KissMeData/087010/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	195100	21819806000	192200	192200	192200	192200	2541
3	20250714	195000	21819806000	192200	192200	192200	192200	0
4	20250714	194900	21819806000	192200	192200	192200	192200	0
5	20250714	194800	21819806000	192200	192200	192200	192200	0
6	20250714	194700	21819806000	192200	192200	192200	192200	0
7	20250714	194600	21819806000	192200	192200	192200	192200	0
8	20250714	194500	21819806000	192200	192200	192200	192200	0
9	20250714	194400	21819806000	192200	192200	192200	192200	0
10	20250714	194300	21819806000	192200	192200	192200	192200	0
11	20250714	194200	21819806000	192200	192200	192200	192200	0
12	20250714	194100	21819806000	192200	192200	192200	192200	0
13	20250714	194000	21819806000	192200	192200	192200	192200	0
14	20250714	193900	21819806000	192200	192200	192200	192200	0
15	20250714	193800	21819806000	192200	192200	192200	192200	0
16	20250714	193700	21819806000	192200	192200	192200	192200	0
17	20250714	193600	21819806000	192200	192200	192200	192200	0
18	20250714	193500	21819806000	192200	192200	192200	192200	0
19	20250714	193400	21819806000	192200	192200	192200	192200	0
20	20250714	193300	21819806000	192200	192200	192200	192200	0
21	20250714	193200	21819806000	192200	192200	192200	192200	0
22	20250714	193100	21819806000	192200	192200	192200	192200	0
23	20250714	193000	21819806000	192200	192200	192200	192200	0
24	20250714	192900	21819806000	192200	192200	192200	192200	0
25	20250714	192800	21819806000	192200	192200	192200	192200	0
26	20250714	192700	21819806000	192200	192200	192200	192200	0
27	20250714	192600	21819806000	192200	192200	192200	192200	0
28	20250714	192500	21819806000	192200	192200	192200	192200	0
29	20250714	192400	21819806000	192200	192200	192200	192200	0
30	20250714	192300	21819806000	192200	192200	192200	192200	0
31	20250714	192200	21819806000	192200	192200	192200	192200	0
32	20250714	192100	21819806000	192200	192200	192200	192200	2541
33	20250714	192000	21819806000	192200	192200	192200	192200	0
34	20250714	191900	21819806000	192200	192200	192200	192200	0
35	20250714	191800	21819806000	192200	192200	192200	192200	0
36	20250714	191700	21819806000	192200	192200	192200	192200	0
37	20250714	191600	21819806000	192200	192200	192200	192200	0
38	20250714	191500	21819806000	192200	192200	192200	192200	0
39	20250714	191400	21819806000	192200	192200	192200	192200	0
40	20250714	191300	21819806000	192200	192200	192200	192200	0
41	20250714	191200	21819806000	192200	192200	192200	192200	0
42	20250714	191100	21819806000	192200	192200	192200	192200	0
43	20250714	191000	21819806000	192200	192200	192200	192200	0
44	20250714	190900	21819806000	192200	192200	192200	192200	0
45	20250714	190800	21819806000	192200	192200	192200	192200	0
46	20250714	190700	21819806000	192200	192200	192200	192200	0
47	20250714	190600	21819806000	192200	192200	192200	192200	0
48	20250714	190500	21819806000	192200	192200	192200	192200	0
49	20250714	190400	21819806000	192200	192200	192200	192200	0
50	20250714	190300	21819806000	192200	192200	192200	192200	0
51	20250714	190200	21819806000	192200	192200	192200	192200	0
52	20250714	190100	21819806000	192200	192200	192200	192200	0
53	20250714	190000	21819806000	192200	192200	192200	192200	0
54	20250714	185900	21819806000	192200	192200	192200	192200	0
55	20250714	185800	21819806000	192200	192200	192200	192200	0
56	20250714	185700	21819806000	192200	192200	192200	192200	0
57	20250714	185600	21819806000	192200	192200	192200	192200	0
58	20250714	185500	21819806000	192200	192200	192200	192200	0
59	20250714	185400	21819806000	192200	192200	192200	192200	0
60	20250714	185300	21819806000	192200	192200	192200	192200	0
61	20250714	185200	21819806000	192200	192200	192200	192200	0
62	20250714	185100	21819806000	192200	192200	192200	192200	2541
63	20250714	185000	21819806000	192200	192200	192200	192200	0
64	20250714	184900	21819806000	192200	192200	192200	192200	0
65	20250714	184800	21819806000	192200	192200	192200	192200	0
66	20250714	184700	21819806000	192200	192200	192200	192200	0
67	20250714	184600	21819806000	192200	192200	192200	192200	0
68	20250714	184500	21819806000	192200	192200	192200	192200	0
69	20250714	184400	21819806000	192200	192200	192200	192200	0
70	20250714	184300	21819806000	192200	192200	192200	192200	0
71	20250714	184200	21819806000	192200	192200	192200	192200	0
72	20250714	184100	21819806000	192200	192200	192200	192200	0
73	20250714	184000	21819806000	192200	192200	192200	192200	0
74	20250714	183900	21819806000	192200	192200	192200	192200	0
75	20250714	183800	21819806000	192200	192200	192200	192200	0
76	20250714	183700	21819806000	192200	192200	192200	192200	0
77	20250714	183600	21819806000	192200	192200	192200	192200	0
78	20250714	183500	21819806000	192200	192200	192200	192200	0
79	20250714	183400	21819806000	192200	192200	192200	192200	0
80	20250714	183300	21819806000	192200	192200	192200	192200	0
81	20250714	183200	21819806000	192200	192200	192200	192200	0
82	20250714	183100	21819806000	192200	192200	192200	192200	0
83	20250714	183000	21819806000	192200	192200	192200	192200	0
84	20250714	182900	21819806000	192200	192200	192200	192200	0
