KissMeData/006340/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	183400	3258283895	2990	2990	2990	2990	14662
3	20250714	183300	3258283895	2990	2990	2990	2990	0
4	20250714	183200	3258283895	2990	2990	2990	2990	0
5	20250714	183100	3258283895	2990	2990	2990	2990	0
6	20250714	183000	3258283895	2990	2990	2990	2990	0
7	20250714	182900	3258283895	2990	2990	2990	2990	0
8	20250714	182800	3258283895	2990	2990	2990	2990	0
9	20250714	182700	3258283895	2990	2990	2990	2990	0
10	20250714	182600	3258283895	2990	2990	2990	2990	0
11	20250714	182500	3258283895	2990	2990	2990	2990	0
12	20250714	182400	3258283895	2990	2990	2990	2990	0
13	20250714	182300	3258283895	2990	2990	2990	2990	0
14	20250714	182200	3258283895	2990	2990	2990	2990	0
15	20250714	182100	3258283895	2990	2990	2990	2990	0
16	20250714	182000	3258283895	2990	2990	2990	2990	0
17	20250714	181900	3258283895	2990	2990	2990	2990	0
18	20250714	181800	3258283895	2990	2990	2990	2990	0
19	20250714	181700	3258283895	2990	2990	2990	2990	0
20	20250714	181600	3258283895	2990	2990	2990	2990	0
21	20250714	181500	3258283895	2990	2990	2990	2990	0
22	20250714	181400	3258283895	2990	2990	2990	2990	0
23	20250714	181300	3258283895	2990	2990	2990	2990	0
24	20250714	181200	3258283895	2990	2990	2990	2990	0
25	20250714	181100	3258283895	2990	2990	2990	2990	0
26	20250714	181000	3258283895	2990	2990	2990	2990	0
27	20250714	180900	3258283895	2990	2990	2990	2990	0
28	20250714	180800	3258283895	2990	2990	2990	2990	0
29	20250714	180700	3258283895	2990	2990	2990	2990	0
30	20250714	180600	3258283895	2990	2990	2990	2990	0
31	20250714	180500	3258283895	2990	2990	2990	2990	0
32	20250714	180400	3258283895	2990	2990	2990	2990	14662
33	20250714	180300	3258283895	2990	2990	2990	2990	0
34	20250714	180200	3258283895	2990	2990	2990	2990	0
35	20250714	180100	3258283895	2990	2990	2990	2990	0
36	20250714	180000	3258283895	2990	2990	2990	2990	0
37	20250714	175900	3258283895	2990	2990	2990	2990	0
38	20250714	175800	3258283895	2990	2990	2990	2990	0
39	20250714	175700	3258283895	2990	2990	2990	2990	0
40	20250714	175600	3258283895	2990	2990	2990	2990	0
41	20250714	175500	3258283895	2990	2990	2990	2990	0
42	20250714	175400	3258283895	2990	2990	2990	2990	0
43	20250714	175300	3258283895	2990	2990	2990	2990	0
44	20250714	175200	3258283895	2990	2990	2990	2990	0
45	20250714	175100	3258283895	2990	2990	2990	2990	0
46	20250714	175000	3258283895	2990	2990	2990	2990	0
47	20250714	174900	3258283895	2990	2990	2990	2990	0
48	20250714	174800	3258283895	2990	2990	2990	2990	0
49	20250714	174700	3258283895	2990	2990	2990	2990	0
50	20250714	174600	3258283895	2990	2990	2990	2990	0
51	20250714	174500	3258283895	2990	2990	2990	2990	0
52	20250714	174400	3258283895	2990	2990	2990	2990	0
53	20250714	174300	3258283895	2990	2990	2990	2990	0
54	20250714	174200	3258283895	2990	2990	2990	2990	0
55	20250714	174100	3258283895	2990	2990	2990	2990	0
56	20250714	174000	3258283895	2990	2990	2990	2990	0
57	20250714	173900	3258283895	2990	2990	2990	2990	0
58	20250714	173800	3258283895	2990	2990	2990	2990	0
59	20250714	173700	3258283895	2990	2990	2990	2990	0
60	20250714	173600	3258283895	2990	2990	2990	2990	0
61	20250714	173500	3258283895	2990	2990	2990	2990	0
62	20250714	173400	3258283895	2990	2990	2990	2990	14662
63	20250714	173300	3258283895	2990	2990	2990	2990	0
64	20250714	173200	3258283895	2990	2990	2990	2990	0
65	20250714	173100	3258283895	2990	2990	2990	2990	0
66	20250714	173000	3258283895	2990	2990	2990	2990	0
67	20250714	172900	3258283895	2990	2990	2990	2990	0
68	20250714	172800	3258283895	2990	2990	2990	2990	0
69	20250714	172700	3258283895	2990	2990	2990	2990	0
70	20250714	172600	3258283895	2990	2990	2990	2990	0
71	20250714	172500	3258283895	2990	2990	2990	2990	0
72	20250714	172400	3258283895	2990	2990	2990	2990	0
73	20250714	172300	3258283895	2990	2990	2990	2990	0
74	20250714	172200	3258283895	2990	2990	2990	2990	0
75	20250714	172100	3258283895	2990	2990	2990	2990	0
