KissMeData/109080/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	193000	283277320	9870	9870	9870	9870	85
3	20250806	192900	283277320	9870	9870	9870	9870	0
4	20250806	192800	283277320	9870	9870	9870	9870	0
5	20250806	192700	283277320	9870	9870	9870	9870	0
6	20250806	192600	283277320	9870	9870	9870	9870	0
7	20250806	192500	283277320	9870	9870	9870	9870	0
8	20250806	192400	283277320	9870	9870	9870	9870	0
9	20250806	192300	283277320	9870	9870	9870	9870	0
10	20250806	192200	283277320	9870	9870	9870	9870	0
11	20250806	192100	283277320	9870	9870	9870	9870	0
12	20250806	192000	283277320	9870	9870	9870	9870	0
13	20250806	191900	283277320	9870	9870	9870	9870	0
14	20250806	191800	283277320	9870	9870	9870	9870	0
15	20250806	191700	283277320	9870	9870	9870	9870	0
16	20250806	191600	283277320	9870	9870	9870	9870	0
17	20250806	191500	283277320	9870	9870	9870	9870	0
18	20250806	191400	283277320	9870	9870	9870	9870	0
19	20250806	191300	283277320	9870	9870	9870	9870	0
20	20250806	191200	283277320	9870	9870	9870	9870	0
21	20250806	191100	283277320	9870	9870	9870	9870	0
22	20250806	191000	283277320	9870	9870	9870	9870	0
23	20250806	190900	283277320	9870	9870	9870	9870	0
24	20250806	190800	283277320	9870	9870	9870	9870	0
25	20250806	190700	283277320	9870	9870	9870	9870	0
26	20250806	190600	283277320	9870	9870	9870	9870	0
27	20250806	190500	283277320	9870	9870	9870	9870	0
28	20250806	190400	283277320	9870	9870	9870	9870	0
29	20250806	190300	283277320	9870	9870	9870	9870	0
30	20250806	190200	283277320	9870	9870	9870	9870	0
31	20250806	190100	283277320	9870	9870	9870	9870	0
32	20250806	190000	283277320	9870	9870	9870	9870	85
33	20250806	185900	283277320	9870	9870	9870	9870	0
34	20250806	185800	283277320	9870	9870	9870	9870	0
35	20250806	185700	283277320	9870	9870	9870	9870	0
36	20250806	185600	283277320	9870	9870	9870	9870	0
37	20250806	185500	283277320	9870	9870	9870	9870	0
38	20250806	185400	283277320	9870	9870	9870	9870	0
39	20250806	185300	283277320	9870	9870	9870	9870	0
40	20250806	185200	283277320	9870	9870	9870	9870	0
41	20250806	185100	283277320	9870	9870	9870	9870	0
42	20250806	185000	283277320	9870	9870	9870	9870	0
43	20250806	184900	283277320	9870	9870	9870	9870	0
44	20250806	184800	283277320	9870	9870	9870	9870	0
45	20250806	184700	283277320	9870	9870	9870	9870	0
46	20250806	184600	283277320	9870	9870	9870	9870	0
47	20250806	184500	283277320	9870	9870	9870	9870	0
48	20250806	184400	283277320	9870	9870	9870	9870	0
49	20250806	184300	283277320	9870	9870	9870	9870	0
50	20250806	184200	283277320	9870	9870	9870	9870	0
51	20250806	184100	283277320	9870	9870	9870	9870	0
52	20250806	184000	283277320	9870	9870	9870	9870	0
53	20250806	183900	283277320	9870	9870	9870	9870	0
54	20250806	183800	283277320	9870	9870	9870	9870	0
55	20250806	183700	283277320	9870	9870	9870	9870	0
56	20250806	183600	283277320	9870	9870	9870	9870	0
57	20250806	183500	283277320	9870	9870	9870	9870	0
58	20250806	183400	283277320	9870	9870	9870	9870	0
59	20250806	183300	283277320	9870	9870	9870	9870	0
60	20250806	183200	283277320	9870	9870	9870	9870	0
61	20250806	183100	283277320	9870	9870	9870	9870	0
62	20250806	183000	283277320	9870	9870	9870	9870	85
63	20250806	182900	283277320	9870	9870	9870	9870	0
64	20250806	182800	283277320	9870	9870	9870	9870	0
65	20250806	182700	283277320	9870	9870	9870	9870	0
66	20250806	182600	283277320	9870	9870	9870	9870	0
67	20250806	182500	283277320	9870	9870	9870	9870	0
68	20250806	182400	283277320	9870	9870	9870	9870	0
69	20250806	182300	283277320	9870	9870	9870	9870	0
70	20250806	182200	283277320	9870	9870	9870	9870	0
71	20250806	182100	283277320	9870	9870	9870	9870	0
72	20250806	182000	283277320	9870	9870	9870	9870	0
73	20250806	181900	283277320	9870	9870	9870	9870	0
74	20250806	181800	283277320	9870	9870	9870	9870	0
75	20250806	181700	283277320	9870	9870	9870	9870	0
76	20250806	181600	283277320	9870	9870	9870	9870	0
77	20250806	181500	283277320	9870	9870	9870	9870	0
78	20250806	181400	283277320	9870	9870	9870	9870	0
79	20250806	181300	283277320	9870	9870	9870	9870	0
80	20250806	181200	283277320	9870	9870	9870	9870	0
81	20250806	181100	283277320	9870	9870	9870	9870	0
