KissMeData/234690/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	195700	467887355	9220	9220	9220	9220	2901
3	20250806	195600	467887355	9220	9220	9220	9220	0
4	20250806	195500	467887355	9220	9220	9220	9220	0
5	20250806	195400	467887355	9220	9220	9220	9220	0
6	20250806	195300	467887355	9220	9220	9220	9220	0
7	20250806	195200	467887355	9220	9220	9220	9220	0
8	20250806	195100	467887355	9220	9220	9220	9220	0
9	20250806	195000	467887355	9220	9220	9220	9220	0
10	20250806	194900	467887355	9220	9220	9220	9220	0
11	20250806	194800	467887355	9220	9220	9220	9220	0
12	20250806	194700	467887355	9220	9220	9220	9220	0
13	20250806	194600	467887355	9220	9220	9220	9220	0
14	20250806	194500	467887355	9220	9220	9220	9220	0
15	20250806	194400	467887355	9220	9220	9220	9220	0
16	20250806	194300	467887355	9220	9220	9220	9220	0
17	20250806	194200	467887355	9220	9220	9220	9220	0
18	20250806	194100	467887355	9220	9220	9220	9220	0
19	20250806	194000	467887355	9220	9220	9220	9220	0
20	20250806	193900	467887355	9220	9220	9220	9220	0
21	20250806	193800	467887355	9220	9220	9220	9220	0
22	20250806	193700	467887355	9220	9220	9220	9220	0
23	20250806	193600	467887355	9220	9220	9220	9220	0
24	20250806	193500	467887355	9220	9220	9220	9220	0
25	20250806	193400	467887355	9220	9220	9220	9220	0
26	20250806	193300	467887355	9220	9220	9220	9220	0
27	20250806	193200	467887355	9220	9220	9220	9220	0
28	20250806	193100	467887355	9220	9220	9220	9220	0
29	20250806	193000	467887355	9220	9220	9220	9220	0
30	20250806	192900	467887355	9220	9220	9220	9220	0
31	20250806	192800	467887355	9220	9220	9220	9220	0
32	20250806	192700	467887355	9220	9220	9220	9220	2901
33	20250806	192600	467887355	9220	9220	9220	9220	0
34	20250806	192500	467887355	9220	9220	9220	9220	0
35	20250806	192400	467887355	9220	9220	9220	9220	0
36	20250806	192300	467887355	9220	9220	9220	9220	0
37	20250806	192200	467887355	9220	9220	9220	9220	0
38	20250806	192100	467887355	9220	9220	9220	9220	0
39	20250806	192000	467887355	9220	9220	9220	9220	0
40	20250806	191900	467887355	9220	9220	9220	9220	0
41	20250806	191800	467887355	9220	9220	9220	9220	0
42	20250806	191700	467887355	9220	9220	9220	9220	0
43	20250806	191600	467887355	9220	9220	9220	9220	0
44	20250806	191500	467887355	9220	9220	9220	9220	0
45	20250806	191400	467887355	9220	9220	9220	9220	0
46	20250806	191300	467887355	9220	9220	9220	9220	0
47	20250806	191200	467887355	9220	9220	9220	9220	0
48	20250806	191100	467887355	9220	9220	9220	9220	0
49	20250806	191000	467887355	9220	9220	9220	9220	0
50	20250806	190900	467887355	9220	9220	9220	9220	0
51	20250806	190800	467887355	9220	9220	9220	9220	0
52	20250806	190700	467887355	9220	9220	9220	9220	0
53	20250806	190600	467887355	9220	9220	9220	9220	0
54	20250806	190500	467887355	9220	9220	9220	9220	0
55	20250806	190400	467887355	9220	9220	9220	9220	0
56	20250806	190300	467887355	9220	9220	9220	9220	0
57	20250806	190200	467887355	9220	9220	9220	9220	0
58	20250806	190100	467887355	9220	9220	9220	9220	0
59	20250806	190000	467887355	9220	9220	9220	9220	0
60	20250806	185900	467887355	9220	9220	9220	9220	0
61	20250806	185800	467887355	9220	9220	9220	9220	0
62	20250806	185700	467887355	9220	9220	9220	9220	2901
63	20250806	185600	467887355	9220	9220	9220	9220	0
64	20250806	185500	467887355	9220	9220	9220	9220	0
65	20250806	185400	467887355	9220	9220	9220	9220	0
66	20250806	185300	467887355	9220	9220	9220	9220	0
67	20250806	185200	467887355	9220	9220	9220	9220	0
68	20250806	185100	467887355	9220	9220	9220	9220	0
69	20250806	185000	467887355	9220	9220	9220	9220	0
70	20250806	184900	467887355	9220	9220	9220	9220	0
71	20250806	184800	467887355	9220	9220	9220	9220	0
72	20250806	184700	467887355	9220	9220	9220	9220	0
73	20250806	184600	467887355	9220	9220	9220	9220	0
74	20250806	184500	467887355	9220	9220	9220	9220	0
75	20250806	184400	467887355	9220	9220	9220	9220	0
76	20250806	184300	467887355	9220	9220	9220	9220	0
77	20250806	184200	467887355	9220	9220	9220	9220	0
78	20250806	184100	467887355	9220	9220	9220	9220	0
79	20250806	184000	467887355	9220	9220	9220	9220	0
80	20250806	183900	467887355	9220	9220	9220	9220	0
81	20250806	183800	467887355	9220	9220	9220	9220	0
82	20250806	183700	467887355	9220	9220	9220	9220	0
83	20250806	183600	467887355	9220	9220	9220	9220	0
84	20250806	183500	467887355	9220	9220	9220	9220	0