76	20250714	172000	3258283895	2990	2990	2990	2990	0
77	20250714	171900	3258283895	2990	2990	2990	2990	0
78	20250714	171800	3258283895	2990	2990	2990	2990	0
79	20250714	171700	3258283895	2990	2990	2990	2990	0
80	20250714	171600	3258283895	2990	2990	2990	2990	0
81	20250714	171500	3258283895	2990	2990	2990	2990	0
82	20250714	171400	3258283895	2990	2990	2990	2990	0
83	20250714	171300	3258283895	2990	2990	2990	2990	0
84	20250714	171200	3258283895	2990	2990	2990	2990	0
85	20250714	171100	3258283895	2990	2990	2990	2990	0
86	20250714	171000	3258283895	2990	2990	2990	2990	0
87	20250714	170900	3258283895	2990	2990	2990	2990	0
88	20250714	170800	3258283895	2990	2990	2990	2990	0
89	20250714	170700	3258283895	2990	2990	2990	2990	0
90	20250714	170600	3258283895	2990	2990	2990	2990	0
91	20250714	170500	3258283895	2990	2990	2990	2990	0
92	20250714	170400	3258283895	2990	2990	2990	2990	14662
93	20250714	170300	3258283895	2990	2990	2990	2990	0
94	20250714	170200	3258283895	2990	2990	2990	2990	0
95	20250714	170100	3258283895	2990	2990	2990	2990	0
96	20250714	170000	3258283895	2990	2990	2990	2990	0
97	20250714	165900	3258283895	2990	2990	2990	2990	0
98	20250714	165800	3258283895	2990	2990	2990	2990	0
99	20250714	165700	3258283895	2990	2990	2990	2990	0
100	20250714	165600	3258283895	2990	2990	2990	2990	0
101	20250714	165500	3258283895	2990	2990	2990	2990	0
102	20250714	165400	3258283895	2990	2990	2990	2990	0
103	20250714	165300	3258283895	2990	2990	2990	2990	0
104	20250714	165200	3258283895	2990	2990	2990	2990	0
105	20250714	165100	3258283895	2990	2990	2990	2990	0
106	20250714	165000	3258283895	2990	2990	2990	2990	0
107	20250714	164900	3258283895	2990	2990	2990	2990	0
108	20250714	164800	3258283895	2990	2990	2990	2990	0
109	20250714	164700	3258283895	2990	2990	2990	2990	0
110	20250714	164600	3258283895	2990	2990	2990	2990	0
111	20250714	164500	3258283895	2990	2990	2990	2990	0
112	20250714	164400	3258283895	2990	2990	2990	2990	0
113	20250714	164300	3258283895	2990	2990	2990	2990	0
114	20250714	164200	3258283895	2990	2990	2990	2990	0
115	20250714	164100	3258283895	2990	2990	2990	2990	0
116	20250714	164000	3258283895	2990	2990	2990	2990	0
117	20250714	163900	3258283895	2990	2990	2990	2990	0
118	20250714	163800	3258283895	2990	2990	2990	2990	0
119	20250714	163700	3258283895	2990	2990	2990	2990	0
120	20250714	163600	3258283895	2990	2990	2990	2990	0
121	20250714	163500	3258283895	2990	2990	2990	2990	0
122	20250714	163400	3258283895	2990	2990	2990	2990	14662
123	20250714	163300	3258283895	2990	2990	2990	2990	0
124	20250714	163200	3258283895	2990	2990	2990	2990	0
125	20250714	163100	3258283895	2990	2990	2990	2990	0
126	20250714	163000	3258283895	2990	2990	2990	2990	0
127	20250714	162900	3258283895	2990	2990	2990	2990	0
128	20250714	162800	3258283895	2990	2990	2990	2990	0
129	20250714	162700	3258283895	2990	2990	2990	2990	0
130	20250714	162600	3258283895	2990	2990	2990	2990	0
131	20250714	162500	3258283895	2990	2990	2990	2990	0
132	20250714	162400	3258283895	2990	2990	2990	2990	0
133	20250714	162300	3258283895	2990	2990	2990	2990	0
134	20250714	162200	3258283895	2990	2990	2990	2990	0
135	20250714	162100	3258283895	2990	2990	2990	2990	0
136	20250714	162000	3258283895	2990	2990	2990	2990	0
137	20250714	161900	3258283895	2990	2990	2990	2990	0
138	20250714	161800	3258283895	2990	2990	2990	2990	0
139	20250714	161700	3258283895	2990	2990	2990	2990	0
140	20250714	161600	3258283895	2990	2990	2990	2990	0
141	20250714	161500	3258283895	2990	2990	2990	2990	0
142	20250714	161400	3258283895	2990	2990	2990	2990	0
143	20250714	161300	3258283895	2990	2990	2990	2990	0
144	20250714	161200	3258283895	2990	2990	2990	2990	0
145	20250714	161100	3258283895	2990	2990	2990	2990	0
146	20250714	161000	3258283895	2990	2990	2990	2990	0
147	20250714	160900	3258283895	2990	2990	2990	2990	0
148	20250714	160800	3258283895	2990	2990	2990	2990	0
149	20250714	160700	3258283895	2990	2990	2990	2990	0