85	20250714	182800	21819806000	192200	192200	192200	192200	0
86	20250714	182700	21819806000	192200	192200	192200	192200	0
87	20250714	182600	21819806000	192200	192200	192200	192200	0
88	20250714	182500	21819806000	192200	192200	192200	192200	0
89	20250714	182400	21819806000	192200	192200	192200	192200	0
90	20250714	182300	21819806000	192200	192200	192200	192200	0
91	20250714	182200	21819806000	192200	192200	192200	192200	0
92	20250714	182100	21819806000	192200	192200	192200	192200	2541
93	20250714	182000	21819806000	192200	192200	192200	192200	0
94	20250714	181900	21819806000	192200	192200	192200	192200	0
95	20250714	181800	21819806000	192200	192200	192200	192200	0
96	20250714	181700	21819806000	192200	192200	192200	192200	0
97	20250714	181600	21819806000	192200	192200	192200	192200	0
98	20250714	181500	21819806000	192200	192200	192200	192200	0
99	20250714	181400	21819806000	192200	192200	192200	192200	0
100	20250714	181300	21819806000	192200	192200	192200	192200	0
101	20250714	181200	21819806000	192200	192200	192200	192200	0
102	20250714	181100	21819806000	192200	192200	192200	192200	0
103	20250714	181000	21819806000	192200	192200	192200	192200	0
104	20250714	180900	21819806000	192200	192200	192200	192200	0
105	20250714	180800	21819806000	192200	192200	192200	192200	0
106	20250714	180700	21819806000	192200	192200	192200	192200	0
107	20250714	180600	21819806000	192200	192200	192200	192200	0
108	20250714	180500	21819806000	192200	192200	192200	192200	0
109	20250714	180400	21819806000	192200	192200	192200	192200	0
110	20250714	180300	21819806000	192200	192200	192200	192200	0
111	20250714	180200	21819806000	192200	192200	192200	192200	0
112	20250714	180100	21819806000	192200	192200	192200	192200	0
113	20250714	180000	21819806000	192200	192200	192200	192200	0
114	20250714	175900	21819806000	192200	192200	192200	192200	0
115	20250714	175800	21819806000	192200	192200	192200	192200	0
116	20250714	175700	21819806000	192200	192200	192200	192200	0
117	20250714	175600	21819806000	192200	192200	192200	192200	0
118	20250714	175500	21819806000	192200	192200	192200	192200	0
119	20250714	175400	21819806000	192200	192200	192200	192200	0
120	20250714	175300	21819806000	192200	192200	192200	192200	0
121	20250714	175200	21819806000	192200	192200	192200	192200	0
122	20250714	175100	21819806000	192200	192200	192200	192200	2541
123	20250714	175000	21819806000	192200	192200	192200	192200	0
124	20250714	174900	21819806000	192200	192200	192200	192200	0
125	20250714	174800	21819806000	192200	192200	192200	192200	0
126	20250714	174700	21819806000	192200	192200	192200	192200	0
127	20250714	174600	21819806000	192200	192200	192200	192200	0
128	20250714	174500	21819806000	192200	192200	192200	192200	0
129	20250714	174400	21819806000	192200	192200	192200	192200	0
130	20250714	174300	21819806000	192200	192200	192200	192200	0
131	20250714	174200	21819806000	192200	192200	192200	192200	0
132	20250714	174100	21819806000	192200	192200	192200	192200	0
133	20250714	174000	21819806000	192200	192200	192200	192200	0
134	20250714	173900	21819806000	192200	192200	192200	192200	0
135	20250714	173800	21819806000	192200	192200	192200	192200	0
136	20250714	173700	21819806000	192200	192200	192200	192200	0
137	20250714	173600	21819806000	192200	192200	192200	192200	0
138	20250714	173500	21819806000	192200	192200	192200	192200	0
139	20250714	173400	21819806000	192200	192200	192200	192200	0
140	20250714	173300	21819806000	192200	192200	192200	192200	0
141	20250714	173200	21819806000	192200	192200	192200	192200	0
142	20250714	173100	21819806000	192200	192200	192200	192200	0
143	20250714	173000	21819806000	192200	192200	192200	192200	0
144	20250714	172900	21819806000	192200	192200	192200	192200	0
145	20250714	172800	21819806000	192200	192200	192200	192200	0
146	20250714	172700	21819806000	192200	192200	192200	192200	0
147	20250714	172600	21819806000	192200	192200	192200	192200	0
148	20250714	172500	21819806000	192200	192200	192200	192200	0
149	20250714	172400	21819806000	192200	192200	192200	192200	0
150	20250714	172300	21819806000	192200	192200	192200	192200	0
151	20250714	172200	21819806000	192200	192200	192200	192200	0
152	20250714	172100	21819806000	192200	192200	192200	192200	2541
153	20250714	172000	21819806000	192200	192200	192200	192200	0
154	20250714	171900	21819806000	192200	192200	192200	192200	0
155	20250714	171800	21819806000	192200	192200	192200	192200	0
156	20250714	171700	21819806000	192200	192200	192200	192200	0
157	20250714	171600	21819806000	192200	192200	192200	192200	0
158	20250714	171500	21819806000	192200	192200	192200	192200	0
159	20250714	171400	21819806000	192200	192200	192200	192200	0
160	20250714	171300	21819806000	192200	192200	192200	192200	0
161	20250714	171200	21819806000	192200	192200	192200	192200	0
162	20250714	171100	21819806000	192200	192200	192200	192200	0
163	20250714	171000	21819806000	192200	192200	192200	192200	0
164	20250714	170900	21819806000	192200	192200	192200	192200	0
165	20250714	170800	21819806000	192200	192200	192200	192200	0
166	20250714	170700	21819806000	192200	192200	192200	192200	0