85	20250806	183400	467887355	9220	9220	9220	9220	0
86	20250806	183300	467887355	9220	9220	9220	9220	0
87	20250806	183200	467887355	9220	9220	9220	9220	0
88	20250806	183100	467887355	9220	9220	9220	9220	0
89	20250806	183000	467887355	9220	9220	9220	9220	0
90	20250806	182900	467887355	9220	9220	9220	9220	0
91	20250806	182800	467887355	9220	9220	9220	9220	0
92	20250806	182700	467887355	9220	9220	9220	9220	2901
93	20250806	182600	467887355	9220	9220	9220	9220	0
94	20250806	182500	467887355	9220	9220	9220	9220	0
95	20250806	182400	467887355	9220	9220	9220	9220	0
96	20250806	182300	467887355	9220	9220	9220	9220	0
97	20250806	182200	467887355	9220	9220	9220	9220	0
98	20250806	182100	467887355	9220	9220	9220	9220	0
99	20250806	182000	467887355	9220	9220	9220	9220	0
100	20250806	181900	467887355	9220	9220	9220	9220	0
101	20250806	181800	467887355	9220	9220	9220	9220	0
102	20250806	181700	467887355	9220	9220	9220	9220	0
103	20250806	181600	467887355	9220	9220	9220	9220	0
104	20250806	181500	467887355	9220	9220	9220	9220	0
105	20250806	181400	467887355	9220	9220	9220	9220	0
106	20250806	181300	467887355	9220	9220	9220	9220	0
107	20250806	181200	467887355	9220	9220	9220	9220	0
108	20250806	181100	467887355	9220	9220	9220	9220	0
109	20250806	181000	467887355	9220	9220	9220	9220	0
110	20250806	180900	467887355	9220	9220	9220	9220	0
111	20250806	180800	467887355	9220	9220	9220	9220	0
112	20250806	180700	467887355	9220	9220	9220	9220	0
113	20250806	180600	467887355	9220	9220	9220	9220	0
114	20250806	180500	467887355	9220	9220	9220	9220	0
115	20250806	180400	467887355	9220	9220	9220	9220	0
116	20250806	180300	467887355	9220	9220	9220	9220	0
117	20250806	180200	467887355	9220	9220	9220	9220	0
118	20250806	180100	467887355	9220	9220	9220	9220	0
119	20250806	180000	467887355	9220	9220	9220	9220	0
120	20250806	175900	467887355	9220	9220	9220	9220	0
121	20250806	175800	467887355	9220	9220	9220	9220	0
122	20250806	175700	467887355	9220	9220	9220	9220	2901
123	20250806	175600	467887355	9220	9220	9220	9220	0
124	20250806	175500	467887355	9220	9220	9220	9220	0
125	20250806	175400	467887355	9220	9220	9220	9220	0
126	20250806	175300	467887355	9220	9220	9220	9220	0
127	20250806	175200	467887355	9220	9220	9220	9220	0
128	20250806	175100	467887355	9220	9220	9220	9220	0
129	20250806	175000	467887355	9220	9220	9220	9220	0
130	20250806	174900	467887355	9220	9220	9220	9220	0
131	20250806	174800	467887355	9220	9220	9220	9220	0
132	20250806	174700	467887355	9220	9220	9220	9220	0
133	20250806	174600	467887355	9220	9220	9220	9220	0
134	20250806	174500	467887355	9220	9220	9220	9220	0
135	20250806	174400	467887355	9220	9220	9220	9220	0
136	20250806	174300	467887355	9220	9220	9220	9220	0
137	20250806	174200	467887355	9220	9220	9220	9220	0
138	20250806	174100	467887355	9220	9220	9220	9220	0
139	20250806	174000	467887355	9220	9220	9220	9220	0
140	20250806	173900	467887355	9220	9220	9220	9220	0
141	20250806	173800	467887355	9220	9220	9220	9220	0
142	20250806	173700	467887355	9220	9220	9220	9220	0
143	20250806	173600	467887355	9220	9220	9220	9220	0
144	20250806	173500	467887355	9220	9220	9220	9220	0
145	20250806	173400	467887355	9220	9220	9220	9220	0
146	20250806	173300	467887355	9220	9220	9220	9220	0
147	20250806	173200	467887355	9220	9220	9220	9220	0
148	20250806	173100	467887355	9220	9220	9220	9220	0
149	20250806	173000	467887355	9220	9220	9220	9220	0
150	20250806	172900	467887355	9220	9220	9220	9220	0
151	20250806	172800	467887355	9220	9220	9220	9220	0
152	20250806	172700	467887355	9220	9220	9220	9220	2901
153	20250806	172600	467887355	9220	9220	9220	9220	0
154	20250806	172500	467887355	9220	9220	9220	9220	0
155	20250806	172400	467887355	9220	9220	9220	9220	0
156	20250806	172300	467887355	9220	9220	9220	9220	0
157	20250806	172200	467887355	9220	9220	9220	9220	0
158	20250806	172100	467887355	9220	9220	9220	9220	0
159	20250806	172000	467887355	9220	9220	9220	9220	0
160	20250806	171900	467887355	9220	9220	9220	9220	0
161	20250806	171800	467887355	9220	9220	9220	9220	0
162	20250806	171700	467887355	9220	9220	9220	9220	0
163	20250806	171600	467887355	9220	9220	9220	9220	0
164	20250806	171500	467887355	9220	9220	9220	9220	0
165	20250806	171400	467887355	9220	9220	9220	9220	0
166	20250806	171300	467887355	9220	9220	9220	9220	0
167	20250806	171200	467887355	9220	9220	9220	9220	0