82	20250806	181000	283277320	9870	9870	9870	9870	0
83	20250806	180900	283277320	9870	9870	9870	9870	0
84	20250806	180800	283277320	9870	9870	9870	9870	0
85	20250806	180700	283277320	9870	9870	9870	9870	0
86	20250806	180600	283277320	9870	9870	9870	9870	0
87	20250806	180500	283277320	9870	9870	9870	9870	0
88	20250806	180400	283277320	9870	9870	9870	9870	0
89	20250806	180300	283277320	9870	9870	9870	9870	0
90	20250806	180200	283277320	9870	9870	9870	9870	0
91	20250806	180100	283277320	9870	9870	9870	9870	0
92	20250806	180000	283277320	9870	9870	9870	9870	85
93	20250806	175900	283277320	9870	9870	9870	9870	0
94	20250806	175800	283277320	9870	9870	9870	9870	0
95	20250806	175700	283277320	9870	9870	9870	9870	0
96	20250806	175600	283277320	9870	9870	9870	9870	0
97	20250806	175500	283277320	9870	9870	9870	9870	0
98	20250806	175400	283277320	9870	9870	9870	9870	0
99	20250806	175300	283277320	9870	9870	9870	9870	0
100	20250806	175200	283277320	9870	9870	9870	9870	0
101	20250806	175100	283277320	9870	9870	9870	9870	0
102	20250806	175000	283277320	9870	9870	9870	9870	0
103	20250806	174900	283277320	9870	9870	9870	9870	0
104	20250806	174800	283277320	9870	9870	9870	9870	0
105	20250806	174700	283277320	9870	9870	9870	9870	0
106	20250806	174600	283277320	9870	9870	9870	9870	0
107	20250806	174500	283277320	9870	9870	9870	9870	0
108	20250806	174400	283277320	9870	9870	9870	9870	0
109	20250806	174300	283277320	9870	9870	9870	9870	0
110	20250806	174200	283277320	9870	9870	9870	9870	0
111	20250806	174100	283277320	9870	9870	9870	9870	0
112	20250806	174000	283277320	9870	9870	9870	9870	0
113	20250806	173900	283277320	9870	9870	9870	9870	0
114	20250806	173800	283277320	9870	9870	9870	9870	0
115	20250806	173700	283277320	9870	9870	9870	9870	0
116	20250806	173600	283277320	9870	9870	9870	9870	0
117	20250806	173500	283277320	9870	9870	9870	9870	0
118	20250806	173400	283277320	9870	9870	9870	9870	0
119	20250806	173300	283277320	9870	9870	9870	9870	0
120	20250806	173200	283277320	9870	9870	9870	9870	0
121	20250806	173100	283277320	9870	9870	9870	9870	0
122	20250806	173000	283277320	9870	9870	9870	9870	85
123	20250806	172900	283277320	9870	9870	9870	9870	0
124	20250806	172800	283277320	9870	9870	9870	9870	0
125	20250806	172700	283277320	9870	9870	9870	9870	0
126	20250806	172600	283277320	9870	9870	9870	9870	0
127	20250806	172500	283277320	9870	9870	9870	9870	0
128	20250806	172400	283277320	9870	9870	9870	9870	0
129	20250806	172300	283277320	9870	9870	9870	9870	0
130	20250806	172200	283277320	9870	9870	9870	9870	0
131	20250806	172100	283277320	9870	9870	9870	9870	0
132	20250806	172000	283277320	9870	9870	9870	9870	0
133	20250806	171900	283277320	9870	9870	9870	9870	0
134	20250806	171800	283277320	9870	9870	9870	9870	0
135	20250806	171700	283277320	9870	9870	9870	9870	0
136	20250806	171600	283277320	9870	9870	9870	9870	0
137	20250806	171500	283277320	9870	9870	9870	9870	0
138	20250806	171400	283277320	9870	9870	9870	9870	0
139	20250806	171300	283277320	9870	9870	9870	9870	0
140	20250806	171200	283277320	9870	9870	9870	9870	0
141	20250806	171100	283277320	9870	9870	9870	9870	0
142	20250806	171000	283277320	9870	9870	9870	9870	0
143	20250806	170900	283277320	9870	9870	9870	9870	0
144	20250806	170800	283277320	9870	9870	9870	9870	0
145	20250806	170700	283277320	9870	9870	9870	9870	0
146	20250806	170600	283277320	9870	9870	9870	9870	0
147	20250806	170500	283277320	9870	9870	9870	9870	0
148	20250806	170400	283277320	9870	9870	9870	9870	0
149	20250806	170300	283277320	9870	9870	9870	9870	0
150	20250806	170200	283277320	9870	9870	9870	9870	0
151	20250806	170100	283277320	9870	9870	9870	9870	0
152	20250806	170000	283277320	9870	9870	9870	9870	85
153	20250806	165900	283277320	9870	9870	9870	9870	0
154	20250806	165800	283277320	9870	9870	9870	9870	0
155	20250806	165700	283277320	9870	9870	9870	9870	0
156	20250806	165600	283277320	9870	9870	9870	9870	0
157	20250806	165500	283277320	9870	9870	9870	9870	0
158	20250806	165400	283277320	9870	9870	9870	9870	0
159	20250806	165300	283277320	9870	9870	9870	9870	0
160	20250806	165200	283277320	9870	9870	9870	9870	0