150	20250714	160600	3258283895	2990	2990	2990	2990	0
151	20250714	160500	3258283895	2990	2990	2990	2990	0
152	20250714	160400	3258283895	2990	2990	2990	2990	14662
153	20250714	160300	3258283895	2990	2990	2990	2990	0
154	20250714	160200	3258283895	2990	2990	2990	2990	0
155	20250714	160100	3258283895	2990	2990	2990	2990	0
156	20250714	160000	3258283895	2990	2990	2990	2990	0
157	20250714	155900	3258283895	2990	2990	2990	2990	0
158	20250714	155800	3258283895	2990	2990	2990	2990	0
159	20250714	155700	3258283895	2990	2990	2990	2990	0
160	20250714	155600	3258283895	2990	2990	2990	2990	0
161	20250714	155500	3258283895	2990	2990	2990	2990	0
162	20250714	155400	3258283895	2990	2990	2990	2990	0
163	20250714	155300	3258283895	2990	2990	2990	2990	0
164	20250714	155200	3258283895	2990	2990	2990	2990	0
165	20250714	155100	3258283895	2990	2990	2990	2990	0
166	20250714	155000	3258283895	2990	2990	2990	2990	0
167	20250714	154900	3258283895	2990	2990	2990	2990	0
168	20250714	154800	3258283895	2990	2990	2990	2990	0
169	20250714	154700	3258283895	2990	2990	2990	2990	0
170	20250714	154600	3258283895	2990	2990	2990	2990	0
171	20250714	154500	3258283895	2990	2990	2990	2990	0
172	20250714	154400	3258283895	2990	2990	2990	2990	0
173	20250714	154300	3258283895	2990	2990	2990	2990	0
174	20250714	154200	3258283895	2990	2990	2990	2990	0
175	20250714	154100	3258283895	2990	2990	2990	2990	0
176	20250714	154000	3258283895	2990	2990	2990	2990	0
177	20250714	153900	3258283895	2990	2990	2990	2990	0
178	20250714	153800	3258283895	2990	2990	2990	2990	0
179	20250714	153700	3258283895	2990	2990	2990	2990	0
180	20250714	153600	3258283895	2990	2990	2990	2990	0
181	20250714	153500	3258283895	2990	2990	2990	2990	0
182	20250714	153400	3258283895	2990	2990	2990	2990	14662
183	20250714	153300	3258283895	2990	2990	2990	2990	0
184	20250714	153200	3258283895	2990	2990	2990	2990	0
185	20250714	153100	3258283895	2990	2990	2990	2990	0
186	20250714	153000	3258283895	2990	2990	2990	2990	14662
187	20250714	152900	3214444515	2995	2995	2995	2995	0
188	20250714	152800	3214444515	2995	2995	2995	2995	0
189	20250714	152700	3214444515	2995	2995	2995	2995	0
190	20250714	152600	3214444515	2995	2995	2995	2995	0
191	20250714	152500	3214444515	2995	2995	2995	2995	0
192	20250714	152400	3214444515	2995	2995	2995	2995	0
193	20250714	152300	3214444515	2995	2995	2995	2995	0
194	20250714	152200	3214444515	2995	2995	2995	2995	0
195	20250714	152100	3214444515	2995	2995	2995	2995	0
196	20250714	152000	3214444515	2995	2995	2995	2995	0
197	20250714	151900	3214444515	2995	2990	2995	2990	5438
198	20250714	151800	3198184885	2990	2990	2990	2990	3681
199	20250714	151700	3187178695	2990	2990	2995	2990	10620
200	20250714	151600	3155422705	2990	2995	2995	2990	4828
201	20250714	151500	3140985320	2990	2990	2995	2990	2647
202	20250714	151400	3133058790	2995	2995	2995	2995	2690
203	20250714	151300	3125002240	2995	2995	2995	2990	221
204	20250714	151200	3124340500	2995	2995	2995	2995	3
205	20250714	151100	3124331515	2995	2995	2995	2995	530
206	20250714	151000	3122744165	2990	2990	2995	2990	821
207	20250714	150900	3120285865	2995	2995	2995	2995	300
208	20250714	150800	3119387365	2995	2990	2995	2990	1685
209	20250714	150700	3114341190	2995	2995	2995	2990	5151
210	20250714	150600	3098918950	2995	2995	2995	2995	1211
211	20250714	150500	3095292005	2995	2995	2995	2990	2603
212	20250714	150400	3087496075	2990	2990	2990	2990	102
213	20250714	150300	3087191095	2995	2990	2995	2990	90
214	20250714	150200	3086921895	2995	2990	2995	2990	226
215	20250714	150100	3086246150	2990	2990	2990	2990	467
216	20250714	150000	3084849820	2990	2995	2995	2990	4
217	20250714	145900	3084837850	2995	2995	2995	2995	43
218	20250714	145800	3084709065	2995	2995	2995	2985	11150
219	20250714	145700	3051379065	2995	2995	2995	2995	624
220	20250714	145600	3049510185	2995	2995	2995	2995	1
221	20250714	145500	3049507190	2995	2995	2995	2995	107