167	20250714	170600	21819806000	192200	192200	192200	192200	0
168	20250714	170500	21819806000	192200	192200	192200	192200	0
169	20250714	170400	21819806000	192200	192200	192200	192200	0
170	20250714	170300	21819806000	192200	192200	192200	192200	0
171	20250714	170200	21819806000	192200	192200	192200	192200	0
172	20250714	170100	21819806000	192200	192200	192200	192200	0
173	20250714	170000	21819806000	192200	192200	192200	192200	0
174	20250714	165900	21819806000	192200	192200	192200	192200	0
175	20250714	165800	21819806000	192200	192200	192200	192200	0
176	20250714	165700	21819806000	192200	192200	192200	192200	0
177	20250714	165600	21819806000	192200	192200	192200	192200	0
178	20250714	165500	21819806000	192200	192200	192200	192200	0
179	20250714	165400	21819806000	192200	192200	192200	192200	0
180	20250714	165300	21819806000	192200	192200	192200	192200	0
181	20250714	165200	21819806000	192200	192200	192200	192200	0
182	20250714	165100	21819806000	192200	192200	192200	192200	2541
183	20250714	165000	21819806000	192200	192200	192200	192200	0
184	20250714	164900	21819806000	192200	192200	192200	192200	0
185	20250714	164800	21819806000	192200	192200	192200	192200	0
186	20250714	164700	21819806000	192200	192200	192200	192200	0
187	20250714	164600	21819806000	192200	192200	192200	192200	0
188	20250714	164500	21819806000	192200	192200	192200	192200	0
189	20250714	164400	21819806000	192200	192200	192200	192200	0
190	20250714	164300	21819806000	192200	192200	192200	192200	0
191	20250714	164200	21819806000	192200	192200	192200	192200	0
192	20250714	164100	21819806000	192200	192200	192200	192200	0
193	20250714	164000	21819806000	192200	192200	192200	192200	0
194	20250714	163900	21819806000	192200	192200	192200	192200	0
195	20250714	163800	21819806000	192200	192200	192200	192200	0
196	20250714	163700	21819806000	192200	192200	192200	192200	0
197	20250714	163600	21819806000	192200	192200	192200	192200	0
198	20250714	163500	21819806000	192200	192200	192200	192200	0
199	20250714	163400	21819806000	192200	192200	192200	192200	0
200	20250714	163300	21819806000	192200	192200	192200	192200	0
201	20250714	163200	21819806000	192200	192200	192200	192200	0
202	20250714	163100	21819806000	192200	192200	192200	192200	0
203	20250714	163000	21819806000	192200	192200	192200	192200	0
204	20250714	162900	21819806000	192200	192200	192200	192200	0
205	20250714	162800	21819806000	192200	192200	192200	192200	0
206	20250714	162700	21819806000	192200	192200	192200	192200	0
207	20250714	162600	21819806000	192200	192200	192200	192200	0
208	20250714	162500	21819806000	192200	192200	192200	192200	0
209	20250714	162400	21819806000	192200	192200	192200	192200	0
210	20250714	162300	21819806000	192200	192200	192200	192200	0
211	20250714	162200	21819806000	192200	192200	192200	192200	0
212	20250714	162100	21819806000	192200	192200	192200	192200	2541
213	20250714	162000	21819806000	192200	192200	192200	192200	0
214	20250714	161900	21819806000	192200	192200	192200	192200	0
215	20250714	161800	21819806000	192200	192200	192200	192200	0
216	20250714	161700	21819806000	192200	192200	192200	192200	0
217	20250714	161600	21819806000	192200	192200	192200	192200	0
218	20250714	161500	21819806000	192200	192200	192200	192200	0
219	20250714	161400	21819806000	192200	192200	192200	192200	0
220	20250714	161300	21819806000	192200	192200	192200	192200	0
221	20250714	161200	21819806000	192200	192200	192200	192200	0
222	20250714	161100	21819806000	192200	192200	192200	192200	0
223	20250714	161000	21819806000	192200	192200	192200	192200	0
224	20250714	160900	21819806000	192200	192200	192200	192200	0
225	20250714	160800	21819806000	192200	192200	192200	192200	0
226	20250714	160700	21819806000	192200	192200	192200	192200	0
227	20250714	160600	21819806000	192200	192200	192200	192200	0
228	20250714	160500	21819806000	192200	192200	192200	192200	0
229	20250714	160400	21819806000	192200	192200	192200	192200	0
230	20250714	160300	21819806000	192200	192200	192200	192200	0
231	20250714	160200	21819806000	192200	192200	192200	192200	0
232	20250714	160100	21819806000	192200	192200	192200	192200	0
233	20250714	160000	21819806000	192200	192200	192200	192200	0
234	20250714	155900	21819806000	192200	192200	192200	192200	0
235	20250714	155800	21819806000	192200	192200	192200	192200	0
236	20250714	155700	21819806000	192200	192200	192200	192200	0
237	20250714	155600	21819806000	192200	192200	192200	192200	0
238	20250714	155500	21819806000	192200	192200	192200	192200	0
239	20250714	155400	21819806000	192200	192200	192200	192200	0
240	20250714	155300	21819806000	192200	192200	192200	192200	0
241	20250714	155200	21819806000	192200	192200	192200	192200	0
242	20250714	155100	21819806000	192200	192200	192200	192200	2541
243	20250714	155000	21819806000	192200	192200	192200	192200	0
244	20250714	154900	21819806000	192200	192200	192200	192200	0
245	20250714	154800	21819806000	192200	192200	192200	192200	0
246	20250714	154700	21819806000	192200	192200	192200	192200	0
247	20250714	154600	21819806000	192200	192200	192200	192200	0
248	20250714	154500	21819806000	192200	192200	192200	192200	0
249	20250714	154400	21819806000	192200	192200	192200	192200	0
