KissMeData/008730/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	183800	3722729500	27300	27300	27300	27300	3361
3	20250714	183700	3722729500	27300	27300	27300	27300	0
4	20250714	183600	3722729500	27300	27300	27300	27300	0
5	20250714	183500	3722729500	27300	27300	27300	27300	0
6	20250714	183400	3722729500	27300	27300	27300	27300	0
7	20250714	183300	3722729500	27300	27300	27300	27300	0
8	20250714	183200	3722729500	27300	27300	27300	27300	0
9	20250714	183100	3722729500	27300	27300	27300	27300	0
10	20250714	183000	3722729500	27300	27300	27300	27300	0
11	20250714	182900	3722729500	27300	27300	27300	27300	0
12	20250714	182800	3722729500	27300	27300	27300	27300	0
13	20250714	182700	3722729500	27300	27300	27300	27300	0
14	20250714	182600	3722729500	27300	27300	27300	27300	0
15	20250714	182500	3722729500	27300	27300	27300	27300	0
16	20250714	182400	3722729500	27300	27300	27300	27300	0
17	20250714	182300	3722729500	27300	27300	27300	27300	0
18	20250714	182200	3722729500	27300	27300	27300	27300	0
19	20250714	182100	3722729500	27300	27300	27300	27300	0
20	20250714	182000	3722729500	27300	27300	27300	27300	0
21	20250714	181900	3722729500	27300	27300	27300	27300	0
22	20250714	181800	3722729500	27300	27300	27300	27300	0
23	20250714	181700	3722729500	27300	27300	27300	27300	0
24	20250714	181600	3722729500	27300	27300	27300	27300	0
25	20250714	181500	3722729500	27300	27300	27300	27300	0
26	20250714	181400	3722729500	27300	27300	27300	27300	0
27	20250714	181300	3722729500	27300	27300	27300	27300	0
28	20250714	181200	3722729500	27300	27300	27300	27300	0
29	20250714	181100	3722729500	27300	27300	27300	27300	0
30	20250714	181000	3722729500	27300	27300	27300	27300	0
31	20250714	180900	3722729500	27300	27300	27300	27300	0
32	20250714	180800	3722729500	27300	27300	27300	27300	3361
33	20250714	180700	3722729500	27300	27300	27300	27300	0
34	20250714	180600	3722729500	27300	27300	27300	27300	0
35	20250714	180500	3722729500	27300	27300	27300	27300	0
36	20250714	180400	3722729500	27300	27300	27300	27300	0
37	20250714	180300	3722729500	27300	27300	27300	27300	0
38	20250714	180200	3722729500	27300	27300	27300	27300	0
39	20250714	180100	3722729500	27300	27300	27300	27300	0
40	20250714	180000	3722729500	27300	27300	27300	27300	0
41	20250714	175900	3722729500	27300	27300	27300	27300	0
42	20250714	175800	3722729500	27300	27300	27300	27300	0
43	20250714	175700	3722729500	27300	27300	27300	27300	0
44	20250714	175600	3722729500	27300	27300	27300	27300	0
45	20250714	175500	3722729500	27300	27300	27300	27300	0
46	20250714	175400	3722729500	27300	27300	27300	27300	0
47	20250714	175300	3722729500	27300	27300	27300	27300	0
48	20250714	175200	3722729500	27300	27300	27300	27300	0
49	20250714	175100	3722729500	27300	27300	27300	27300	0
50	20250714	175000	3722729500	27300	27300	27300	27300	0
51	20250714	174900	3722729500	27300	27300	27300	27300	0
52	20250714	174800	3722729500	27300	27300	27300	27300	0
53	20250714	174700	3722729500	27300	27300	27300	27300	0
54	20250714	174600	3722729500	27300	27300	27300	27300	0
55	20250714	174500	3722729500	27300	27300	27300	27300	0
56	20250714	174400	3722729500	27300	27300	27300	27300	0
57	20250714	174300	3722729500	27300	27300	27300	27300	0
58	20250714	174200	3722729500	27300	27300	27300	27300	0
59	20250714	174100	3722729500	27300	27300	27300	27300	0