222	20250714	145400	3049186725	2995	2995	2995	2995	69
223	20250714	145300	3048980070	2995	2995	2995	2995	614
224	20250714	145200	3047141140	2995	2995	2995	2995	1275
225	20250714	145100	3043322515	2995	2995	2995	2995	110
226	20250714	145000	3042993065	2995	2995	2995	2990	188
227	20250714	144900	3042430325	2995	2995	2995	2990	3556
228	20250714	144800	3031790360	3000	3000	3000	3000	2
229	20250714	144700	3031784360	3000	3000	3000	3000	50
230	20250714	144600	3031634360	3000	2995	3000	2995	288
231	20250714	144500	3030771315	2995	2995	2995	2990	1138
232	20250714	144400	3027365505	2995	2995	2995	2995	22
233	20250714	144300	3027299615	2995	2995	2995	2995	83
234	20250714	144200	3027051030	2995	2990	2995	2990	1294
235	20250714	144100	3023180500	2995	2995	2995	2995	811
236	20250714	144000	3020751555	2995	2995	2995	2995	4200
237	20250714	143900	3008172555	2995	2990	2995	2990	110
238	20250714	143800	3007843155	2990	2990	2995	2990	565
239	20250714	143700	3006153780	2990	2995	2995	2990	4152
240	20250714	143600	2993738800	2990	2990	2990	2990	1567
241	20250714	143500	2989053470	2995	2995	2995	2995	10
242	20250714	143400	2989023520	2990	2990	2990	2990	500
243	20250714	143300	2987528520	2990	2990	2990	2990	4000
244	20250714	143200	2975568520	2990	2995	2995	2990	61
245	20250714	143100	2975386000	2995	2995	2995	2990	4421
246	20250714	143000	2962147105	2990	2995	2995	2990	174
247	20250714	142900	2961626305	2995	2995	2995	2995	166
248	20250714	142800	2961129135	2995	2995	2995	2995	11
249	20250714	142700	2961096190	2995	2995	2995	2995	5
250	20250714	142600	2961081215	2990	2990	2990	2990	146
251	20250714	142500	2960644675	2990	2990	2990	2985	278
252	20250714	142400	2959813515	2990	2990	2990	2990	50
253	20250714	142300	2959664015	2990	2990	2990	2990	21
254	20250714	142200	2959601225	2990	2985	2990	2985	226
255	20250714	142100	2958925810	2985	2985	2985	2985	3174
256	20250714	142000	2949451420	2985	2990	2990	2985	13333
257	20250714	141900	2909623435	2990	2995	2995	2990	731
258	20250714	141800	2907437720	2995	2995	2995	2995	100
259	20250714	141700	2907138220	2995	2995	2995	2995	0
260	20250714	141600	2907138220	2995	2995	2995	2995	105
261	20250714	141500	2906823745	2995	2995	2995	2995	1401
262	20250714	141400	2902627750	2995	2995	2995	2990	60
263	20250714	141300	2902448100	2995	2990	2995	2990	65
264	20250714	141200	2902253725	2990	2990	2990	2990	7267
265	20250714	141100	2880525395	2990	2995	2995	2990	3310
266	20250714	141000	2870627990	2990	2995	2995	2990	91
267	20250714	140900	2870355495	2995	2995	2995	2995	4
268	20250714	140800	2870343515	2995	2995	2995	2995	33
269	20250714	140700	2870244680	2990	2995	2995	2990	71
270	20250714	140600	2870032285	2995	2995	2995	2995	0
271	20250714	140500	2870032285	2995	2995	2995	2995	368
272	20250714	140400	2868930125	2995	2995	2995	2995	1535
273	20250714	140300	2864332800	2995	2995	2995	2995	523
274	20250714	140200	2862766415	2995	2995	2995	2995	2022
275	20250714	140100	2856710525	2995	2995	2995	2995	1036
276	20250714	140000	2853607705	2995	2995	2995	2995	22
277	20250714	135900	2853541815	2995	2990	2995	2990	1365
278	20250714	135800	2849455390	2990	2995	2995	2990	40
279	20250714	135700	2849335595	2995	2990	2995	2990	36
280	20250714	135600	2849227825	2990	2990	2990	2990	18
281	20250714	135500	2849174005	2990	2990	2990	2990	622
282	20250714	135400	2847314225	2990	2990	2990	2990	1800
283	20250714	135300	2841932225	2995	2990	2995	2990	1957
284	20250714	135200	2836080725	2985	2990	2990	2985	1068
285	20250714	135100	2832892405	2990	2990	2990	2990	1959
286	20250714	135000	2827034995	2990	2990	2990	2990	107
287	20250714	134900	2826715065	2990	2990	2995	2990	1614
288	20250714	134800	2821889160	2990	2990	2990	2990	47
289	20250714	134700	2821748630	2990	2990	2990	2990	660
290	20250714	134600	2819775230	2990	2990	2990	2990	134
291	20250714	134500	2819374570	2990	2990	2990	2990	8
292	20250714	134400	2819350650	2985	2990	2990	2985	1553