168	20250806	171100	467887355	9220	9220	9220	9220	0
169	20250806	171000	467887355	9220	9220	9220	9220	0
170	20250806	170900	467887355	9220	9220	9220	9220	0
171	20250806	170800	467887355	9220	9220	9220	9220	0
172	20250806	170700	467887355	9220	9220	9220	9220	0
173	20250806	170600	467887355	9220	9220	9220	9220	0
174	20250806	170500	467887355	9220	9220	9220	9220	0
175	20250806	170400	467887355	9220	9220	9220	9220	0
176	20250806	170300	467887355	9220	9220	9220	9220	0
177	20250806	170200	467887355	9220	9220	9220	9220	0
178	20250806	170100	467887355	9220	9220	9220	9220	0
179	20250806	170000	467887355	9220	9220	9220	9220	0
180	20250806	165900	467887355	9220	9220	9220	9220	0
181	20250806	165800	467887355	9220	9220	9220	9220	0
182	20250806	165700	467887355	9220	9220	9220	9220	2901
183	20250806	165600	467887355	9220	9220	9220	9220	0
184	20250806	165500	467887355	9220	9220	9220	9220	0
185	20250806	165400	467887355	9220	9220	9220	9220	0
186	20250806	165300	467887355	9220	9220	9220	9220	0
187	20250806	165200	467887355	9220	9220	9220	9220	0
188	20250806	165100	467887355	9220	9220	9220	9220	0
189	20250806	165000	467887355	9220	9220	9220	9220	0
190	20250806	164900	467887355	9220	9220	9220	9220	0
191	20250806	164800	467887355	9220	9220	9220	9220	0
192	20250806	164700	467887355	9220	9220	9220	9220	0
193	20250806	164600	467887355	9220	9220	9220	9220	0
194	20250806	164500	467887355	9220	9220	9220	9220	0
195	20250806	164400	467887355	9220	9220	9220	9220	0
196	20250806	164300	467887355	9220	9220	9220	9220	0
197	20250806	164200	467887355	9220	9220	9220	9220	0
198	20250806	164100	467887355	9220	9220	9220	9220	0
199	20250806	164000	467887355	9220	9220	9220	9220	0
200	20250806	163900	467887355	9220	9220	9220	9220	0
201	20250806	163800	467887355	9220	9220	9220	9220	0
202	20250806	163700	467887355	9220	9220	9220	9220	0
203	20250806	163600	467887355	9220	9220	9220	9220	0
204	20250806	163500	467887355	9220	9220	9220	9220	0
205	20250806	163400	467887355	9220	9220	9220	9220	0
206	20250806	163300	467887355	9220	9220	9220	9220	0
207	20250806	163200	467887355	9220	9220	9220	9220	0
208	20250806	163100	467887355	9220	9220	9220	9220	0
209	20250806	163000	467887355	9220	9220	9220	9220	0
210	20250806	162900	467887355	9220	9220	9220	9220	0
211	20250806	162800	467887355	9220	9220	9220	9220	0
212	20250806	162700	467887355	9220	9220	9220	9220	2901
213	20250806	162600	467887355	9220	9220	9220	9220	0
214	20250806	162500	467887355	9220	9220	9220	9220	0
215	20250806	162400	467887355	9220	9220	9220	9220	0
216	20250806	162300	467887355	9220	9220	9220	9220	0
217	20250806	162200	467887355	9220	9220	9220	9220	0
218	20250806	162100	467887355	9220	9220	9220	9220	0
219	20250806	162000	467887355	9220	9220	9220	9220	0
220	20250806	161900	467887355	9220	9220	9220	9220	0
221	20250806	161800	467887355	9220	9220	9220	9220	0
222	20250806	161700	467887355	9220	9220	9220	9220	0
223	20250806	161600	467887355	9220	9220	9220	9220	0
224	20250806	161500	467887355	9220	9220	9220	9220	0
225	20250806	161400	467887355	9220	9220	9220	9220	0
226	20250806	161300	467887355	9220	9220	9220	9220	0
227	20250806	161200	467887355	9220	9220	9220	9220	0
228	20250806	161100	467887355	9220	9220	9220	9220	0
229	20250806	161000	467887355	9220	9220	9220	9220	0
230	20250806	160900	467887355	9220	9220	9220	9220	0
231	20250806	160800	467887355	9220	9220	9220	9220	0
232	20250806	160700	467887355	9220	9220	9220	9220	0
233	20250806	160600	467887355	9220	9220	9220	9220	0
234	20250806	160500	467887355	9220	9220	9220	9220	0
235	20250806	160400	467887355	9220	9220	9220	9220	0
236	20250806	160300	467887355	9220	9220	9220	9220	0
237	20250806	160200	467887355	9220	9220	9220	9220	0
238	20250806	160100	467887355	9220	9220	9220	9220	0
239	20250806	160000	467887355	9220	9220	9220	9220	0
240	20250806	155900	467887355	9220	9220	9220	9220	0
241	20250806	155800	467887355	9220	9220	9220	9220	0
242	20250806	155700	467887355	9220	9220	9220	9220	2901
243	20250806	155600	467887355	9220	9220	9220	9220	0
244	20250806	155500	467887355	9220	9220	9220	9220	0
245	20250806	155400	467887355	9220	9220	9220	9220	0
246	20250806	155300	467887355	9220	9220	9220	9220	0
247	20250806	155200	467887355	9220	9220	9220	9220	0
248	20250806	155100	467887355	9220	9220	9220	9220	0
249	20250806	155000	467887355	9220	9220	9220	9220	0
250	20250806	154900	467887355	9220	9220	9220	9220	0