60	20250714	174000	3722729500	27300	27300	27300	27300	0
61	20250714	173900	3722729500	27300	27300	27300	27300	0
62	20250714	173800	3722729500	27300	27300	27300	27300	3361
63	20250714	173700	3722729500	27300	27300	27300	27300	0
64	20250714	173600	3722729500	27300	27300	27300	27300	0
65	20250714	173500	3722729500	27300	27300	27300	27300	0
66	20250714	173400	3722729500	27300	27300	27300	27300	0
67	20250714	173300	3722729500	27300	27300	27300	27300	0
68	20250714	173200	3722729500	27300	27300	27300	27300	0
69	20250714	173100	3722729500	27300	27300	27300	27300	0
70	20250714	173000	3722729500	27300	27300	27300	27300	0
71	20250714	172900	3722729500	27300	27300	27300	27300	0
72	20250714	172800	3722729500	27300	27300	27300	27300	0
73	20250714	172700	3722729500	27300	27300	27300	27300	0
74	20250714	172600	3722729500	27300	27300	27300	27300	0
75	20250714	172500	3722729500	27300	27300	27300	27300	0
76	20250714	172400	3722729500	27300	27300	27300	27300	0
77	20250714	172300	3722729500	27300	27300	27300	27300	0
78	20250714	172200	3722729500	27300	27300	27300	27300	0
79	20250714	172100	3722729500	27300	27300	27300	27300	0
80	20250714	172000	3722729500	27300	27300	27300	27300	0
81	20250714	171900	3722729500	27300	27300	27300	27300	0
82	20250714	171800	3722729500	27300	27300	27300	27300	0
83	20250714	171700	3722729500	27300	27300	27300	27300	0
84	20250714	171600	3722729500	27300	27300	27300	27300	0
85	20250714	171500	3722729500	27300	27300	27300	27300	0
86	20250714	171400	3722729500	27300	27300	27300	27300	0
87	20250714	171300	3722729500	27300	27300	27300	27300	0
88	20250714	171200	3722729500	27300	27300	27300	27300	0
89	20250714	171100	3722729500	27300	27300	27300	27300	0
90	20250714	171000	3722729500	27300	27300	27300	27300	0
91	20250714	170900	3722729500	27300	27300	27300	27300	0
92	20250714	170800	3722729500	27300	27300	27300	27300	3361
93	20250714	170700	3722729500	27300	27300	27300	27300	0
94	20250714	170600	3722729500	27300	27300	27300	27300	0
95	20250714	170500	3722729500	27300	27300	27300	27300	0
96	20250714	170400	3722729500	27300	27300	27300	27300	0
97	20250714	170300	3722729500	27300	27300	27300	27300	0
98	20250714	170200	3722729500	27300	27300	27300	27300	0
99	20250714	170100	3722729500	27300	27300	27300	27300	0
100	20250714	170000	3722729500	27300	27300	27300	27300	0
101	20250714	165900	3722729500	27300	27300	27300	27300	0
102	20250714	165800	3722729500	27300	27300	27300	27300	0
103	20250714	165700	3722729500	27300	27300	27300	27300	0
104	20250714	165600	3722729500	27300	27300	27300	27300	0
105	20250714	165500	3722729500	27300	27300	27300	27300	0
106	20250714	165400	3722729500	27300	27300	27300	27300	0
107	20250714	165300	3722729500	27300	27300	27300	27300	0
108	20250714	165200	3722729500	27300	27300	27300	27300	0
109	20250714	165100	3722729500	27300	27300	27300	27300	0
110	20250714	165000	3722729500	27300	27300	27300	27300	0
111	20250714	164900	3722729500	27300	27300	27300	27300	0
112	20250714	164800	3722729500	27300	27300	27300	27300	0
113	20250714	164700	3722729500	27300	27300	27300	27300	0
114	20250714	164600	3722729500	27300	27300	27300	27300	0
115	20250714	164500	3722729500	27300	27300	27300	27300	0
116	20250714	164400	3722729500	27300	27300	27300	27300	0
117	20250714	164300	3722729500	27300	27300	27300	27300	0