293	20250714	134300	2814714680	2990	2990	2990	2990	16
294	20250714	134200	2814666840	2990	2985	2990	2985	479
295	20250714	134100	2813236775	2985	2985	2985	2985	277
296	20250714	134000	2812409930	2990	2985	2990	2985	3342
297	20250714	133900	2802433770	2990	2990	2990	2990	220
298	20250714	133800	2801775970	2990	2990	2990	2990	404
299	20250714	133700	2800568010	2990	2990	2990	2990	560
300	20250714	133600	2798893610	2990	2990	2990	2990	205
301	20250714	133500	2798280660	2990	2990	2990	2990	103
302	20250714	133400	2797972690	2990	2990	2990	2990	776
303	20250714	133300	2795652450	2990	2990	2990	2990	55
304	20250714	133200	2795488000	2990	2990	2990	2990	188
305	20250714	133100	2794925880	2990	2990	2990	2990	20
306	20250714	133000	2794866080	2990	2990	2990	2990	508
307	20250714	132900	2793347160	2990	2990	2990	2990	69
308	20250714	132800	2793140850	2990	2990	2990	2990	104
309	20250714	132700	2792829890	2990	2990	2990	2990	10
310	20250714	132600	2792799990	2985	2985	2985	2985	5401
311	20250714	132500	2776678005	2985	2985	2985	2985	194
312	20250714	132400	2776098915	2990	2990	2990	2990	101
313	20250714	132300	2775796925	2990	2990	2990	2990	105
314	20250714	132200	2775482975	2990	2990	2990	2990	500
315	20250714	132100	2773987975	2990	2990	2990	2990	52
316	20250714	132000	2773832495	2985	2995	2995	2985	5100
317	20250714	131900	2758593415	2992	2992	2992	2992	0
318	20250714	131800	2758593415	2992	2992	2992	2992	238
319	20250714	131700	2757881319	2990	2990	2990	2990	4507
320	20250714	131600	2744405389	2990	2990	2990	2990	100
321	20250714	131500	2744106389	2990	2990	2990	2990	2024
322	20250714	131400	2738054629	2985	2985	2985	2985	285
323	20250714	131300	2737203904	2985	2985	2985	2985	0
324	20250714	131200	2737203904	2985	2985	2985	2985	0
325	20250714	131100	2737203904	2985	2985	2985	2985	4000
326	20250714	131000	2725263904	2985	2985	2985	2985	1107
327	20250714	130900	2721959509	2985	2990	2990	2985	378
328	20250714	130800	2720829789	2990	2995	2995	2990	684
329	20250714	130700	2718783459	2995	2990	2995	2990	2071
330	20250714	130600	2712591149	2990	2990	2990	2990	10
331	20250714	130500	2712561249	2990	2990	2990	2990	0
332	20250714	130400	2712561249	2990	2990	2990	2990	0
333	20250714	130300	2712561249	2990	2990	2995	2990	624
334	20250714	130200	2710695439	2990	2995	2995	2990	130
335	20250714	130100	2710306589	2995	2995	2995	2995	141
336	20250714	130000	2709884294	2995	2995	2995	2995	101
337	20250714	125900	2709581799	2995	2995	2995	2990	2525
338	20250714	125800	2702031474	2990	2990	2990	2990	0
339	20250714	125700	2702031474	2990	2990	2990	2990	2000
340	20250714	125600	2696051474	2990	2990	2990	2990	100
341	20250714	125500	2695752474	2995	2995	2995	2990	1052
342	20250714	125400	2692601744	2990	2990	2990	2990	0
343	20250714	125300	2692601744	2990	2990	2990	2990	0
344	20250714	125200	2692601744	2990	2995	2995	2990	137
345	20250714	125100	2692192060	2995	2995	2995	2990	703
346	20250714	125000	2690088972	2995	2995	2995	2995	26
347	20250714	124900	2690011102	2995	2995	2995	2995	17
348	20250714	124800	2689960187	2995	2992	2995	2992	4
349	20250714	124700	2689948213	2990	2990	2990	2990	0
350	20250714	124600	2689948213	2990	2990	2992	2990	3420
351	20250714	124500	2679722355	2990	2990	2990	2990	800
352	20250714	124400	2677330355	2995	2995	2995	2995	0
353	20250714	124300	2677330355	2995	2995	2995	2995	50
354	20250714	124200	2677180605	2995	2995	2995	2995	1
355	20250714	124100	2677177610	2990	2990	2990	2990	369
356	20250714	124000	2676074300	2985	2990	2990	2985	501
357	20250714	123900	2674576315	2990	2990	2990	2985	618
358	20250714	123800	2672729295	2990	2990	2990	2990	194
359	20250714	123700	2672149235	2990	2985	2990	2985	210
360	20250714	123600	2671521835	2985	2985	2990	2985	378
361	20250714	123500	2670393500	2990	2990	2990	2990	5
362	20250714	123400	2670378550	2985	2990	2995	2985	3122
363	20250714	123300	2661036990	2990	2985	2990	2985	1201
364	20250714	123200	2657451905	2985	2985	2985	2985	1612