251	20250806	154800	467887355	9220	9220	9220	9220	0
252	20250806	154700	467887355	9220	9220	9220	9220	0
253	20250806	154600	467887355	9220	9220	9220	9220	0
254	20250806	154500	467887355	9220	9220	9220	9220	0
255	20250806	154400	467887355	9220	9220	9220	9220	0
256	20250806	154300	467887355	9220	9220	9220	9220	0
257	20250806	154200	467887355	9220	9220	9220	9220	0
258	20250806	154100	467887355	9220	9220	9220	9220	0
259	20250806	154000	467887355	9220	9220	9220	9220	0
260	20250806	153900	467887355	9220	9220	9220	9220	0
261	20250806	153800	467887355	9220	9220	9220	9220	0
262	20250806	153700	467887355	9220	9220	9220	9220	0
263	20250806	153600	467887355	9220	9220	9220	9220	0
264	20250806	153500	467887355	9220	9220	9220	9220	0
265	20250806	153400	467887355	9220	9220	9220	9220	0
266	20250806	153300	467887355	9220	9220	9220	9220	0
267	20250806	153200	467887355	9220	9220	9220	9220	0
268	20250806	153100	467887355	9220	9220	9220	9220	0
269	20250806	153000	467887355	9220	9220	9220	9220	2901
270	20250806	152900	441140135	9190	9190	9190	9190	0
271	20250806	152800	441140135	9190	9190	9190	9190	0
272	20250806	152700	441140135	9190	9190	9190	9190	0
273	20250806	152600	441140135	9190	9190	9190	9190	0
274	20250806	152500	441140135	9190	9190	9190	9190	0
275	20250806	152400	441140135	9190	9190	9190	9190	0
276	20250806	152300	441140135	9190	9190	9190	9190	0
277	20250806	152200	441140135	9190	9190	9190	9190	0
278	20250806	152100	441140135	9190	9190	9190	9190	0
279	20250806	152000	441140135	9190	9190	9190	9190	0
280	20250806	151900	441140135	9190	9200	9200	9190	37
281	20250806	151800	440799805	9190	9190	9190	9190	13
282	20250806	151700	440680335	9200	9200	9200	9200	19
283	20250806	151600	440505535	9190	9200	9200	9190	261
284	20250806	151500	438104945	9190	9190	9190	9190	0
285	20250806	151400	438104945	9190	9190	9190	9190	29
286	20250806	151300	437838435	9180	9200	9200	9180	100
287	20250806	151200	436919435	9200	9200	9200	9200	10
288	20250806	151100	436827435	9200	9200	9200	9200	19
289	20250806	151000	436652635	9190	9190	9190	9190	1
290	20250806	150900	436643445	9190	9200	9200	9190	72
291	20250806	150800	435981115	9190	9190	9190	9190	0
292	20250806	150700	435981115	9190	9190	9190	9190	32
293	20250806	150600	435687035	9190	9210	9210	9190	233
294	20250806	150500	433545325	9210	9200	9210	9200	42
295	20250806	150400	433158615	9220	9220	9220	9220	0
296	20250806	150300	433158615	9220	9220	9220	9220	0
297	20250806	150200	433158615	9220	9220	9220	9220	0
298	20250806	150100	433158615	9220	9220	9220	9220	0
299	20250806	150000	433158615	9220	9220	9220	9220	104
300	20250806	145900	432199735	9210	9210	9210	9210	0
301	20250806	145800	432199735	9210	9210	9210	9210	5
302	20250806	145700	432153685	9210	9210	9210	9210	25
303	20250806	145600	431923435	9220	9220	9220	9220	0
304	20250806	145500	431923435	9220	9220	9220	9220	129
305	20250806	145400	430734055	9220	9220	9220	9220	0
306	20250806	145300	430734055	9220	9220	9220	9220	0
307	20250806	145200	430734055	9220	9220	9220	9220	104
308	20250806	145100	429775175	9220	9220	9220	9220	0
309	20250806	145000	429775175	9220	9220	9220	9220	0
310	20250806	144900	429775175	9220	9220	9220	9220	104
311	20250806	144800	428816295	9220	9220	9220	9220	0
312	20250806	144700	428816295	9220	9220	9220	9220	0
313	20250806	144600	428816295	9220	9220	9220	9220	104
314	20250806	144500	427857415	9210	9210	9210	9210	244
315	20250806	144400	425610175	9210	9210	9210	9210	0
316	20250806	144300	425610175	9210	9210	9210	9210	109
317	20250806	144200	424606285	9220	9220	9220	9220	0
318	20250806	144100	424606285	9220	9220	9220	9220	0
319	20250806	144000	424606285	9220	9220	9220	9220	104
320	20250806	143900	423647405	9210	9210	9210	9210	0
321	20250806	143800	423647405	9210	9210	9210	9210	82
322	20250806	143700	422892185	9220	9220	9220	9220	104
323	20250806	143600	421933305	9220	9220	9220	9220	0
324	20250806	143500	421933305	9220	9220	9220	9220	0
325	20250806	143400	421933305	9220	9220	9220	9220	104
326	20250806	143300	420974425	9210	9210	9210	9210	0
327	20250806	143200	420974425	9210	9210	9210	9210	23
328	20250806	143100	420762595	9200	9200	9200	9200	104
329	20250806	143000	419805795	9180	9180	9180	9180	0
330	20250806	142900	419805795	9180	9180	9180	9180	0
331	20250806	142800	419805795	9180	9220	9220	9180	154
332	20250806	142700	418387555	9200	9200	9200	9200	0