250	20250714	154300	21819806000	192200	192200	192200	192200	0
251	20250714	154200	21819806000	192200	192200	192200	192200	0
252	20250714	154100	21819806000	192200	192200	192200	192200	0
253	20250714	154000	21819806000	192200	192200	192200	192200	0
254	20250714	153900	21819806000	192200	192200	192200	192200	0
255	20250714	153800	21819806000	192200	192200	192200	192200	0
256	20250714	153700	21819806000	192200	192200	192200	192200	0
257	20250714	153600	21819806000	192200	192200	192200	192200	0
258	20250714	153500	21819806000	192200	192200	192200	192200	0
259	20250714	153400	21819806000	192200	192200	192200	192200	0
260	20250714	153300	21819806000	192200	192200	192200	192200	0
261	20250714	153200	21819806000	192200	192200	192200	192200	0
262	20250714	153100	21819806000	192200	192200	192200	192200	0
263	20250714	153000	21819806000	192200	192200	192200	192200	2541
264	20250714	152900	21331425800	192200	192200	192200	192200	0
265	20250714	152800	21331425800	192200	192200	192200	192200	0
266	20250714	152700	21331425800	192200	192200	192200	192200	0
267	20250714	152600	21331425800	192200	192200	192200	192200	0
268	20250714	152500	21331425800	192200	192200	192200	192200	0
269	20250714	152400	21331425800	192200	192200	192200	192200	0
270	20250714	152300	21331425800	192200	192200	192200	192200	0
271	20250714	152200	21331425800	192200	192200	192200	192200	0
272	20250714	152100	21331425800	192200	192200	192200	192200	0
273	20250714	152000	21331425800	192200	192200	192200	192200	0
274	20250714	151900	21331425800	192200	192400	192400	192200	60
275	20250714	151800	21319887600	192400	192100	192400	192000	79
276	20250714	151700	21304700300	192400	192400	192500	192200	666
277	20250714	151600	21176669600	192400	192500	193000	192000	740
278	20250714	151500	21034302800	192500	192600	192700	192400	238
279	20250714	151400	20988498900	192700	192900	192900	192700	107
280	20250714	151300	20967868400	193000	193100	193300	193000	395
281	20250714	151200	20891575200	193200	192500	193200	192500	822
282	20250714	151100	20733055300	192500	192500	192600	192400	188
283	20250714	151000	20696872600	192600	192300	192600	192100	259
284	20250714	150900	20647023900	192300	192300	192500	192200	418
285	20250714	150800	20566637600	192300	192600	192600	192300	107
286	20250714	150700	20546047900	192600	192700	192700	192500	358
287	20250714	150600	20477078600	192700	192800	192800	192600	451
288	20250714	150500	20390155400	192800	192800	193100	192700	713
289	20250714	150400	20252558400	192800	193100	193100	192800	206
290	20250714	150300	20212797300	193100	193100	194000	193000	1197
291	20250714	150200	19981440900	193200	192200	193700	192200	5209
292	20250714	150100	18976105900	192200	191900	192300	191900	505
293	20250714	150000	18879118600	191900	191900	192000	191800	300
294	20250714	145900	18821548200	191900	191700	191900	191700	406
295	20250714	145800	18743691200	191700	191700	191700	191400	57
296	20250714	145700	18732769100	191700	191600	191700	191400	219
297	20250714	145600	18690830100	191400	191400	191500	191300	244
298	20250714	145500	18644128900	191400	191400	191500	191400	257
299	20250714	145400	18594933700	191500	191600	191600	191300	534
300	20250714	145300	18492696950	191600	191800	191900	191600	303
301	20250714	145200	18434592950	191800	191900	191950	191800	258
302	20250714	145100	18385098700	191900	192000	192200	191900	495
303	20250714	145000	18290026300	192100	192200	192200	192100	264
304	20250714	144900	18239302600	192300	192200	192300	192100	136
305	20250714	144800	18213161600	192200	192300	192300	192100	104
306	20250714	144700	18193170700	192200	192100	192200	192100	131
307	20250714	144600	18167998250	192100	192100	192200	192100	29
308	20250714	144500	18162425650	192400	192400	192400	192400	44
309	20250714	144400	18153960050	192400	192300	192500	192100	499
310	20250714	144300	18057946300	192200	192100	192200	192000	313
311	20250714	144200	17997818500	192000	192100	192100	192000	119
312	20250714	144100	17974959500	192100	191900	192400	191900	163
313	20250714	144000	17943616700	192300	192000	192300	191900	288
314	20250714	143900	17888270250	192000	192000	192100	192000	79
315	20250714	143800	17873101950	192000	192200	192300	192000	144
316	20250714	143700	17845425850	192200	191500	192200	191400	444
317	20250714	143600	17760260950	191500	191500	191500	191400	55
318	20250714	143500	17749728950	191500	191400	191500	191400	304
319	20250714	143400	17691513950	191500	191500	191500	191400	42
320	20250714	143300	17683472250	191500	191700	191700	191500	105
321	20250714	143200	17663358850	191700	191500	191700	191400	239
322	20250714	143100	17617590750	191400	191500	191700	191400	782
323	20250714	143000	17467895850	191600	191600	191600	191500	231
324	20250714	142900	17423646250	191600	191650	191700	191500	66
325	20250714	142800	17411000200	191650	191800	191800	191600	46
326	20250714	142700	17402180900	191800	192150	192200	191800	253
327	20250714	142600	17353580850	192200	192400	192600	192200	1042
328	20250714	142500	17153085750	192300	192500	192500	192300	133
329	20250714	142400	17127498650	192500	192300	192600	192200	875
330	20250714	142300	16959101850	192400	191700	192400	191700	1255