365	20250714	123100	2652640085	2985	2990	2990	2985	44
366	20250714	123000	2652508695	2985	2990	2990	2985	649
367	20250714	122900	2650571425	2990	2985	2990	2985	473
368	20250714	122800	2649157655	2985	2990	2990	2985	463
369	20250714	122700	2647775495	2990	2990	2990	2990	8
370	20250714	122600	2647751575	2990	2990	2990	2990	5
371	20250714	122500	2647736625	2990	2990	2990	2990	44
372	20250714	122400	2647605065	2990	2990	2990	2990	121
373	20250714	122300	2647243275	2990	2985	2990	2985	1324
374	20250714	122200	2643291075	2990	2990	2990	2990	220
375	20250714	122100	2642633275	2985	2990	2990	2985	1273
376	20250714	122000	2638830235	2990	2990	2990	2990	66
377	20250714	121900	2638632895	2990	2990	2990	2990	132
378	20250714	121800	2638238215	2990	2985	2990	2985	389
379	20250714	121700	2637075605	2985	2985	2985	2985	8260
380	20250714	121600	2612419505	2985	2985	2985	2985	160
381	20250714	121500	2611941905	2990	2990	2990	2990	144
382	20250714	121400	2611511345	2990	2990	2990	2990	625
383	20250714	121300	2609642595	2992	2990	2992	2990	352
384	20250714	121200	2608590025	2987	2990	2990	2987	212
385	20250714	121100	2607956178	2990	2990	2990	2990	23
386	20250714	121000	2607887408	2990	2985	2990	2985	3292
387	20250714	120900	2598060783	2985	2995	2995	2985	1097
388	20250714	120800	2594783143	2995	2995	2995	2995	8
389	20250714	120700	2594759183	2995	2990	2995	2985	4522
390	20250714	120600	2581249938	2995	2995	2995	2995	30
391	20250714	120500	2581160088	2995	2995	2995	2995	0
392	20250714	120400	2581160088	2995	2990	2995	2990	5092
393	20250714	120300	2565913003	2995	2990	2995	2990	770
394	20250714	120200	2563607203	2995	2990	2995	2990	6025
395	20250714	120100	2545567328	2990	2990	2990	2990	4943
396	20250714	120000	2530787758	2995	2995	2995	2995	0
397	20250714	115900	2530787758	2995	2995	2995	2990	484
398	20250714	115800	2529340413	2995	2995	2995	2992	1285
399	20250714	115700	2525491853	2990	2992	2995	2990	965
400	20250714	115600	2522602493	2995	2995	2995	2995	32
401	20250714	115500	2522506653	2995	2995	2995	2995	23
402	20250714	115400	2522437768	2995	2995	2995	2990	614
403	20250714	115300	2520601838	2990	2990	2995	2990	76
404	20250714	115200	2520374568	2990	2990	2990	2990	300
405	20250714	115100	2519477568	2990	2995	2995	2990	182
406	20250714	115000	2518932566	2995	2995	2995	2995	55
407	20250714	114900	2518767841	2995	2995	2995	2990	972
408	20250714	114800	2515859201	2995	2995	2995	2995	105
409	20250714	114700	2515544726	2995	2995	2995	2990	451
410	20250714	114600	2514195981	2995	2995	2995	2995	0
411	20250714	114500	2514195981	2995	2995	2995	2995	11
412	20250714	114400	2514163036	2995	2990	2995	2990	101
413	20250714	114300	2513861041	2995	2990	2995	2990	123
414	20250714	114200	2513493171	2990	2990	2990	2990	419
415	20250714	114100	2512240361	2995	2995	2995	2995	2
416	20250714	114000	2512234371	2990	2990	2990	2990	460
417	20250714	113900	2510858971	2990	2990	2990	2990	3567
418	20250714	113800	2500193641	2990	2985	2990	2985	125
419	20250714	113700	2499820441	2985	2985	2985	2985	0
420	20250714	113600	2499820441	2985	2990	2990	2985	921
421	20250714	113500	2497068191	2990	2995	2995	2990	4787
422	20250714	113400	2482754561	2995	2990	2995	2990	451
423	20250714	113300	2481405366	2995	2995	2995	2995	834
424	20250714	113200	2478907536	2995	2995	2995	2995	431
425	20250714	113100	2477616691	2995	2995	2995	2995	20
426	20250714	113000	2477556791	2990	2990	2995	2985	2376
427	20250714	112900	2470460321	2990	2990	2990	2990	10531
428	20250714	112800	2438972631	2990	2990	2990	2990	2055
429	20250714	112700	2432828181	2990	2990	2990	2990	7
430	20250714	112600	2432807251	2985	2985	2985	2985	1007
431	20250714	112500	2429801356	2990	2990	2990	2990	23
432	20250714	112400	2429732586	2990	2985	2990	2985	3771
433	20250714	112300	2418476141	2985	2985	2985	2985	6325
434	20250714	112200	2399596016	2985	2980	2985	2980	195
435	20250714	112100	2399014166	2985	2985	2985	2980	300
