459	20250714	121200	79764528	1665	1665	1665	1665	1173
460	20250714	121100	77811483	1665	1661	1665	1661	346
461	20250714	121000	77236163	1661	1661	1661	1661	100
462	20250714	120900	77070063	1661	1661	1661	1661	50
463	20250714	120800	76987013	1662	1661	1662	1661	150
464	20250714	120700	76737753	1661	1661	1661	1661	10
465	20250714	120600	76721143	1661	1661	1661	1661	139
466	20250714	120500	76490264	1661	1660	1661	1660	182
467	20250714	120400	76188114	1661	1665	1665	1661	366
468	20250714	120300	75579784	1665	1665	1665	1665	0
469	20250714	120200	75579784	1665	1665	1665	1665	0
470	20250714	120100	75579784	1665	1665	1665	1665	50
471	20250714	120000	75496534	1665	1665	1665	1665	0
472	20250714	115900	75496534	1665	1665	1665	1665	0
473	20250714	115800	75496534	1665	1665	1665	1665	0
474	20250714	115700	75496534	1665	1665	1665	1665	0
475	20250714	115600	75496534	1665	1665	1665	1665	0
476	20250714	115500	75496534	1665	1665	1665	1665	0
477	20250714	115400	75496534	1665	1665	1665	1665	15
478	20250714	115300	75471559	1666	1666	1666	1666	2
479	20250714	115200	75468227	1667	1667	1667	1667	1
480	20250714	115100	75466560	1667	1667	1667	1667	0
481	20250714	115000	75466560	1667	1667	1667	1667	0
482	20250714	114900	75466560	1667	1667	1667	1667	0
483	20250714	114800	75466560	1667	1667	1667	1667	0
484	20250714	114700	75466560	1667	1664	1667	1664	5000
485	20250714	114600	67132394	1664	1664	1664	1664	10
486	20250714	114500	67115754	1664	1664	1664	1664	12
487	20250714	114400	67095786	1667	1664	1667	1664	610
488	20250714	114300	66080716	1664	1663	1664	1663	1428
489	20250714	114200	63704652	1663	1663	1663	1663	0
490	20250714	114100	63704652	1663	1663	1663	1663	0
491	20250714	114000	63704652	1663	1663	1663	1663	0
492	20250714	113900	63704652	1663	1663	1663	1663	38
493	20250714	113800	63641458	1663	1663	1663	1663	0
494	20250714	113700	63641458	1663	1663	1663	1663	101
495	20250714	113600	63473495	1663	1663	1663	1663	100
496	20250714	113500	63307195	1663	1663	1663	1663	0
497	20250714	113400	63307195	1663	1663	1663	1663	50
498	20250714	113300	63224045	1663	1663	1663	1663	0
499	20250714	113200	63224045	1663	1663	1663	1663	131
500	20250714	113100	63006192	1663	1663	1663	1663	0
501	20250714	113000	63006192	1663	1663	1663	1663	2
502	20250714	112900	63002866	1663	1663	1663	1663	0
503	20250714	112800	63002866	1663	1663	1663	1663	0
504	20250714	112700	63002866	1663	1663	1663	1663	0
505	20250714	112600	63002866	1663	1663	1663	1663	0
506	20250714	112500	63002866	1663	1663	1663	1663	0
507	20250714	112400	63002866	1663	1663	1663	1663	4
508	20250714	112300	62996214	1660	1661	1661	1660	160
509	20250714	112200	62730589	1662	1662	1662	1662	250
510	20250714	112100	62315089	1662	1662	1662	1662	99
511	20250714	112000	62150551	1662	1662	1662	1662	20
512	20250714	111900	62117311	1663	1663	1663	1663	49
513	20250714	111800	62035824	1663	1662	1663	1662	85
514	20250714	111700	61894539	1660	1660	1660	1660	80
515	20250714	111600	61761739	1660	1660	1660	1660	0
516	20250714	111500	61761739	1660	1660	1660	1660	0
517	20250714	111400	61761739	1660	1661	1663	1660	108
518	20250714	111300	61582356	1661	1661	1661	1661	15
519	20250714	111200	61557441	1660	1660	1660	1660	200
520	20250714	111100	61225441	1663	1663	1663	1663	0
521	20250714	111000	61225441	1663	1663	1663	1663	8
522	20250714	110900	61212137	1663	1663	1663	1663	0
523	20250714	110800	61212137	1663	1663	1663	1663	1