161	20250806	165100	283277320	9870	9870	9870	9870	0
162	20250806	165000	283277320	9870	9870	9870	9870	0
163	20250806	164900	283277320	9870	9870	9870	9870	0
164	20250806	164800	283277320	9870	9870	9870	9870	0
165	20250806	164700	283277320	9870	9870	9870	9870	0
166	20250806	164600	283277320	9870	9870	9870	9870	0
167	20250806	164500	283277320	9870	9870	9870	9870	0
168	20250806	164400	283277320	9870	9870	9870	9870	0
169	20250806	164300	283277320	9870	9870	9870	9870	0
170	20250806	164200	283277320	9870	9870	9870	9870	0
171	20250806	164100	283277320	9870	9870	9870	9870	0
172	20250806	164000	283277320	9870	9870	9870	9870	0
173	20250806	163900	283277320	9870	9870	9870	9870	0
174	20250806	163800	283277320	9870	9870	9870	9870	0
175	20250806	163700	283277320	9870	9870	9870	9870	0
176	20250806	163600	283277320	9870	9870	9870	9870	0
177	20250806	163500	283277320	9870	9870	9870	9870	0
178	20250806	163400	283277320	9870	9870	9870	9870	0
179	20250806	163300	283277320	9870	9870	9870	9870	0
180	20250806	163200	283277320	9870	9870	9870	9870	0
181	20250806	163100	283277320	9870	9870	9870	9870	0
182	20250806	163000	283277320	9870	9870	9870	9870	85
183	20250806	162900	283277320	9870	9870	9870	9870	0
184	20250806	162800	283277320	9870	9870	9870	9870	0
185	20250806	162700	283277320	9870	9870	9870	9870	0
186	20250806	162600	283277320	9870	9870	9870	9870	0
187	20250806	162500	283277320	9870	9870	9870	9870	0
188	20250806	162400	283277320	9870	9870	9870	9870	0
189	20250806	162300	283277320	9870	9870	9870	9870	0
190	20250806	162200	283277320	9870	9870	9870	9870	0
191	20250806	162100	283277320	9870	9870	9870	9870	0
192	20250806	162000	283277320	9870	9870	9870	9870	0
193	20250806	161900	283277320	9870	9870	9870	9870	0
194	20250806	161800	283277320	9870	9870	9870	9870	0
195	20250806	161700	283277320	9870	9870	9870	9870	0
196	20250806	161600	283277320	9870	9870	9870	9870	0
197	20250806	161500	283277320	9870	9870	9870	9870	0
198	20250806	161400	283277320	9870	9870	9870	9870	0
199	20250806	161300	283277320	9870	9870	9870	9870	0
200	20250806	161200	283277320	9870	9870	9870	9870	0
201	20250806	161100	283277320	9870	9870	9870	9870	0
202	20250806	161000	283277320	9870	9870	9870	9870	0
203	20250806	160900	283277320	9870	9870	9870	9870	0
204	20250806	160800	283277320	9870	9870	9870	9870	0
205	20250806	160700	283277320	9870	9870	9870	9870	0
206	20250806	160600	283277320	9870	9870	9870	9870	0
207	20250806	160500	283277320	9870	9870	9870	9870	0
208	20250806	160400	283277320	9870	9870	9870	9870	0
209	20250806	160300	283277320	9870	9870	9870	9870	0
210	20250806	160200	283277320	9870	9870	9870	9870	0
211	20250806	160100	283277320	9870	9870	9870	9870	0
212	20250806	160000	283277320	9870	9870	9870	9870	85
213	20250806	155900	283277320	9870	9870	9870	9870	0
214	20250806	155800	283277320	9870	9870	9870	9870	0
215	20250806	155700	283277320	9870	9870	9870	9870	0
216	20250806	155600	283277320	9870	9870	9870	9870	0
217	20250806	155500	283277320	9870	9870	9870	9870	0
218	20250806	155400	283277320	9870	9870	9870	9870	0
219	20250806	155300	283277320	9870	9870	9870	9870	0
220	20250806	155200	283277320	9870	9870	9870	9870	0
221	20250806	155100	283277320	9870	9870	9870	9870	0
222	20250806	155000	283277320	9870	9870	9870	9870	0
223	20250806	154900	283277320	9870	9870	9870	9870	0
224	20250806	154800	283277320	9870	9870	9870	9870	0
225	20250806	154700	283277320	9870	9870	9870	9870	0
226	20250806	154600	283277320	9870	9870	9870	9870	0
227	20250806	154500	283277320	9870	9870	9870	9870	0
228	20250806	154400	283277320	9870	9870	9870	9870	0
229	20250806	154300	283277320	9870	9870	9870	9870	0
230	20250806	154200	283277320	9870	9870	9870	9870	0
231	20250806	154100	283277320	9870	9870	9870	9870	0
232	20250806	154000	283277320	9870	9870	9870	9870	0
233	20250806	153900	283277320	9870	9870	9870	9870	0
234	20250806	153800	283277320	9870	9870	9870	9870	0
235	20250806	153700	283277320	9870	9870	9870	9870	0
236	20250806	153600	283277320	9870	9870	9870	9870	0
237	20250806	153500	283277320	9870	9870	9870	9870	0
238	20250806	153400	283277320	9870	9870	9870	9870	0
239	20250806	153300	283277320	9870	9870	9870	9870	0