118	20250714	164200	3722729500	27300	27300	27300	27300	0
119	20250714	164100	3722729500	27300	27300	27300	27300	0
120	20250714	164000	3722729500	27300	27300	27300	27300	0
121	20250714	163900	3722729500	27300	27300	27300	27300	0
122	20250714	163800	3722729500	27300	27300	27300	27300	3361
123	20250714	163700	3722729500	27300	27300	27300	27300	0
124	20250714	163600	3722729500	27300	27300	27300	27300	0
125	20250714	163500	3722729500	27300	27300	27300	27300	0
126	20250714	163400	3722729500	27300	27300	27300	27300	0
127	20250714	163300	3722729500	27300	27300	27300	27300	0
128	20250714	163200	3722729500	27300	27300	27300	27300	0
129	20250714	163100	3722729500	27300	27300	27300	27300	0
130	20250714	163000	3722729500	27300	27300	27300	27300	0
131	20250714	162900	3722729500	27300	27300	27300	27300	0
132	20250714	162800	3722729500	27300	27300	27300	27300	0
133	20250714	162700	3722729500	27300	27300	27300	27300	0
134	20250714	162600	3722729500	27300	27300	27300	27300	0
135	20250714	162500	3722729500	27300	27300	27300	27300	0
136	20250714	162400	3722729500	27300	27300	27300	27300	0
137	20250714	162300	3722729500	27300	27300	27300	27300	0
138	20250714	162200	3722729500	27300	27300	27300	27300	0
139	20250714	162100	3722729500	27300	27300	27300	27300	0
140	20250714	162000	3722729500	27300	27300	27300	27300	0
141	20250714	161900	3722729500	27300	27300	27300	27300	0
142	20250714	161800	3722729500	27300	27300	27300	27300	0
143	20250714	161700	3722729500	27300	27300	27300	27300	0
144	20250714	161600	3722729500	27300	27300	27300	27300	0
145	20250714	161500	3722729500	27300	27300	27300	27300	0
146	20250714	161400	3722729500	27300	27300	27300	27300	0
147	20250714	161300	3722729500	27300	27300	27300	27300	0
148	20250714	161200	3722729500	27300	27300	27300	27300	0
149	20250714	161100	3722729500	27300	27300	27300	27300	0
150	20250714	161000	3722729500	27300	27300	27300	27300	0
151	20250714	160900	3722729500	27300	27300	27300	27300	0
152	20250714	160800	3722729500	27300	27300	27300	27300	3361
153	20250714	160700	3722729500	27300	27300	27300	27300	0
154	20250714	160600	3722729500	27300	27300	27300	27300	0
155	20250714	160500	3722729500	27300	27300	27300	27300	0
156	20250714	160400	3722729500	27300	27300	27300	27300	0
157	20250714	160300	3722729500	27300	27300	27300	27300	0
158	20250714	160200	3722729500	27300	27300	27300	27300	0
159	20250714	160100	3722729500	27300	27300	27300	27300	0
160	20250714	160000	3722729500	27300	27300	27300	27300	0
161	20250714	155900	3722729500	27300	27300	27300	27300	0
162	20250714	155800	3722729500	27300	27300	27300	27300	0
163	20250714	155700	3722729500	27300	27300	27300	27300	0
164	20250714	155600	3722729500	27300	27300	27300	27300	0
165	20250714	155500	3722729500	27300	27300	27300	27300	0
166	20250714	155400	3722729500	27300	27300	27300	27300	0
167	20250714	155300	3722729500	27300	27300	27300	27300	0
168	20250714	155200	3722729500	27300	27300	27300	27300	0
169	20250714	155100	3722729500	27300	27300	27300	27300	0
170	20250714	155000	3722729500	27300	27300	27300	27300	0
171	20250714	154900	3722729500	27300	27300	27300	27300	0
172	20250714	154800	3722729500	27300	27300	27300	27300	0
173	20250714	154700	3722729500	27300	27300	27300	27300	0
174	20250714	154600	3722729500	27300	27300	27300	27300	0
175	20250714	154500	3722729500	27300	27300	27300	27300	0