524	20250714	110700	61210474	1660	1660	1660	1660	0
525	20250714	110600	61210474	1660	1660	1660	1660	0
526	20250714	110500	61210474	1660	1663	1663	1660	629
527	20250714	110400	60166247	1664	1660	1664	1660	23
528	20250714	110300	60128055	1660	1661	1661	1660	1035
529	20250714	110200	58409172	1661	1661	1661	1661	463
530	20250714	110100	57640129	1662	1662	1662	1662	5
531	20250714	110000	57631819	1662	1662	1662	1662	13
532	20250714	105900	57610213	1663	1663	1663	1663	0
533	20250714	105800	57610213	1663	1663	1663	1663	91
534	20250714	105700	57458880	1663	1663	1663	1663	18
535	20250714	105600	57428946	1662	1663	1663	1662	2968
536	20250714	105500	52496120	1663	1663	1663	1663	15
537	20250714	105400	52471175	1663	1663	1663	1663	0
538	20250714	105300	52471175	1663	1663	1663	1663	25
539	20250714	105200	52429600	1662	1662	1662	1662	2305
540	20250714	105100	48598690	1664	1664	1664	1664	21
541	20250714	105000	48563746	1662	1662	1662	1662	200
542	20250714	104900	48231346	1664	1664	1664	1664	52
543	20250714	104800	48144818	1663	1664	1664	1663	583
544	20250714	104700	47175069	1665	1665	1665	1665	100
545	20250714	104600	47008569	1665	1665	1665	1665	126
546	20250714	104500	46798779	1665	1665	1665	1665	284
547	20250714	104400	46325919	1664	1664	1664	1664	5
548	20250714	104300	46317599	1664	1664	1664	1664	1
549	20250714	104200	46315935	1665	1664	1665	1664	122
550	20250714	104100	46112912	1665	1665	1665	1665	15
551	20250714	104000	46087937	1666	1666	1666	1666	0
552	20250714	103900	46087937	1666	1665	1666	1664	27
553	20250714	103800	46042969	1666	1667	1667	1666	15
554	20250714	103700	46017974	1666	1666	1666	1666	500
555	20250714	103600	45184974	1666	1666	1666	1666	50
556	20250714	103500	45101674	1663	1663	1663	1663	6
557	20250714	103400	45091696	1663	1663	1663	1663	1
558	20250714	103300	45090033	1663	1663	1663	1663	9
559	20250714	103200	45075066	1663	1663	1663	1663	24
560	20250714	103100	45035154	1663	1663	1663	1663	540
561	20250714	103000	44137134	1663	1663	1663	1663	421
562	20250714	102900	43437011	1663	1665	1665	1663	300
563	20250714	102800	42938109	1667	1667	1667	1667	18
564	20250714	102700	42908103	1667	1667	1667	1667	0
565	20250714	102600	42908103	1667	1666	1667	1666	2
566	20250714	102500	42904770	1667	1667	1667	1667	50
567	20250714	102400	42821420	1667	1667	1667	1667	0
568	20250714	102300	42821420	1667	1667	1667	1667	1
569	20250714	102200	42819753	1661	1662	1662	1661	428
570	20250714	102100	42108533	1667	1667	1667	1667	10
571	20250714	102000	42091863	1667	1664	1667	1662	348
572	20250714	101900	41513428	1665	1665	1665	1665	1
573	20250714	101800	41511763	1668	1668	1668	1668	0
574	20250714	101700	41511763	1668	1668	1668	1668	2
575	20250714	101600	41508427	1669	1669	1669	1669	2
576	20250714	101500	41505089	1669	1669	1669	1669	36
577	20250714	101400	41445005	1669	1669	1669	1669	0
578	20250714	101300	41445005	1669	1669	1669	1669	0
579	20250714	101200	41445005	1669	1669	1669	1669	0
580	20250714	101100	41445005	1669	1669	1669	1669	0
581	20250714	101000	41445005	1669	1668	1670	1668	726
582	20250714	100900	40233228	1668	1668	1668	1668	3
583	20250714	100800	40228224	1668	1668	1668	1668	10
584	20250714	100700	40211544	1668	1668	1668	1668	0
585	20250714	100600	40211544	1668	1667	1668	1667	100
586	20250714	100500	40044758	1668	1665	1668	1665	60
587	20250714	100400	39944765	1665	1665	1665	1665	0