331	20250714	142200	16718077950	191600	191600	191700	191500	298
332	20250714	142100	16660981250	191600	191300	191700	191300	224
333	20250714	142000	16618090850	191400	191300	191400	191200	91
334	20250714	141900	16600675250	191300	191200	191400	191200	109
335	20250714	141800	16579823950	191300	191200	191300	191200	44
336	20250714	141700	16571410250	191300	191300	191300	191200	274
337	20250714	141600	16519005050	191300	191400	191400	191300	57
338	20250714	141500	16508099650	191400	191300	191400	191300	146
339	20250714	141400	16480156550	191400	191300	191500	191300	651
340	20250714	141300	16355566650	191200	191200	191300	191200	57
341	20250714	141200	16344666250	191200	191100	191300	191100	35
342	20250714	141100	16337974950	191200	191100	191200	191000	211
343	20250714	141000	16297637650	191100	191100	191100	191000	20
344	20250714	140900	16293815950	191000	191400	191400	191000	69
345	20250714	140800	16280614450	191400	191400	191600	191400	65
346	20250714	140700	16268168750	191400	191600	191600	191400	327
347	20250714	140600	16205545550	191800	191900	191900	191600	621
348	20250714	140500	16086439800	191800	190900	191800	190900	524
349	20250714	140400	15986216000	190800	190800	190900	190800	29
350	20250714	140300	15980681600	190800	190900	190900	190800	120
351	20250714	140200	15957781800	190800	190700	190900	190700	235
352	20250714	140100	15912944300	190700	190300	190700	190300	149
353	20250714	140000	15884543900	190300	190300	190500	190200	885
354	20250714	135900	15716205900	190200	190200	190500	190200	8
355	20250714	135800	15714684000	190200	190100	190500	190100	236
356	20250714	135700	15669757100	190100	190100	190200	190100	20
357	20250714	135600	15665954000	190200	190100	190200	190100	12
358	20250714	135500	15663672600	190100	190000	190100	190000	49
359	20250714	135400	15654358600	190100	190100	190100	190000	10
360	20250714	135300	15652458100	190100	190000	190100	190000	33
361	20250714	135200	15646186600	190000	190000	190100	190000	21
362	20250714	135100	15642195900	190000	189900	190300	189900	223
363	20250714	135000	15599825100	189900	189900	190000	189900	16
364	20250714	134900	15596785900	189900	190000	190000	189900	22
365	20250714	134800	15592607800	190000	190100	190100	189900	128
366	20250714	134700	15568287900	190100	190100	190100	190000	11
367	20250714	134600	15566197200	190000	190000	190100	190000	138
368	20250714	134500	15539969600	190000	190000	190100	190000	19
369	20250714	134400	15536359100	190000	190000	190100	189900	29
370	20250714	134300	15530848100	189900	190000	190100	189900	38
371	20250714	134200	15523627900	189900	189800	190000	189800	45
372	20250714	134100	15515082400	189900	190100	190100	189900	32
373	20250714	134000	15509005300	190000	190200	190200	190000	87
374	20250714	133900	15492466400	190200	190200	190300	190200	8
375	20250714	133800	15490944700	190200	190300	190300	190200	21
376	20250714	133700	15486950400	190200	190300	190400	190200	293
377	20250714	133600	15431213500	190300	190400	190400	190200	76
378	20250714	133500	15416747600	190300	190200	190300	190200	107
379	20250714	133400	15396386000	190200	190100	190300	190100	43
380	20250714	133300	15388209300	190000	190000	190000	190000	15
381	20250714	133200	15385359300	190100	190050	190100	190000	35
382	20250714	133100	15378707100	190000	189900	190100	189800	65
383	20250714	133000	15366357800	189800	189800	190000	189800	139
384	20250714	132900	15339962800	189800	189500	189900	189500	74
385	20250714	132800	15325925200	189600	189400	189700	189400	113
386	20250714	132700	15304511100	189400	189400	189400	189300	40
387	20250714	132600	15296935400	189500	189600	189700	189400	344
388	20250714	132500	15231738700	189600	189700	189800	189600	157
389	20250714	132400	15201946900	189700	189700	189700	189600	133
390	20250714	132300	15176723200	189700	189600	189800	189600	9
391	20250714	132200	15175015900	189800	189900	189900	189600	119
392	20250714	132100	15152439800	189700	189800	189900	189700	68
393	20250714	132000	15139536900	190500	189500	190500	189500	427
394	20250714	131900	15058407800	189500	189600	189600	189500	18
395	20250714	131800	15054996500	189600	189600	189600	189500	19
396	20250714	131700	15051395400	189600	189500	189600	189500	35
397	20250714	131600	15044761100	189500	189600	189600	189500	177
398	20250714	131500	15011208000	189600	189600	189800	189600	214
399	20250714	131400	14970612100	189600	189600	189700	189500	42
400	20250714	131300	14962649100	189600	189700	189700	189600	32
401	20250714	131200	14956581500	189700	189500	189700	189500	67
402	20250714	131100	14943881500	189500	189300	189500	189300	23
403	20250714	131000	14939523600	189500	189200	189500	189200	221
404	20250714	130900	14897688700	189200	189300	189300	189100	136
405	20250714	130800	14871957400	189300	189300	189300	189200	15
406	20250714	130700	14869118800	189200	189300	189300	189100	80
407	20250714	130600	14853983300	189300	189300	189300	189200	33
408	20250714	130500	14847737600	189200	189400	189400	189100	258
409	20250714	130400	14798923800	189500	189500	189500	189400	30
410	20250714	130300	14793240300	189400	189600	189600	189400	258