240	20250806	153200	283277320	9870	9870	9870	9870	0
241	20250806	153100	283277320	9870	9870	9870	9870	0
242	20250806	153000	283277320	9870	9870	9870	9870	170
243	20250806	152900	282438370	9870	9870	9870	9870	0
244	20250806	152800	282438370	9870	9870	9870	9870	0
245	20250806	152700	282438370	9870	9870	9870	9870	0
246	20250806	152600	282438370	9870	9870	9870	9870	0
247	20250806	152500	282438370	9870	9870	9870	9870	0
248	20250806	152400	282438370	9870	9870	9870	9870	0
249	20250806	152300	282438370	9870	9870	9870	9870	0
250	20250806	152200	282438370	9870	9870	9870	9870	0
251	20250806	152100	282438370	9870	9870	9870	9870	0
252	20250806	152000	282438370	9870	9870	9870	9870	0
253	20250806	151900	282438370	9870	9870	9870	9870	1
254	20250806	151800	282428500	9830	9870	9870	9830	18
255	20250806	151700	282250880	9860	9860	9860	9860	164
256	20250806	151600	280633840	9860	9860	9860	9860	0
257	20250806	151500	280633840	9860	9860	9860	9860	0
258	20250806	151400	280633840	9860	9860	9860	9860	0
259	20250806	151300	280633840	9860	9860	9860	9860	17
260	20250806	151200	280466220	9860	9860	9860	9860	0
261	20250806	151100	280466220	9860	9850	9860	9850	7
262	20250806	151000	280397260	9830	9830	9830	9830	0
263	20250806	150900	280397260	9830	9830	9830	9830	0
264	20250806	150800	280397260	9830	9830	9830	9830	11
265	20250806	150700	280289130	9860	9860	9860	9860	11
266	20250806	150600	280180670	9860	9860	9860	9860	0
267	20250806	150500	280180670	9860	9860	9860	9860	0
268	20250806	150400	280180670	9860	9860	9860	9860	0
269	20250806	150300	280180670	9860	9860	9860	9860	1
270	20250806	150200	280170810	9810	9810	9810	9810	0
271	20250806	150100	280170810	9810	9820	9820	9810	139
272	20250806	150000	278805920	9860	9860	9860	9860	0
273	20250806	145900	278805920	9860	9860	9860	9860	0
274	20250806	145800	278805920	9860	9860	9860	9860	0
275	20250806	145700	278805920	9860	9820	9860	9820	74
276	20250806	145600	278079200	9820	9840	9840	9820	48
277	20250806	145500	277607800	9860	9860	9860	9860	51
278	20250806	145400	277104940	9860	9860	9860	9860	154
279	20250806	145300	275586500	9820	9850	9860	9820	108
280	20250806	145200	274522070	9860	9860	9860	9860	0
281	20250806	145100	274522070	9860	9860	9860	9860	0
282	20250806	145000	274522070	9860	9860	9860	9860	0
283	20250806	144900	274522070	9860	9860	9860	9860	5
284	20250806	144800	274472770	9860	9860	9860	9860	0
285	20250806	144700	274472770	9860	9860	9860	9860	0
286	20250806	144600	274472770	9860	9860	9860	9860	0
287	20250806	144500	274472770	9860	9860	9860	9860	41
288	20250806	144400	274068510	9860	9860	9860	9860	1
289	20250806	144300	274058650	9870	9860	9870	9860	300
290	20250806	144200	271099510	9860	9860	9860	9860	0
291	20250806	144100	271099510	9860	9860	9860	9860	1
292	20250806	144000	271089650	9850	9850	9850	9850	1
293	20250806	143900	271079800	9850	9850	9850	9820	116
294	20250806	143800	269937260	9880	9880	9880	9880	0
295	20250806	143700	269937260	9880	9880	9880	9880	0
296	20250806	143600	269937260	9880	9880	9880	9880	0
297	20250806	143500	269937260	9880	9880	9880	9880	17
298	20250806	143400	269769300	9880	9880	9880	9880	1
299	20250806	143300	269759420	9870	9870	9870	9870	29
300	20250806	143200	269473190	9870	9850	9870	9850	548
301	20250806	143100	264066590	9850	9850	9850	9850	0
302	20250806	143000	264066590	9850	9850	9850	9850	0
303	20250806	142900	264066590	9850	9850	9850	9850	0
304	20250806	142800	264066590	9850	9850	9850	9850	0
305	20250806	142700	264066590	9850	9850	9850	9850	0
306	20250806	142600	264066590	9850	9830	9850	9830	16
307	20250806	142500	263909280	9820	9820	9820	9820	0
308	20250806	142400	263909280	9820	9820	9820	9820	0
309	20250806	142300	263909280	9820	9820	9820	9820	0
310	20250806	142200	263909280	9820	9820	9820	9820	0
311	20250806	142100	263909280	9820	9820	9820	9820	0
312	20250806	142000	263909280	9820	9820	9820	9820	0
313	20250806	141900	263909280	9820	9820	9820	9820	0
314	20250806	141800	263909280	9820	9820	9820	9820	0
315	20250806	141700	263909280	9820	9810	9820	9810	230
316	20250806	141600	261651130	9810	9810	9810	9810	0
317	20250806	141500	261651130	9810	9810	9810	9810	0
318	20250806	141400	261651130	9810	9810	9810	9810	0