436	20250714	112000	2398119991	2985	2985	2985	2985	1142
437	20250714	111900	2394711121	2980	2985	2985	2980	4136
438	20250714	111800	2382385621	2985	2985	2985	2980	136
439	20250714	111700	2381979716	2985	2985	2985	2985	3398
440	20250714	111600	2371836686	2985	2985	2985	2980	188
441	20250714	111500	2371276006	2980	2985	2985	2980	1211
442	20250714	111400	2367667176	2980	2985	2985	2980	980
443	20250714	111300	2364742276	2985	2985	2985	2985	2502
444	20250714	111200	2357273806	2985	2985	2985	2980	958
445	20250714	111100	2354414926	2985	2980	2985	2980	5051
446	20250714	111000	2339361191	2980	2985	2985	2980	41
447	20250714	110900	2339238901	2985	2985	2985	2985	174
448	20250714	110800	2338719511	2985	2985	2985	2985	11890
449	20250714	110700	2303227861	2985	2985	2985	2985	190
450	20250714	110600	2302660711	2990	2990	2990	2990	9
451	20250714	110500	2302633801	2990	2990	2990	2985	2066
452	20250714	110400	2296458286	2990	2990	2990	2990	233
453	20250714	110300	2295761616	2990	2990	2990	2990	18
454	20250714	110200	2295707796	2990	2990	2990	2990	1
455	20250714	110100	2295704806	2985	2990	2990	2985	4554
456	20250714	110000	2282111006	2990	2985	2990	2985	814
457	20250714	105900	2279681206	2990	2990	2990	2985	767
458	20250714	105800	2277390251	2990	2990	2990	2985	353
459	20250714	105700	2276335031	2990	2985	2990	2985	1070
460	20250714	105600	2273139426	2985	2990	2990	2985	4201
461	20250714	105500	2260579436	2990	2990	2990	2985	2610
462	20250714	105400	2252783316	2990	2985	2990	2985	130
463	20250714	105300	2252394716	2985	2990	2990	2985	6729
464	20250714	105200	2232308411	2990	2985	2990	2985	2046
465	20250714	105100	2226200871	2985	2990	2990	2985	517
466	20250714	105000	2224656326	2990	2990	2990	2985	10330
467	20250714	104900	2193818491	2985	2990	2990	2985	116
468	20250714	104800	2193471656	2990	2995	2995	2985	6106
469	20250714	104700	2175225866	2990	2995	2995	2990	403
470	20250714	104600	2174020636	2995	2990	2995	2990	525
471	20250714	104500	2172449521	2990	2990	2990	2990	0
472	20250714	104400	2172449521	2990	2995	2995	2990	175
473	20250714	104300	2171925511	2990	2990	2990	2990	79
474	20250714	104200	2171689301	2990	2990	2990	2990	185
475	20250714	104100	2171136151	2990	2990	2990	2990	2348
476	20250714	104000	2164115631	2990	2995	2995	2990	326
477	20250714	103900	2163140226	2995	2995	2995	2990	3049
478	20250714	103800	2154023131	2995	2995	2995	2995	84
479	20250714	103700	2153771551	2995	2995	2995	2990	1172
480	20250714	103600	2150264526	2995	2995	2995	2992	82
481	20250714	103500	2150018966	2995	2990	2995	2990	5390
482	20250714	103400	2133899081	2990	2990	2990	2990	1623
483	20250714	103300	2129046311	2990	2985	2990	2985	1127
484	20250714	103200	2125681141	2990	2990	2990	2985	222
485	20250714	103100	2125017366	2990	2990	2990	2985	525
486	20250714	103000	2123448116	2990	2990	2990	2985	858
487	20250714	102900	2120882736	2990	2990	2990	2985	2284
488	20250714	102800	2114064326	2990	2990	2990	2985	539
489	20250714	102700	2112454521	2990	2985	2990	2985	1650
490	20250714	102600	2107527271	2985	2985	2990	2985	401
491	20250714	102500	2106330281	2985	2990	2990	2985	2798
492	20250714	102400	2097965691	2990	2990	2990	2985	397
493	20250714	102300	2096778841	2990	2985	2990	2980	3785
494	20250714	102200	2085483851	2985	2985	2985	2980	6961
495	20250714	102100	2064705516	2985	2990	2990	2985	2312
496	20250714	102000	2057803401	2990	2990	2990	2985	13584
497	20250714	101900	2017187291	2990	2990	2995	2975	47404
498	20250714	101800	1875821296	2995	2995	3000	2995	1866
499	20250714	101700	1870232621	2995	2995	2995	2995	335
500	20250714	101600	1869229296	2995	2995	2995	2990	1133
501	20250714	101500	1865840041	2995	2990	2995	2990	9054
502	20250714	101400	1838761601	2995	2995	2995	2990	891
503	20250714	101300	1836096501	2995	2995	2995	2995	164
504	20250714	101200	1835605321	2995	2995	2995	2995	2151
505	20250714	101100	1829163076	2990	2995	2995	2990	6463