333	20250806	142600	418387555	9200	9200	9200	9200	0
334	20250806	142500	418387555	9200	9230	9230	9200	202
335	20250806	142400	416526035	9210	9210	9210	9210	10
336	20250806	142300	416433935	9230	9230	9230	9230	0
337	20250806	142200	416433935	9230	9210	9230	9210	114
338	20250806	142100	415381915	9230	9230	9230	9230	29
339	20250806	142000	415114245	9230	9230	9230	9230	0
340	20250806	141900	415114245	9230	9220	9230	9220	104
341	20250806	141800	414155225	9220	9220	9220	9220	0
342	20250806	141700	414155225	9220	9220	9220	9220	0
343	20250806	141600	414155225	9220	9220	9220	9220	104
344	20250806	141500	413196345	9220	9220	9220	9220	0
345	20250806	141400	413196345	9220	9220	9220	9220	0
346	20250806	141300	413196345	9220	9220	9220	9220	104
347	20250806	141200	412237465	9210	9210	9210	9210	23
348	20250806	141100	412025635	9220	9220	9220	9220	0
349	20250806	141000	412025635	9220	9220	9220	9220	104
350	20250806	140900	411066755	9220	9220	9220	9220	0
351	20250806	140800	411066755	9220	9220	9220	9220	10
352	20250806	140700	410974555	9220	9220	9220	9220	104
353	20250806	140600	410015675	9220	9220	9220	9220	0
354	20250806	140500	410015675	9220	9220	9220	9220	0
355	20250806	140400	410015675	9220	9220	9220	9220	104
356	20250806	140300	409056795	9210	9210	9210	9210	0
357	20250806	140200	409056795	9210	9210	9210	9210	0
358	20250806	140100	409056795	9210	9210	9210	9210	104
359	20250806	140000	408098955	9190	9190	9190	9190	0
360	20250806	135900	408098955	9190	9190	9190	9190	0
361	20250806	135800	408098955	9190	9210	9210	9190	165
362	20250806	135700	406580525	9190	9190	9190	9190	0
363	20250806	135600	406580525	9190	9190	9190	9190	0
364	20250806	135500	406580525	9190	9210	9220	9190	175
365	20250806	135400	404969565	9220	9220	9220	9220	0
366	20250806	135300	404969565	9220	9220	9220	9220	0
367	20250806	135200	404969565	9220	9220	9220	9220	104
368	20250806	135100	404010685	9200	9200	9200	9200	0
369	20250806	135000	404010685	9200	9200	9200	9200	0
370	20250806	134900	404010685	9200	9200	9200	9200	104
371	20250806	134800	403053885	9180	9180	9180	9180	0
372	20250806	134700	403053885	9180	9180	9180	9180	0
373	20250806	134600	403053885	9180	9220	9220	9180	177
374	20250806	134500	401424685	9220	9220	9220	9220	0
375	20250806	134400	401424685	9220	9220	9220	9220	0
376	20250806	134300	401424685	9220	9220	9220	9220	104
377	20250806	134200	400465805	9210	9210	9210	9210	0
378	20250806	134100	400465805	9210	9210	9210	9210	0
379	20250806	134000	400465805	9210	9210	9210	9210	104
380	20250806	133900	399507965	9210	9210	9210	9210	0
381	20250806	133800	399507965	9210	9210	9210	9210	0
382	20250806	133700	399507965	9210	9210	9210	9210	104
383	20250806	133600	398550125	9210	9210	9210	9210	0
384	20250806	133500	398550125	9210	9210	9210	9210	0
385	20250806	133400	398550125	9210	9200	9210	9200	104
386	20250806	133300	397593105	9210	9210	9210	9210	0
387	20250806	133200	397593105	9210	9210	9210	9210	0
388	20250806	133100	397593105	9210	9200	9210	9200	122
389	20250806	133000	396469755	9200	9200	9200	9200	0
390	20250806	132900	396469755	9200	9200	9200	9200	1000
391	20250806	132800	387269755	9200	9200	9200	9200	104
392	20250806	132700	386312955	9180	9180	9180	9180	0
393	20250806	132600	386312955	9180	9180	9180	9180	10
394	20250806	132500	386221155	9180	9190	9210	9180	208
395	20250806	132400	384309455	9190	9190	9190	9190	0
396	20250806	132300	384309455	9190	9190	9190	9190	0
397	20250806	132200	384309455	9190	9190	9190	9190	66
398	20250806	132100	383702915	9170	9170	9170	9170	0
399	20250806	132000	383702915	9170	9170	9170	9170	66
400	20250806	131900	383097695	9200	9200	9200	9200	1104
401	20250806	131800	372940895	9200	9200	9200	9200	100
402	20250806	131700	372020895	9200	9200	9200	9200	0
403	20250806	131600	372020895	9200	9200	9200	9200	104
404	20250806	131500	371064095	9200	9200	9200	9200	0
405	20250806	131400	371064095	9200	9200	9200	9200	0
406	20250806	131300	371064095	9200	9190	9200	9190	104
407	20250806	131200	370107965	9180	9180	9180	9180	0
408	20250806	131100	370107965	9180	9180	9180	9180	1
409	20250806	131000	370098785	9210	9200	9210	9200	104
410	20250806	130900	369141375	9200	9200	9200	9200	0
411	20250806	130800	369141375	9200	9200	9200	9200	0
412	20250806	130700	369141375	9200	9200	9200	9200	104
413	20250806	130600	368184575	9190	9190	9190	9190	0
414	20250806	130500	368184575	9190	9190	9190	9190	0