319	20250806	141300	261651130	9810	9810	9810	9810	0
320	20250806	141200	261651130	9810	9810	9810	9810	0
321	20250806	141100	261651130	9810	9810	9810	9810	0
322	20250806	141000	261651130	9810	9810	9810	9810	0
323	20250806	140900	261651130	9810	9810	9810	9810	0
324	20250806	140800	261651130	9810	9810	9810	9810	0
325	20250806	140700	261651130	9810	9810	9810	9810	0
326	20250806	140600	261651130	9810	9810	9810	9810	0
327	20250806	140500	261651130	9810	9810	9810	9810	0
328	20250806	140400	261651130	9810	9810	9810	9810	0
329	20250806	140300	261651130	9810	9810	9810	9810	0
330	20250806	140200	261651130	9810	9810	9810	9810	0
331	20250806	140100	261651130	9810	9810	9810	9810	1
332	20250806	140000	261641320	9780	9780	9780	9780	1
333	20250806	135900	261631540	9810	9810	9810	9810	0
334	20250806	135800	261631540	9810	9810	9810	9810	0
335	20250806	135700	261631540	9810	9810	9810	9810	0
336	20250806	135600	261631540	9810	9810	9810	9810	0
337	20250806	135500	261631540	9810	9810	9810	9810	0
338	20250806	135400	261631540	9810	9810	9810	9810	0
339	20250806	135300	261631540	9810	9810	9810	9810	0
340	20250806	135200	261631540	9810	9810	9810	9810	0
341	20250806	135100	261631540	9810	9810	9810	9810	0
342	20250806	135000	261631540	9810	9810	9810	9810	8
343	20250806	134900	261553060	9810	9810	9810	9810	76
344	20250806	134800	260807500	9810	9810	9810	9810	0
345	20250806	134700	260807500	9810	9810	9810	9810	1
346	20250806	134600	260797690	9810	9810	9810	9810	0
347	20250806	134500	260797690	9810	9810	9810	9810	0
348	20250806	134400	260797690	9810	9810	9810	9810	37
349	20250806	134300	260434720	9810	9780	9810	9780	495
350	20250806	134200	255586410	9780	9780	9780	9780	0
351	20250806	134100	255586410	9780	9780	9780	9780	0
352	20250806	134000	255586410	9780	9780	9780	9780	0
353	20250806	133900	255586410	9780	9770	9780	9770	2
354	20250806	133800	255566860	9740	9740	9740	9740	200
355	20250806	133700	253618860	9740	9740	9740	9740	0
356	20250806	133600	253618860	9740	9740	9740	9740	200
357	20250806	133500	251670860	9740	9740	9740	9740	0
358	20250806	133400	251670860	9740	9740	9740	9740	0
359	20250806	133300	251670860	9740	9740	9740	9740	0
360	20250806	133200	251670860	9740	9740	9740	9740	0
361	20250806	133100	251670860	9740	9740	9740	9740	0
362	20250806	133000	251670860	9740	9740	9740	9740	0
363	20250806	132900	251670860	9740	9740	9740	9740	0
364	20250806	132800	251670860	9740	9740	9740	9740	3
365	20250806	132700	251641640	9780	9780	9780	9780	0
366	20250806	132600	251641640	9780	9770	9780	9770	317
367	20250806	132500	248541450	9770	9770	9770	9770	0
368	20250806	132400	248541450	9770	9770	9770	9770	0
369	20250806	132300	248541450	9770	9770	9770	9770	0
370	20250806	132200	248541450	9770	9770	9770	9770	3
371	20250806	132100	248512140	9770	9770	9770	9770	0
372	20250806	132000	248512140	9770	9770	9770	9770	2
373	20250806	131900	248492600	9730	9730	9730	9730	0
374	20250806	131800	248492600	9730	9740	9740	9730	200
375	20250806	131700	246546210	9750	9750	9750	9750	0
376	20250806	131600	246546210	9750	9750	9750	9750	51
377	20250806	131500	246048960	9790	9790	9790	9790	0
378	20250806	131400	246048960	9790	9790	9790	9790	0
379	20250806	131300	246048960	9790	9790	9790	9790	0
380	20250806	131200	246048960	9790	9790	9790	9790	0
381	20250806	131100	246048960	9790	9790	9790	9790	0
382	20250806	131000	246048960	9790	9790	9790	9790	0
383	20250806	130900	246048960	9790	9790	9790	9790	0
384	20250806	130800	246048960	9790	9790	9790	9790	0
385	20250806	130700	246048960	9790	9790	9790	9790	1
386	20250806	130600	246039170	9790	9790	9790	9790	0
387	20250806	130500	246039170	9790	9790	9790	9790	0
388	20250806	130400	246039170	9790	9750	9790	9750	106
389	20250806	130300	245005430	9770	9770	9770	9770	29
390	20250806	130200	244722100	9770	9770	9770	9770	7
391	20250806	130100	244653710	9740	9740	9740	9740	220
392	20250806	130000	242510910	9740	9700	9740	9700	204
393	20250806	125900	240532070	9710	9710	9710	9710	0
394	20250806	125800	240532070	9710	9710	9710	9710	10
395	20250806	125700	240434970	9740	9740	9740	9740	0
396	20250806	125600	240434970	9740	9740	9740	9740	0