506	20250714	101000	1809833841	2995	2995	2995	2990	1031
507	20250714	100900	1806751041	2995	2995	2995	2990	30
508	20250714	100800	1806661266	2995	2995	3000	2990	5582
509	20250714	100700	1789944286	2995	2990	2995	2990	5018
510	20250714	100600	1774930966	2990	3000	3000	2990	19721
511	20250714	100500	1715925210	2995	3000	3000	2995	202
512	20250714	100400	1715319365	2995	3000	3000	2995	2218
513	20250714	100300	1708676120	2995	3002	3005	2995	404
514	20250714	100200	1707464850	2995	3000	3005	2995	7905
515	20250714	100100	1683763890	3000	3010	3010	3000	2288
516	20250714	100000	1676896770	3010	3010	3010	3010	1738
517	20250714	095900	1671665390	3010	3005	3015	3005	6646
518	20250714	095800	1651667205	3005	3000	3005	2995	9853
519	20250714	095700	1622104345	3000	3005	3005	2965	99688
520	20250714	095600	1325025145	3000	3000	3000	3000	13759
521	20250714	095500	1283748145	2995	3000	3000	2990	17931
522	20250714	095400	1230079994	3000	3000	3000	2995	17920
523	20250714	095300	1176344914	3000	3005	3010	3000	15945
524	20250714	095200	1128425114	3010	3010	3010	3000	49692
525	20250714	095100	979266759	3010	3007	3010	3005	803
526	20250714	095000	976850469	3007	3010	3010	3005	663
527	20250714	094900	974856754	3005	3010	3010	3005	15043
528	20250714	094800	929618644	3015	3010	3015	3010	2099
529	20250714	094700	923300554	3010	3015	3015	3010	628
530	20250714	094600	921408274	3015	3015	3015	3015	10
531	20250714	094500	921378124	3010	3015	3015	3010	4038
532	20250714	094400	909223719	3015	3015	3015	3015	131
533	20250714	094300	908828754	3015	3015	3015	3010	976
534	20250714	094200	905886239	3015	3015	3015	3015	61
535	20250714	094100	905702324	3010	3015	3015	3010	2617
536	20250714	094000	897816894	3015	3015	3015	3010	4160
537	20250714	093900	885292224	3010	3010	3015	3010	367
538	20250714	093800	884187524	3015	3015	3015	3010	476
539	20250714	093700	882753909	3015	3015	3015	3010	2248
540	20250714	093600	875980689	3010	3015	3015	3005	1625
541	20250714	093500	871093789	3015	3015	3015	3015	233
542	20250714	093400	870391294	3015	3015	3015	3010	18440
543	20250714	093300	814884249	3015	3017	3020	3015	4332
544	20250714	093200	801822759	3020	3015	3020	3015	1607
545	20250714	093100	796974619	3020	3020	3020	3015	827
546	20250714	093000	794481144	3020	3015	3020	3015	1178
547	20250714	092900	790929414	3015	3015	3020	3015	1922
548	20250714	092800	785134569	3015	3020	3020	3015	1216
549	20250714	092700	781468024	3015	3025	3025	3015	5454
550	20250714	092600	764996790	3020	3020	3025	3020	367
551	20250714	092500	763887430	3025	3025	3025	3005	40098
552	20250714	092400	643256050	3025	3020	3025	3020	1720
553	20250714	092300	638053055	3020	3020	3020	3015	6102
554	20250714	092200	619626535	3025	3030	3030	3010	35169
555	20250714	092100	513679875	3030	3030	3030	3025	2437
556	20250714	092000	506295795	3030	3030	3030	3010	31898
557	20250714	091900	410044190	3035	3030	3035	3025	7080
558	20250714	091800	388597135	3030	3030	3030	3030	1091
559	20250714	091700	385291405	3030	3030	3030	3025	487
560	20250714	091600	383816860	3025	3020	3030	3020	3533
561	20250714	091500	373127615	3030	3025	3035	3025	5455
562	20250714	091400	356607745	3020	3025	3025	3015	15631
563	20250714	091300	309409875	3020	3020	3025	3020	499
564	20250714	091200	307902390	3025	3025	3025	3025	20
565	20250714	091100	307841890	3025	3025	3025	3015	2562
566	20250714	091000	300098615	3025	3020	3025	3015	4024
567	20250714	090900	287955355	3020	3025	3030	3020	13040
568	20250714	090800	248500980	3020	3030	3030	3020	7051
569	20250714	090700	227177295	3030	3035	3035	3025	2902
570	20250714	090600	218380945	3035	3025	3035	3025	11195
571	20250714	090500	184472570	3025	3025	3025	3020	2212
572	20250714	090400	177789535	3025	3025	3025	3020	4189
573	20250714	090300	165121985	3020	3030	3030	3020	9514
574	20250714	090200	136339685	3030	3015	3030	3015	9465
575	20250714	090100	107767045	3020	3025	3025	3010	18484
576	20250714	090000	51981295	3020	3025	3030	3020	17186