411	20250714	130200	14744373000	189500	189300	189500	189300	213
412	20250714	130100	14704020700	189300	189300	189400	189200	248
413	20250714	130000	14657074500	189300	189200	189300	189200	162
414	20250714	125900	14626408200	189200	189300	189300	189200	148
415	20250714	125800	14598392700	189300	189300	189300	189300	15
416	20250714	125700	14595553200	189300	189400	189400	189300	63
417	20250714	125600	14583621250	189400	189400	189500	189400	169
418	20250714	125500	14551612550	189400	189400	189500	189400	91
419	20250714	125400	14534376050	189400	189400	189400	189400	45
420	20250714	125300	14525853050	189500	189300	189500	189300	50
421	20250714	125200	14516380750	189300	189600	189600	189000	655
422	20250714	125100	14392506050	189500	189700	189700	189500	284
423	20250714	125000	14338668850	189700	189800	189800	189700	90
424	20250714	124900	14321590350	189800	189800	189900	189800	69
425	20250714	124800	14308494050	189700	189700	189700	189600	8
426	20250714	124700	14306976550	189700	189700	189700	189600	48
427	20250714	124600	14297872750	189700	189600	189700	189600	43
428	20250714	124500	14289715950	189600	189600	189700	189600	208
429	20250714	124400	14250278550	189700	189700	189700	189600	25
430	20250714	124300	14245536250	189700	189700	189700	189700	24
431	20250714	124200	14240983450	189700	189700	189700	189650	46
432	20250714	124100	14232257300	189700	189700	189700	189600	8
433	20250714	124000	14230740000	189600	189800	189800	189600	178
434	20250714	123900	14196965500	189800	189800	189800	189700	68
435	20250714	123800	14184060000	189800	189900	189900	189800	165
436	20250714	123700	14152728600	189900	189900	190000	189900	46
437	20250714	123600	14143991100	189900	190000	190000	189900	41
438	20250714	123500	14136204600	190000	189900	190000	189800	90
439	20250714	123400	14119113200	190000	189800	190000	189800	204
440	20250714	123300	14080375000	189700	189700	189800	189700	15
441	20250714	123200	14077529300	189700	189700	189800	189700	19
442	20250714	123100	14073923600	189700	189700	189700	189700	12
443	20250714	123000	14071647200	189700	189800	189900	189700	19
444	20250714	122900	14068040800	189900	189700	189900	189700	80
445	20250714	122800	14052858900	189700	189600	189700	189600	88
446	20250714	122700	14036169000	189600	189600	189700	189600	30
447	20250714	122600	14030479700	189600	189700	189700	189600	12
448	20250714	122500	14028203850	189700	189800	189800	189700	98
449	20250714	122400	14009607450	189800	189800	189800	189800	22
450	20250714	122300	14005431850	189800	189800	189800	189800	5
451	20250714	122200	14004482850	189800	189800	189800	189800	47
452	20250714	122100	13995562250	189800	189800	189800	189700	56
453	20250714	122000	13984936550	189800	189900	189900	189700	69
454	20250714	121900	13971837750	189900	189800	189900	189800	16
455	20250714	121800	13968799750	189800	189600	189800	189600	9
456	20250714	121700	13967092250	189500	190000	190000	189400	318
457	20250714	121600	13906782850	190000	189900	190000	189800	225
458	20250714	121500	13864053850	189900	190100	190100	189900	27
459	20250714	121400	13858921550	190000	190200	190200	189900	293
460	20250714	121300	13803240850	190200	190200	190300	190100	83
461	20250714	121200	13787454350	190200	190200	190200	190100	46
462	20250714	121100	13778709050	190200	190200	190300	190100	40
463	20250714	121000	13771101550	190200	190400	190400	190200	17
464	20250714	120900	13767866750	190400	190400	190400	190200	268
465	20250714	120800	13716846850	190400	190300	190400	190200	165
466	20250714	120700	13685452650	190400	190400	190400	190200	46
467	20250714	120600	13676698250	190300	190300	190400	190300	36
468	20250714	120500	13669846350	190300	190500	190500	190300	127
469	20250714	120400	13645666550	190500	190500	190600	190500	37
470	20250714	120300	13638615950	190600	190600	190800	190600	34
471	20250714	120200	13632135350	190600	190700	190800	190600	203
472	20250714	120100	13593424050	190700	190700	190900	190700	47
473	20250714	120000	13584459250	190900	190600	190900	190600	105
474	20250714	115900	13564439250	190600	190900	190900	190300	334
475	20250714	115800	13500804850	190900	191200	191200	190800	172
476	20250714	115700	13467956850	191400	191300	191400	191100	117
477	20250714	115600	13445582150	191500	191400	191500	191300	80
478	20250714	115500	13430269450	191300	191400	191600	191300	115
479	20250714	115400	13408256950	191700	191500	191800	191400	255
480	20250714	115300	13359391950	191500	191600	191600	191400	123
481	20250714	115200	13335836450	191600	191400	191700	191400	67
482	20250714	115100	13323000350	191700	191000	191700	190800	490
483	20250714	115000	13229355450	191000	191700	191700	191000	218
484	20250714	114900	13187651150	191700	191700	191700	191500	244
485	20250714	114800	13140889950	191800	191800	191900	191800	576
486	20250714	114700	13030365850	191800	191800	191900	191800	240
487	20250714	114600	12984328150	191900	191700	191900	191700	218
488	20250714	114500	12942509750	191700	191600	191800	191600	120
489	20250714	114400	12919502950	191700	191600	192000	191500	370
490	20250714	114300	12848565550	191600	190800	191800	190800	986
491	20250714	114200	12659870350	191000	190600	191000	190600	255