415	20250806	130400	368184575	9190	9190	9190	9190	104
416	20250806	130300	367228815	9170	9170	9170	9170	117
417	20250806	130200	366155925	9150	9150	9150	9150	0
418	20250806	130100	366155925	9150	9150	9150	9150	0
419	20250806	130000	366155925	9150	9150	9150	9150	0
420	20250806	125900	366155925	9150	9150	9150	9150	0
421	20250806	125800	366155925	9150	9150	9150	9150	0
422	20250806	125700	366155925	9150	9150	9150	9150	0
423	20250806	125600	366155925	9150	9150	9150	9150	0
424	20250806	125500	366155925	9150	9170	9170	9150	264
425	20250806	125400	363738245	9150	9200	9200	9150	2632
426	20250806	125300	339640895	9220	9220	9220	9220	0
427	20250806	125200	339640895	9220	9210	9220	9210	104
428	20250806	125100	338682285	9200	9200	9200	9200	19
429	20250806	125000	338507485	9210	9210	9210	9210	0
430	20250806	124900	338507485	9210	9210	9210	9210	104
431	20250806	124800	337549645	9190	9190	9190	9190	4
432	20250806	124700	337512885	9220	9220	9220	9220	0
433	20250806	124600	337512885	9220	9220	9220	9220	104
434	20250806	124500	336554005	9200	9200	9200	9200	0
435	20250806	124400	336554005	9200	9200	9200	9200	5
436	20250806	124300	336508005	9220	9220	9220	9220	104
437	20250806	124200	335549125	9220	9220	9220	9220	0
438	20250806	124100	335549125	9220	9220	9220	9220	0
439	20250806	124000	335549125	9220	9220	9220	9220	104
440	20250806	123900	334590245	9220	9220	9220	9220	0
441	20250806	123800	334590245	9220	9220	9220	9220	0
442	20250806	123700	334590245	9220	9220	9220	9220	104
443	20250806	123600	333631365	9220	9220	9220	9220	0
444	20250806	123500	333631365	9220	9220	9220	9220	0
445	20250806	123400	333631365	9220	9220	9220	9220	104
446	20250806	123300	332672485	9220	9220	9220	9220	0
447	20250806	123200	332672485	9220	9220	9220	9220	0
448	20250806	123100	332672485	9220	9220	9220	9220	104
449	20250806	123000	331713605	9220	9220	9220	9220	0
450	20250806	122900	331713605	9220	9220	9220	9220	0
451	20250806	122800	331713605	9220	9210	9220	9210	104
452	20250806	122700	330755355	9210	9210	9210	9210	0
453	20250806	122600	330755355	9210	9210	9210	9210	0
454	20250806	122500	330755355	9210	9210	9210	9210	104
455	20250806	122400	329797515	9190	9190	9190	9190	28
456	20250806	122300	329540195	9190	9190	9190	9190	1
457	20250806	122200	329531005	9210	9200	9210	9200	104
458	20250806	122100	328573595	9190	9190	9190	9190	0
459	20250806	122000	328573595	9190	9190	9190	9190	5
460	20250806	121900	328527645	9160	9160	9160	9160	0
461	20250806	121800	328527645	9160	9160	9160	9160	0
462	20250806	121700	328527645	9160	9160	9160	9160	0
463	20250806	121600	328527645	9160	9160	9160	9160	0
464	20250806	121500	328527645	9160	9200	9200	9160	1138
465	20250806	121400	318091105	9230	9230	9230	9230	0
466	20250806	121300	318091105	9230	9230	9230	9230	104
467	20250806	121200	317131185	9240	9240	9240	9240	0
468	20250806	121100	317131185	9240	9240	9240	9240	0
469	20250806	121000	317131185	9240	9240	9240	9240	104
470	20250806	120900	316170225	9240	9240	9240	9240	0
471	20250806	120800	316170225	9240	9240	9240	9240	0
472	20250806	120700	316170225	9240	9240	9240	9240	314
473	20250806	120600	313268865	9240	9240	9240	9240	0
474	20250806	120500	313268865	9240	9240	9240	9240	0
475	20250806	120400	313268865	9240	9240	9240	9240	104
476	20250806	120300	312307905	9250	9250	9250	9250	26
477	20250806	120200	312067405	9240	9240	9240	9240	0
478	20250806	120100	312067405	9240	9240	9240	9240	104
479	20250806	120000	311106445	9240	9240	9240	9240	0
480	20250806	115900	311106445	9240	9240	9240	9240	0
481	20250806	115800	311106445	9240	9240	9240	9240	444
482	20250806	115700	307003885	9240	9240	9240	9240	0
483	20250806	115600	307003885	9240	9240	9240	9240	0
484	20250806	115500	307003885	9240	9240	9240	9240	104
485	20250806	115400	306042925	9250	9250	9250	9250	0
486	20250806	115300	306042925	9250	9240	9250	9240	30
487	20250806	115200	305765475	9240	9240	9240	9240	104
488	20250806	115100	304804515	9240	9240	9240	9240	9
489	20250806	115000	304721355	9240	9240	9240	9240	0
490	20250806	114900	304721355	9240	9230	9240	9230	104
491	20250806	114800	303760905	9240	9240	9240	9240	0
492	20250806	114700	303760905	9240	9240	9240	9240	0
493	20250806	114600	303760905	9240	9240	9240	9240	104
494	20250806	114500	302799945	9240	9240	9240	9240	40
495	20250806	114400	302430345	9240	9240	9240	9240	0
496	20250806	114300	302430345	9240	9240	9245	9240	144