588	20250714	100300	39944765	1665	1665	1665	1665	98
589	20250714	100200	39781595	1665	1665	1665	1665	6
590	20250714	100100	39771605	1665	1665	1665	1665	1
591	20250714	100000	39769940	1661	1661	1661	1661	612
592	20250714	095900	38753408	1661	1661	1661	1661	0
593	20250714	095800	38753408	1661	1661	1661	1661	600
594	20250714	095700	37756808	1667	1667	1667	1667	0
595	20250714	095600	37756808	1667	1667	1667	1667	0
596	20250714	095500	37756808	1667	1667	1667	1667	29
597	20250714	095400	37708465	1667	1666	1667	1666	223
598	20250714	095300	37336742	1666	1660	1666	1660	16
599	20250714	095200	37310152	1660	1660	1660	1660	714
600	20250714	095100	36124912	1660	1658	1660	1658	757
601	20250714	095000	34868706	1658	1658	1658	1658	1027
602	20250714	094900	33165940	1660	1660	1660	1660	2
603	20250714	094800	33162620	1658	1660	1660	1658	568
604	20250714	094700	32220858	1659	1667	1667	1659	1272
605	20250714	094600	30109419	1667	1668	1668	1667	165
606	20250714	094500	29834254	1668	1668	1668	1668	166
607	20250714	094400	29557366	1668	1668	1668	1668	55
608	20250714	094300	29465626	1668	1667	1668	1667	314
609	20250714	094200	28941900	1665	1668	1668	1665	49
610	20250714	094100	28860186	1668	1668	1668	1662	107
611	20250714	094000	28681827	1668	1667	1668	1667	44
612	20250714	093900	28608456	1667	1667	1667	1667	1
613	20250714	093800	28606789	1660	1661	1661	1660	3
614	20250714	093700	28601808	1668	1668	1668	1668	1
615	20250714	093600	28600140	1668	1668	1668	1668	2
616	20250714	093500	28596804	1668	1668	1668	1660	11
617	20250714	093400	28578464	1668	1668	1668	1668	36
618	20250714	093300	28518416	1660	1669	1669	1660	462
619	20250714	093200	27751298	1660	1668	1668	1660	143
620	20250714	093100	27513847	1668	1668	1668	1667	17
621	20250714	093000	27485498	1668	1661	1668	1661	734
622	20250714	092900	26266086	1661	1661	1661	1661	350
623	20250714	092800	25684736	1661	1661	1661	1661	0
624	20250714	092700	25684736	1661	1661	1661	1661	0
625	20250714	092600	25684736	1661	1661	1661	1661	106
626	20250714	092500	25508670	1670	1669	1670	1669	30
627	20250714	092400	25458586	1660	1664	1664	1660	504
628	20250714	092300	24621468	1664	1670	1670	1664	505
629	20250714	092200	23781112	1665	1665	1665	1665	30
630	20250714	092100	23731162	1664	1664	1664	1664	0
631	20250714	092000	23731162	1664	1664	1664	1664	0
632	20250714	091900	23731162	1664	1670	1670	1664	181
633	20250714	091800	23429972	1663	1663	1663	1663	200
634	20250714	091700	23097372	1663	1663	1665	1663	3019
635	20250714	091600	18072337	1663	1665	1665	1663	672
636	20250714	091500	16954647	1665	1665	1665	1664	978
637	20250714	091400	15326493	1665	1667	1667	1665	5071
638	20250714	091300	6879589	1667	1667	1667	1667	0
639	20250714	091200	6879589	1667	1669	1669	1667	1470
640	20250714	091100	4426805	1668	1669	1669	1668	201
641	20250714	091000	4091337	1680	1680	1680	1680	41
642	20250714	090900	4022457	1680	1680	1680	1680	0
643	20250714	090800	4022457	1680	1680	1680	1680	200
644	20250714	090700	3686457	1680	1680	1680	1680	362
645	20250714	090600	3078297	1680	1680	1680	1680	2
646	20250714	090500	3074937	1667	1668	1668	1667	200
647	20250714	090400	2741486	1679	1679	1679	1679	155
648	20250714	090300	2481241	1667	1668	1668	1667	352
649	20250714	090200	1894313	1682	1682	1682	1682	520
650	20250714	090100	1019673	1667	1682	1682	1667	239
651	20250714	090000	621230	1667	1685	1685	1667	372