492	20250714	114100	12611196850	190600	190700	190800	190600	53
493	20250714	114000	12601086950	190700	190500	190700	190400	272
494	20250714	113900	12549243850	190500	190300	190500	190100	157
495	20250714	113800	12519355050	190400	190500	190600	190000	313
496	20250714	113700	12459830350	190500	190600	190600	190300	172
497	20250714	113600	12427078050	190700	190500	190700	190500	37
498	20250714	113500	12420028650	190800	190200	190800	190200	79
499	20250714	113400	12404976350	190400	190500	190600	190100	587
500	20250714	113300	12293267450	190600	190700	190700	190500	119
501	20250714	113200	12270585950	190700	190700	190700	190600	115
502	20250714	113100	12248656550	190700	190900	191000	190700	83
503	20250714	113000	12232817650	190900	190600	191000	190600	257
504	20250714	112900	12183763850	190600	190100	190600	190100	1326
505	20250714	112800	11931250450	190200	190200	190200	190000	97
506	20250714	112700	11912807250	190000	189500	190000	189500	182
507	20250714	112600	11878276350	189500	189500	189500	189400	123
508	20250714	112500	11854968550	189500	189400	189600	189400	44
509	20250714	112400	11846629950	189600	189400	189600	189400	6
510	20250714	112300	11845493050	189600	189500	189600	189400	142
511	20250714	112200	11818585350	189500	189400	189500	189400	47
512	20250714	112100	11809683050	189400	189100	189400	189100	123
513	20250714	112000	11786403750	189000	189000	189000	189000	45
514	20250714	111900	11777898750	188900	188500	188900	188500	176
515	20250714	111800	11744680750	188500	188500	188600	188400	191
516	20250714	111700	11708676850	188500	188400	188600	188400	131
517	20250714	111600	11683978650	188500	188600	188600	188500	175
518	20250714	111500	11650989650	188600	188400	188600	188400	55
519	20250714	111400	11640620100	188500	188500	188600	188400	307
520	20250714	111300	11582750000	188600	188500	188600	188500	71
521	20250714	111200	11569365200	188500	188500	188600	188500	7
522	20250714	111100	11568045300	188600	188500	188600	188500	17
523	20250714	111000	11564840100	188500	188500	188600	188500	62
524	20250714	110900	11553151100	188500	188700	188700	188500	212
525	20250714	110800	11513178600	188700	188700	188700	188600	43
526	20250714	110700	11505064800	188600	188500	188600	188400	373
527	20250714	110600	11434754500	188400	188400	188500	188300	523
528	20250714	110500	11336221200	188500	188500	188500	188400	180
529	20250714	110400	11302304300	188400	188500	188500	188400	20
530	20250714	110300	11298534900	188400	188400	188450	188400	255
531	20250714	110200	11250492800	188400	188400	188500	188400	141
532	20250714	110100	11223925900	188400	188500	188500	188400	230
533	20250714	110000	11180583800	188500	188600	188700	188400	888
534	20250714	105900	11013194200	188500	188600	188700	188500	325
535	20250714	105800	10951916000	188600	188400	188600	188400	263
536	20250714	105700	10902324400	188400	188500	188700	187900	2407
537	20250714	105600	10449497600	188500	188700	188700	188300	659
538	20250714	105500	10325299500	188500	188800	188800	188500	1151
539	20250714	105400	10108233400	188700	188800	188800	188700	198
540	20250714	105300	10070851600	188800	188800	188800	188700	94
541	20250714	105200	10053104600	188800	188800	188800	188700	287
542	20250714	105100	9998919200	188800	188800	188800	188700	230
543	20250714	105000	9955495600	188800	188800	188800	188600	1623
544	20250714	104900	9649258800	188900	188800	188900	188800	199
545	20250714	104800	9611685400	188900	188800	188900	188800	243
546	20250714	104700	9565803100	188900	188900	188900	188800	340
547	20250714	104600	9501577600	188800	189000	189000	188800	433
548	20250714	104500	9419808600	189000	189300	189300	189000	428
549	20250714	104400	9338877100	189200	189100	189300	189100	66
550	20250714	104300	9326392200	189000	189200	189300	188900	1717
551	20250714	104200	9001806500	189300	189400	189400	189300	298
552	20250714	104100	8945379000	189400	189600	189600	189300	131
553	20250714	104000	8920575900	189400	189600	189700	189400	1020
554	20250714	103900	8727276100	189700	189600	189700	189600	249
555	20250714	103800	8680057100	189700	189900	189900	189700	566
556	20250714	103700	8572654500	189900	189900	189900	189800	96
557	20250714	103600	8554424200	190000	190000	190100	189900	209
558	20250714	103500	8514733200	190000	190000	190100	190000	96
559	20250714	103400	8496492700	190000	190300	190300	190000	184
560	20250714	103300	8461504400	190300	190400	190500	190200	248
561	20250714	103200	8414314900	190500	190500	190500	190400	29
562	20250714	103100	8408791400	190500	190400	190500	190300	37
563	20250714	103000	8401746400	190400	190500	190600	190400	69
564	20250714	102900	8388606250	190400	190500	190900	190400	124
565	20250714	102800	8364975750	190500	190400	190500	190400	71
566	20250714	102700	8351452150	190500	190400	190500	190400	15
567	20250714	102600	8348596050	190400	190400	190400	190400	5
568	20250714	102500	8347644050	190500	190000	190500	189900	455
569	20250714	102400	8261137250	190000	189900	190000	189900	270
570	20250714	102300	8209862850	189900	189900	190000	189900	86
571	20250714	102200	8193524850	189900	190000	190000	189900	25
572	20250714	102100	8188776150	189900	189900	190000	189900	267