397	20250806	125500	240434970	9740	9740	9740	9740	0
398	20250806	125400	240434970	9740	9740	9740	9740	0
399	20250806	125300	240434970	9740	9730	9740	9730	23
400	20250806	125200	240210970	9710	9710	9710	9710	0
401	20250806	125100	240210970	9710	9710	9710	9710	1
402	20250806	125000	240201260	9740	9740	9740	9740	0
403	20250806	124900	240201260	9740	9740	9740	9740	0
404	20250806	124800	240201260	9740	9740	9740	9740	0
405	20250806	124700	240201260	9740	9740	9740	9740	0
406	20250806	124600	240201260	9740	9740	9740	9740	0
407	20250806	124500	240201260	9740	9740	9740	9740	1
408	20250806	124400	240191520	9740	9740	9740	9740	0
409	20250806	124300	240191520	9740	9740	9740	9740	0
410	20250806	124200	240191520	9740	9740	9740	9740	0
411	20250806	124100	240191520	9740	9740	9740	9740	0
412	20250806	124000	240191520	9740	9690	9740	9690	2
413	20250806	123900	240172090	9740	9740	9740	9740	0
414	20250806	123800	240172090	9740	9740	9740	9740	1
415	20250806	123700	240162350	9700	9710	9710	9700	1020
416	20250806	123600	230268320	9710	9710	9710	9710	100
417	20250806	123500	229297320	9710	9730	9730	9710	460
418	20250806	123400	224827350	9730	9730	9730	9730	37
419	20250806	123300	224467340	9730	9730	9730	9730	27
420	20250806	123200	224204630	9800	9800	9800	9800	0
421	20250806	123100	224204630	9800	9800	9800	9800	0
422	20250806	123000	224204630	9800	9770	9800	9770	300
423	20250806	122900	221268940	9740	9740	9740	9740	0
424	20250806	122800	221268940	9740	9740	9740	9740	0
425	20250806	122700	221268940	9740	9740	9740	9740	0
426	20250806	122600	221268940	9740	9740	9740	9740	1
427	20250806	122500	221259200	9740	9740	9740	9740	0
428	20250806	122400	221259200	9740	9740	9740	9740	0
429	20250806	122300	221259200	9740	9740	9740	9740	0
430	20250806	122200	221259200	9740	9740	9740	9740	0
431	20250806	122100	221259200	9740	9740	9740	9740	10
432	20250806	122000	221161800	9740	9710	9740	9710	3
433	20250806	121900	221132640	9700	9700	9700	9700	0
434	20250806	121800	221132640	9700	9700	9700	9700	24
435	20250806	121700	220899840	9710	9720	9720	9710	578
436	20250806	121600	215286740	9720	9720	9720	9720	0
437	20250806	121500	215286740	9720	9720	9720	9720	0
438	20250806	121400	215286740	9720	9730	9730	9720	60
439	20250806	121300	214703520	9740	9740	9740	9740	100
440	20250806	121200	213729520	9720	9720	9720	9720	0
441	20250806	121100	213729520	9720	9720	9720	9720	0
442	20250806	121000	213729520	9720	9720	9720	9720	0
443	20250806	120900	213729520	9720	9720	9720	9720	0
444	20250806	120800	213729520	9720	9720	9720	9720	0
445	20250806	120700	213729520	9720	9720	9720	9720	0
446	20250806	120600	213729520	9720	9740	9740	9720	85
447	20250806	120500	212903220	9740	9740	9740	9740	25
448	20250806	120400	212659720	9740	9740	9740	9740	0
449	20250806	120300	212659720	9740	9740	9740	9740	0
450	20250806	120200	212659720	9740	9740	9740	9740	0
451	20250806	120100	212659720	9740	9740	9740	9740	1
452	20250806	120000	212649980	9740	9740	9740	9740	1
453	20250806	115900	212640240	9700	9700	9700	9700	684
454	20250806	115800	206005440	9750	9710	9750	9700	508
455	20250806	115700	201071780	9720	9730	9730	9720	528
456	20250806	115600	195935990	9780	9750	9780	9740	330
457	20250806	115500	192721640	9750	9750	9750	9750	25
458	20250806	115400	192477890	9780	9780	9780	9780	0
459	20250806	115300	192477890	9780	9780	9780	9780	0
460	20250806	115200	192477890	9780	9780	9780	9780	0
461	20250806	115100	192477890	9780	9780	9780	9780	0
462	20250806	115000	192477890	9780	9780	9780	9780	0
463	20250806	114900	192477890	9780	9780	9780	9780	0
464	20250806	114800	192477890	9780	9780	9780	9780	50
465	20250806	114700	191988890	9780	9780	9780	9780	0
466	20250806	114600	191988890	9780	9750	9780	9750	301
467	20250806	114500	189054110	9750	9750	9750	9750	309
468	20250806	114400	186041360	9780	9780	9780	9780	0
469	20250806	114300	186041360	9780	9780	9780	9780	15
470	20250806	114200	185894660	9790	9790	9790	9750	19
471	20250806	114100	185708930	9790	9790	9790	9790	1
472	20250806	114000	185699140	9740	9740	9740	9740	0
473	20250806	113900	185699140	9740	9740	9740	9740	0
474	20250806	113800	185699140	9740	9740	9740	9740	19
475	20250806	113700	185514080	9740	9740	9740	9740	0