497	20250806	114200	301099585	9230	9230	9230	9230	91
498	20250806	114100	300259655	9230	9230	9230	9230	0
499	20250806	114000	300259655	9230	9240	9240	9180	1251
500	20250806	113900	288739235	9230	9230	9230	9230	0
501	20250806	113800	288739235	9230	9240	9240	9230	897
502	20250806	113700	280458305	9240	9240	9240	9240	0
503	20250806	113600	280458305	9240	9240	9240	9240	10
504	20250806	113500	280365905	9240	9240	9240	9240	0
505	20250806	113400	280365905	9240	9250	9250	9240	345
506	20250806	113300	277175225	9250	9250	9250	9240	478
507	20250806	113200	272755075	9250	9250	9250	9250	217
508	20250806	113100	270747825	9250	9240	9250	9240	27
509	20250806	113000	270498225	9230	9230	9230	9230	0
510	20250806	112900	270498225	9230	9230	9230	9230	8
511	20250806	112800	270424385	9240	9240	9240	9240	104
512	20250806	112700	269463425	9230	9230	9230	9230	0
513	20250806	112600	269463425	9230	9230	9230	9230	0
514	20250806	112500	269463425	9230	9240	9240	9230	490
515	20250806	112400	264939685	9230	9240	9240	9230	403
516	20250806	112300	261218265	9260	9260	9260	9260	14
517	20250806	112200	261088625	9260	9260	9260	9260	0
518	20250806	112100	261088625	9260	9260	9260	9260	0
519	20250806	112000	261088625	9260	9260	9260	9260	0
520	20250806	111900	261088625	9260	9240	9260	9240	152
521	20250806	111800	259683585	9240	9240	9240	9240	100
522	20250806	111700	258759585	9240	9230	9240	9230	453
523	20250806	111600	254576755	9230	9230	9230	9230	22
524	20250806	111500	254373695	9160	9160	9160	9160	0
525	20250806	111400	254373695	9160	9160	9160	9160	0
526	20250806	111300	254373695	9160	9160	9160	9160	0
527	20250806	111200	254373695	9160	9160	9160	9160	0
528	20250806	111100	254373695	9160	9220	9220	9160	63
529	20250806	111000	253793755	9240	9240	9240	9240	104
530	20250806	110900	252832795	9230	9230	9230	9230	240
531	20250806	110800	250617595	9240	9240	9240	9240	0
532	20250806	110700	250617595	9240	9240	9240	9240	104
533	20250806	110600	249656635	9220	9220	9220	9220	9
534	20250806	110500	249573655	9240	9240	9240	9240	0
535	20250806	110400	249573655	9240	9240	9240	9240	104
536	20250806	110300	248612695	9220	9240	9240	9220	193
537	20250806	110200	246832975	9240	9240	9240	9240	0
538	20250806	110100	246832975	9240	9240	9250	9240	110
539	20250806	110000	245816515	9240	9230	9240	9230	11
540	20250806	105900	245714975	9150	9250	9250	9150	791
541	20250806	105800	238454835	9240	9240	9240	9240	260
542	20250806	105700	236052435	9240	9240	9240	9240	25
543	20250806	105600	235821435	9250	9250	9250	9250	19
544	20250806	105500	235645685	9250	9250	9250	9250	11
545	20250806	105400	235543935	9250	9250	9250	9250	0
546	20250806	105300	235543935	9250	9250	9250	9250	1
547	20250806	105200	235534685	9250	9240	9250	9240	412
548	20250806	105100	231727725	9240	9240	9240	9240	0
549	20250806	105000	231727725	9240	9240	9240	9240	0
550	20250806	104900	231727725	9240	9240	9240	9240	105
551	20250806	104800	230757525	9220	9220	9220	9220	0
552	20250806	104700	230757525	9220	9220	9220	9220	0
553	20250806	104600	230757525	9220	9230	9240	9220	152
554	20250806	104500	229354905	9240	9240	9240	9240	0
555	20250806	104400	229354905	9240	9240	9240	9240	0
556	20250806	104300	229354905	9240	9220	9240	9220	105
557	20250806	104200	228385255	9210	9230	9230	9210	12
558	20250806	104100	228274675	9230	9230	9230	9230	0
559	20250806	104000	228274675	9230	9220	9230	9220	345
560	20250806	103900	225091885	9200	9200	9200	9200	22
561	20250806	103800	224889485	9200	9200	9200	9200	99
562	20250806	103700	223978685	9210	9210	9220	9200	531
563	20250806	103600	219090795	9210	9210	9210	9210	0
564	20250806	103500	219090795	9210	9210	9210	9210	1
565	20250806	103400	219081585	9210	9210	9210	9210	30
566	20250806	103300	218805285	9130	9190	9190	9130	1231
567	20250806	103200	207538115	9230	9230	9230	9230	0
568	20250806	103100	207538115	9230	9230	9230	9190	129
569	20250806	103000	206347765	9220	9220	9220	9220	0
570	20250806	102900	206347765	9220	9220	9220	9220	6
571	20250806	102800	206292445	9220	9220	9220	9220	105
572	20250806	102700	205324345	9220	9220	9220	9220	10
573	20250806	102600	205232145	9220	9220	9220	9220	33
574	20250806	102500	204927885	9220	9220	9220	9220	105
575	20250806	102400	203959785	9210	9210	9210	9210	30
576	20250806	102300	203683485	9210	9210	9215	9210	201
577	20250806	102200	201831770	9200	9200	9200	9200	70