573	20250714	102000	8138046550	190000	190100	190100	189900	552
574	20250714	101900	8033139150	190100	190000	190100	190000	302
575	20250714	101800	7975759050	190000	190000	190100	190000	40
576	20250714	101700	7968156550	190000	190100	190100	190000	209
577	20250714	101600	7928445650	190200	190300	190400	190100	217
578	20250714	101500	7887175250	190400	190400	190500	190400	183
579	20250714	101400	7852317650	190400	190300	190400	190300	12
580	20250714	101300	7850033650	189900	189900	190000	189900	432
581	20250714	101200	7767960550	189900	189900	190000	189800	217
582	20250714	101100	7726744550	189900	189900	189900	189700	263
583	20250714	101000	7676817450	189800	190000	190100	189700	336
584	20250714	100900	7613022250	189900	190000	190000	189900	238
585	20250714	100800	7567811750	190100	189900	190100	189900	44
586	20250714	100700	7559451450	189900	190100	190100	189900	712
587	20250714	100600	7424166050	190000	190100	190100	190000	120
588	20250714	100500	7401364300	190000	190100	190100	189900	498
589	20250714	100400	7306752300	190100	190200	190200	190100	219
590	20250714	100300	7265111100	190300	190300	190300	190200	63
591	20250714	100200	7253123600	190300	190200	190400	190200	43
592	20250714	100100	7244940800	190300	190300	190300	190200	31
593	20250714	100000	7239042900	190400	190200	190500	190000	237
594	20250714	095900	7193956500	190400	190200	190400	190000	245
595	20250714	095800	7147362800	190300	190100	190300	190000	580
596	20250714	095700	7037101650	190100	190400	190400	190100	224
597	20250714	095600	6994499050	190300	190000	190300	189900	397
598	20250714	095500	6919006850	189900	190000	190000	189800	272
599	20250714	095400	6867353850	190000	189700	190000	189600	188
600	20250714	095300	6831690450	189600	189600	189800	189500	695
601	20250714	095200	6699925150	189600	189400	189800	189400	351
602	20250714	095100	6633403050	189500	189500	189500	189300	505
603	20250714	095000	6537748250	189500	189100	189500	189100	517
604	20250714	094900	6439845350	189000	189500	189500	188600	1163
605	20250714	094800	6219928050	189500	190100	190200	189400	785
606	20250714	094700	6070978750	190200	190700	190700	190000	1968
607	20250714	094600	5696650650	190700	190800	191000	190700	609
608	20250714	094500	5580437650	191000	191200	191200	190700	1607
609	20250714	094400	5273669850	191200	191600	191600	191200	405
610	20250714	094300	5196176150	191400	191700	191800	191400	244
611	20250714	094200	5149436150	191500	191600	191700	191400	455
612	20250714	094100	5062329150	191500	191800	191800	191500	286
613	20250714	094000	5007509850	191800	192200	192300	191700	406
614	20250714	093900	4929507350	192200	192000	192200	191900	118
615	20250714	093800	4906849450	192000	191800	192000	191500	242
616	20250714	093700	4860452150	191800	191800	192000	191700	117
617	20250714	093600	4838011750	192200	192000	192200	191600	257
618	20250714	093500	4788674650	192400	191900	192500	191200	831
619	20250714	093400	4629205150	191900	192600	192600	191900	443
620	20250714	093300	4544040500	192600	192600	192600	192400	266
621	20250714	093200	4492817000	192600	192900	192900	192300	256
622	20250714	093100	4443523700	192900	193500	193500	192600	630
623	20250714	093000	4321899200	193500	192700	193500	192700	1354
624	20250714	092900	4060325500	192700	192700	192800	192400	198
625	20250714	092800	4022178600	192300	192400	192700	192100	439
626	20250714	092700	3937748200	192400	192200	192500	192100	220
627	20250714	092600	3895440100	192200	192200	192300	192100	178
628	20250714	092500	3861228800	192200	192500	192500	192000	291
629	20250714	092400	3805311300	192500	192500	192500	192200	175
630	20250714	092300	3771626500	192500	192700	192700	192400	46
631	20250714	092200	3762767400	192200	192800	193000	192200	378
632	20250714	092100	3689919700	193000	192000	193400	191900	3586
633	20250714	092000	2998626600	192000	192000	192500	191500	2295
634	20250714	091900	2558169300	191700	191900	192100	191700	480
635	20250714	091800	2466072300	191900	192200	192200	191700	672
636	20250714	091700	2337111300	192200	192100	192600	191900	608
637	20250714	091600	2220243050	192100	191900	192100	191800	593
638	20250714	091500	2106370350	191800	191800	191800	191400	375
639	20250714	091400	2034510150	191400	191100	191400	191000	1371
640	20250714	091300	1772373950	191000	191100	191100	191000	363
641	20250714	091200	1703026150	191100	191100	191400	191000	281
642	20250714	091100	1649320450	191100	191400	191500	191100	346
643	20250714	091000	1583127850	191500	192000	192000	191300	1231
644	20250714	090900	1347152250	192100	192200	192200	192000	331
645	20250714	090800	1283558950	192200	191900	192500	191900	1382
646	20250714	090700	1017968050	192000	192000	192100	191500	1169
647	20250714	090600	793544400	192000	191500	192000	191500	551
648	20250714	090500	687897800	191500	191900	191900	191500	300
649	20250714	090400	630424900	191900	191800	191900	191800	71
650	20250714	090300	616804500	191600	190900	191900	190500	738
651	20250714	090200	475886200	190800	190900	190900	190500	700
652	20250714	090100	342370400	190900	191200	191400	190800	554
653	20250714	090000	236594200	191400	191700	192100	190700	1236