476	20250806	113600	185514080	9740	9740	9740	9740	0
477	20250806	113500	185514080	9740	9740	9740	9740	0
478	20250806	113400	185514080	9740	9760	9760	9740	283
479	20250806	113300	182754780	9760	9760	9760	9760	88
480	20250806	113200	181895900	9750	9750	9750	9750	0
481	20250806	113100	181895900	9750	9750	9750	9750	0
482	20250806	113000	181895900	9750	9750	9750	9750	51
483	20250806	112900	181398650	9760	9760	9760	9760	20
484	20250806	112800	181203450	9760	9760	9760	9760	42
485	20250806	112700	180793530	9800	9800	9800	9800	0
486	20250806	112600	180793530	9800	9800	9800	9800	0
487	20250806	112500	180793530	9800	9800	9800	9800	275
488	20250806	112400	178098530	9760	9760	9760	9760	0
489	20250806	112300	178098530	9760	9760	9760	9760	201
490	20250806	112200	176136770	9770	9770	9770	9770	16
491	20250806	112100	175980450	9800	9800	9800	9800	0
492	20250806	112000	175980450	9800	9800	9800	9800	0
493	20250806	111900	175980450	9800	9800	9800	9800	45
494	20250806	111800	175539450	9760	9760	9760	9760	0
495	20250806	111700	175539450	9760	9760	9760	9760	98
496	20250806	111600	174582970	9800	9780	9800	9780	6
497	20250806	111500	174524240	9750	9750	9750	9750	0
498	20250806	111400	174524240	9750	9750	9750	9750	0
499	20250806	111300	174524240	9750	9750	9750	9750	128
500	20250806	111200	173276240	9800	9800	9800	9800	3
501	20250806	111100	173246840	9800	9790	9800	9790	8
502	20250806	111000	173168510	9750	9750	9750	9750	13
503	20250806	110900	173041760	9760	9760	9760	9760	0
504	20250806	110800	173041760	9760	9760	9760	9760	47
505	20250806	110700	172583040	9750	9770	9770	9750	1047
506	20250806	110600	162373750	9810	9810	9810	9810	0
507	20250806	110500	162373750	9810	9810	9810	9810	0
508	20250806	110400	162373750	9810	9810	9810	9810	0
509	20250806	110300	162373750	9810	9800	9810	9800	265
510	20250806	110200	159774390	9790	9790	9790	9790	100
511	20250806	110100	158795390	9800	9800	9800	9800	0
512	20250806	110000	158795390	9800	9800	9800	9800	1
513	20250806	105900	158785590	9790	9790	9790	9790	4
514	20250806	105800	158746430	9760	9760	9760	9760	27
515	20250806	105700	158482910	9760	9760	9760	9760	0
516	20250806	105600	158482910	9760	9760	9760	9760	0
517	20250806	105500	158482910	9760	9760	9760	9760	0
518	20250806	105400	158482910	9760	9760	9760	9760	0
519	20250806	105300	158482910	9760	9800	9800	9760	108
520	20250806	105200	157428790	9800	9780	9800	9780	104
521	20250806	105100	156409670	9750	9750	9750	9750	0
522	20250806	105000	156409670	9750	9750	9750	9750	112
523	20250806	104900	155317670	9740	9770	9770	9740	342
524	20250806	104800	151980400	9780	9780	9780	9780	0
525	20250806	104700	151980400	9780	9780	9780	9780	12
526	20250806	104600	151863040	9780	9780	9780	9780	0
527	20250806	104500	151863040	9780	9780	9780	9780	0
528	20250806	104400	151863040	9780	9780	9780	9780	80
529	20250806	104300	151080640	9800	9800	9800	9800	2
530	20250806	104200	151061040	9780	9780	9780	9780	81
531	20250806	104100	150268860	9810	9810	9810	9810	1
532	20250806	104000	150259050	9780	9780	9780	9780	11
533	20250806	103900	150151470	9780	9780	9780	9780	0
534	20250806	103800	150151470	9780	9780	9780	9780	0
535	20250806	103700	150151470	9780	9780	9780	9780	0
536	20250806	103600	150151470	9780	9780	9780	9780	90
537	20250806	103500	149271270	9760	9760	9760	9760	0
538	20250806	103400	149271270	9760	9760	9760	9760	0
539	20250806	103300	149271270	9760	9760	9760	9760	0
540	20250806	103200	149271270	9760	9760	9760	9760	80
541	20250806	103100	148490470	9820	9820	9820	9820	0
542	20250806	103000	148490470	9820	9800	9820	9800	4
543	20250806	102900	148451230	9750	9780	9780	9750	100
544	20250806	102800	147475950	9820	9820	9820	9820	0
545	20250806	102700	147475950	9820	9800	9820	9800	4
546	20250806	102600	147436730	9770	9770	9770	9770	0
547	20250806	102500	147436730	9770	9770	9770	9770	7
548	20250806	102400	147368340	9760	9750	9760	9750	114
549	20250806	102300	146256720	9710	9740	9740	9710	636
550	20250806	102200	140080380	9750	9760	9780	9750	665
551	20250806	102100	133590300	9760	9820	9820	9760	2414
552	20250806	102000	109984500	9850	9850	9850	9850	0
553	20250806	101900	109984500	9850	9820	9850	9820	518