578	20250806	102100	201187770	9195	9195	9195	9195	0
579	20250806	102000	201187770	9195	9195	9195	9195	0
580	20250806	101900	201187770	9195	9195	9195	9195	0
581	20250806	101800	201187770	9195	9195	9195	9195	10
582	20250806	101700	201095820	9220	9220	9220	9220	0
583	20250806	101600	201095820	9220	9200	9220	9200	105
584	20250806	101500	200128990	9200	9200	9200	9200	109
585	20250806	101400	199126190	9200	9200	9200	9200	0
586	20250806	101300	199126190	9200	9200	9200	9200	105
587	20250806	101200	198160190	9200	9200	9200	9200	0
588	20250806	101100	198160190	9200	9200	9200	9200	0
589	20250806	101000	198160190	9200	9200	9200	9200	21
590	20250806	100900	197966990	9200	9200	9200	9200	0
591	20250806	100800	197966990	9200	9200	9200	9200	0
592	20250806	100700	197966990	9200	9200	9200	9200	0
593	20250806	100600	197966990	9200	9200	9200	9200	0
594	20250806	100500	197966990	9200	9200	9200	9200	0
595	20250806	100400	197966990	9200	9200	9200	9200	15
596	20250806	100300	197828990	9200	9200	9200	9200	5
597	20250806	100200	197782990	9200	9200	9200	9200	1
598	20250806	100100	197773790	9200	9200	9200	9200	14
599	20250806	100000	197644990	9200	9200	9200	9200	0
600	20250806	095900	197644990	9200	9200	9200	9200	0
601	20250806	095800	197644990	9200	9190	9200	9160	48
602	20250806	095700	197204630	9190	9190	9190	9190	0
603	20250806	095600	197204630	9190	9190	9190	9190	0
604	20250806	095500	197204630	9190	9190	9190	9190	0
605	20250806	095400	197204630	9190	9150	9190	9150	26
606	20250806	095300	196966090	9150	9150	9150	9150	0
607	20250806	095200	196966090	9150	9150	9150	9150	587
608	20250806	095100	191595040	9190	9190	9190	9190	0
609	20250806	095000	191595040	9190	9120	9190	9120	886
610	20250806	094900	183505640	9150	9150	9150	9150	0
611	20250806	094800	183505640	9150	9150	9150	9120	220
612	20250806	094700	181498090	9130	9130	9130	9130	0
613	20250806	094600	181498090	9130	9140	9140	9130	2084
614	20250806	094500	162459100	9150	9150	9150	9150	45
615	20250806	094400	162047350	9150	9150	9150	9150	255
616	20250806	094300	159714100	9150	9150	9150	9150	124
617	20250806	094200	158579500	9150	9150	9150	9150	0
618	20250806	094100	158579500	9150	9145	9150	9145	286
619	20250806	094000	155962650	9140	9140	9140	9140	0
620	20250806	093900	155962650	9140	9140	9140	9140	0
621	20250806	093800	155962650	9140	9140	9140	9140	11
622	20250806	093700	155862110	9140	9150	9150	9140	38
623	20250806	093600	155514450	9150	9150	9150	9150	11
624	20250806	093500	155413800	9150	9150	9150	9150	0
625	20250806	093400	155413800	9150	9150	9150	9150	160
626	20250806	093300	153949800	9200	9200	9200	9200	14
627	20250806	093200	153821000	9200	9130	9200	9130	336
628	20250806	093100	150748120	9130	9130	9130	9130	0
629	20250806	093000	150748120	9130	9130	9130	9130	3
630	20250806	092900	150720730	9130	9120	9130	9120	2035
631	20250806	092800	132161410	9100	9100	9100	9100	0
632	20250806	092700	132161410	9100	9100	9100	9100	0
633	20250806	092600	132161410	9100	9100	9100	9100	0
634	20250806	092500	132161410	9100	9100	9110	9100	210
635	20250806	092400	130250400	9090	9090	9090	9090	0
636	20250806	092300	130250400	9090	9090	9090	9090	0
637	20250806	092200	130250400	9090	9090	9090	9090	0
638	20250806	092100	130250400	9090	9090	9090	9090	10
639	20250806	092000	130159500	9100	9100	9100	9100	1000
640	20250806	091900	121059500	9110	9120	9120	9080	2298
641	20250806	091800	100168910	9110	9110	9110	9110	0
642	20250806	091700	100168910	9110	9110	9110	9110	0
643	20250806	091600	100168910	9110	9120	9120	9110	1476
644	20250806	091500	86721650	9120	9120	9120	9120	10
645	20250806	091400	86630450	9110	9110	9110	9110	0
646	20250806	091300	86630450	9110	9110	9110	9110	0
647	20250806	091200	86630450	9110	9110	9110	9100	1824
648	20250806	091100	70030920	9130	9130	9130	9110	544
649	20250806	091000	65069360	9120	9120	9120	9120	0
650	20250806	090900	65069360	9120	9120	9120	9120	1
651	20250806	090800	65060240	9130	9130	9130	9110	214
652	20250806	090700	63107570	9140	9140	9140	9140	151
653	20250806	090600	61727430	9150	9150	9150	9150	1768
654	20250806	090500	45550230	9150	9160	9160	9150	4487
655	20250806	090400	4493500	9150	9150	9150	9150	0
656	20250806	090300	4493500	9150	9150	9150	9150	0
657	20250806	090200	4493500	9150	9150	9150	9150	0
658	20250806	090100	4493500	9150	9220	9220	9150	361
659	20250806	090000	1187420	9190	9230	9230	9190	129