554	20250806	101800	104882580	9820	9820	9820	9820	0
555	20250806	101700	104882580	9820	9820	9820	9820	0
556	20250806	101600	104882580	9820	9820	9820	9820	10
557	20250806	101500	104784380	9850	9850	9850	9850	0
558	20250806	101400	104784380	9850	9850	9850	9850	1
559	20250806	101300	104774530	9800	9800	9800	9800	0
560	20250806	101200	104774530	9800	9800	9800	9800	0
561	20250806	101100	104774530	9800	9810	9810	9800	10
562	20250806	101000	104676460	9800	9800	9800	9800	0
563	20250806	100900	104676460	9800	9820	9820	9800	1322
564	20250806	100800	91715370	9820	9850	9850	9820	390
565	20250806	100700	87878900	9900	9900	9900	9900	0
566	20250806	100600	87878900	9900	9900	9900	9900	1
567	20250806	100500	87869000	9900	9900	9900	9900	0
568	20250806	100400	87869000	9900	9900	9900	9900	5
569	20250806	100300	87819500	9900	9900	9900	9900	0
570	20250806	100200	87819500	9900	9900	9900	9900	2
571	20250806	100100	87799700	9850	9850	9850	9850	62
572	20250806	100000	87189000	9850	9850	9850	9850	1
573	20250806	095900	87179150	9850	9850	9850	9850	0
574	20250806	095800	87179150	9850	9910	9930	9850	207
575	20250806	095700	85128290	9910	9910	9910	9910	0
576	20250806	095600	85128290	9910	9910	9910	9910	0
577	20250806	095500	85128290	9910	9910	9910	9910	0
578	20250806	095400	85128290	9910	9910	9910	9910	1
579	20250806	095300	85118380	9890	9890	9890	9890	0
580	20250806	095200	85118380	9890	9890	9890	9890	187
581	20250806	095100	83268950	9840	9840	9840	9840	700
582	20250806	095000	76380950	9830	9830	9830	9830	0
583	20250806	094900	76380950	9830	9890	9890	9830	2
584	20250806	094800	76361230	9890	9870	9890	9870	81
585	20250806	094700	75561720	9860	9860	9860	9860	65
586	20250806	094600	74920820	9830	9860	9860	9830	51
587	20250806	094500	74418320	9830	9830	9830	9830	0
588	20250806	094400	74418320	9830	9830	9830	9830	0
589	20250806	094300	74418320	9830	9830	9830	9830	1
590	20250806	094200	74408490	9860	9860	9860	9860	0
591	20250806	094100	74408490	9860	9870	9870	9860	3
592	20250806	094000	74378900	9850	9850	9860	9850	438
593	20250806	093900	70061960	9850	9850	9850	9850	0
594	20250806	093800	70061960	9850	9850	9850	9850	10
595	20250806	093700	69963460	9830	9830	9830	9830	1
596	20250806	093600	69953630	9860	9860	9860	9860	0
597	20250806	093500	69953630	9860	9860	9860	9860	0
598	20250806	093400	69953630	9860	9830	9860	9820	19
599	20250806	093300	69766890	9820	9820	9820	9820	0
600	20250806	093200	69766890	9820	9820	9820	9810	22
601	20250806	093100	69551010	9810	9810	9810	9810	0
602	20250806	093000	69551010	9810	9820	9820	9810	6
603	20250806	092900	69492110	9840	9840	9840	9840	48
604	20250806	092800	69019790	9830	9830	9830	9830	29
605	20250806	092700	68734720	9830	9830	9830	9830	0
606	20250806	092600	68734720	9830	9830	9830	9830	0
607	20250806	092500	68734720	9830	9810	9830	9810	126
608	20250806	092400	67498640	9810	9820	9820	9810	642
609	20250806	092300	61199920	9820	9820	9820	9820	100
610	20250806	092200	60217920	9830	9840	9840	9820	246
611	20250806	092100	57799190	9840	9840	9840	9840	1
612	20250806	092000	57789350	9850	9850	9850	9850	0
613	20250806	091900	57789350	9850	9850	9850	9850	5
614	20250806	091800	57740100	9850	9850	9850	9850	10
615	20250806	091700	57641600	9870	9850	9870	9840	201
616	20250806	091600	55662540	9870	9870	9870	9870	1
617	20250806	091500	55652670	9850	9850	9850	9850	0
618	20250806	091400	55652670	9850	9850	9850	9850	1
619	20250806	091300	55642820	9850	9910	9910	9850	1150
620	20250806	091200	44312950	9910	9910	9910	9910	1
621	20250806	091100	44303040	9930	9950	9950	9930	280
622	20250806	091000	41521610	9940	9940	9940	9940	0
623	20250806	090900	41521610	9940	9940	9940	9940	157
624	20250806	090800	39961030	9940	9940	9940	9940	0
625	20250806	090700	39961030	9940	9990	10000	9940	794
626	20250806	090600	32036870	10050	9970	10050	9970	437
627	20250806	090500	27672890	9970	9940	9970	9940	477
628	20250806	090400	22925210	9940	9920	9940	9920	123
629	20250806	090300	21704790	9900	9900	9900	9900	161
630	20250806	090200	20110890	9910	9910	9910	9910	13
631	20250806	090100	19982060	9960	9920	9960	9820	1037
632	20250806	090000	9700670	9910	9940	9940	9860	924