176	20250714	154400	3722729500	27300	27300	27300	27300	0
177	20250714	154300	3722729500	27300	27300	27300	27300	0
178	20250714	154200	3722729500	27300	27300	27300	27300	0
179	20250714	154100	3722729500	27300	27300	27300	27300	0
180	20250714	154000	3722729500	27300	27300	27300	27300	0
181	20250714	153900	3722729500	27300	27300	27300	27300	0
182	20250714	153800	3722729500	27300	27300	27300	27300	3361
183	20250714	153700	3722729500	27300	27300	27300	27300	0
184	20250714	153600	3722729500	27300	27300	27300	27300	0
185	20250714	153500	3722729500	27300	27300	27300	27300	0
186	20250714	153400	3722729500	27300	27300	27300	27300	0
187	20250714	153300	3722729500	27300	27300	27300	27300	0
188	20250714	153200	3722729500	27300	27300	27300	27300	0
189	20250714	153100	3722729500	27300	27300	27300	27300	0
190	20250714	153000	3722729500	27300	27300	27300	27300	3361
191	20250714	152900	3630974200	27300	27300	27300	27300	0
192	20250714	152800	3630974200	27300	27300	27300	27300	0
193	20250714	152700	3630974200	27300	27300	27300	27300	0
194	20250714	152600	3630974200	27300	27300	27300	27300	0
195	20250714	152500	3630974200	27300	27300	27300	27300	0
196	20250714	152400	3630974200	27300	27300	27300	27300	0
197	20250714	152300	3630974200	27300	27300	27300	27300	0
198	20250714	152200	3630974200	27300	27300	27300	27300	0
199	20250714	152100	3630974200	27300	27300	27300	27300	0
200	20250714	152000	3630974200	27300	27300	27300	27300	0
201	20250714	151900	3630974200	27300	27300	27300	27250	256
202	20250714	151800	3623986050	27300	27250	27300	27250	16
203	20250714	151700	3623549300	27300	27250	27300	27250	59
204	20250714	151600	3621938650	27250	27300	27300	27250	527
205	20250714	151500	3607562950	27350	27300	27350	27300	2
206	20250714	151400	3607508300	27350	27350	27350	27350	6
207	20250714	151300	3607344200	27350	27350	27350	27300	592
208	20250714	151200	3591182000	27350	27300	27350	27300	11
209	20250714	151100	3590881450	27300	27350	27350	27300	5
210	20250714	151000	3590744900	27300	27300	27300	27300	43
211	20250714	150900	3589571000	27300	27300	27300	27300	18
212	20250714	150800	3589079600	27300	27300	27300	27300	180
213	20250714	150700	3584165600	27350	27325	27350	27325	38
214	20250714	150600	3583127175	27300	27350	27350	27300	4
215	20250714	150500	3583017925	27350	27350	27350	27300	22
216	20250714	150400	3582416275	27350	27350	27350	27350	159
217	20250714	150300	3578067625	27300	27350	27350	27300	11
218	20250714	150200	3577767175	27350	27350	27350	27350	4
219	20250714	150100	3577657775	27350	27350	27350	27300	218
220	20250714	150000	3571706025	27350	27350	27350	27300	317
221	20250714	145900	3563049675	27350	27350	27350	27350	2
222	20250714	145800	3562994975	27350	27350	27350	27350	1
223	20250714	145700	3562967625	27350	27350	27350	27350	96
224	20250714	145600	3560342025	27300	27300	27300	27300	0
225	20250714	145500	3560342025	27300	27300	27300	27300	2
226	20250714	145400	3560287425	27350	27350	27350	27350	28
227	20250714	145300	3559521625	27300	27300	27300	27300	1161
228	20250714	145200	3527826325	27400	27400	27400	27400	0
229	20250714	145100	3527826325	27400	27300	27400	27300	141
230	20250714	145000	3523972775	27300	27300	27300	27300	1
231	20250714	144900	3523945475	27350	27350	27350	27350	103
232	20250714	144800	3521128425	27350	27350	27350	27350	126
233	20250714	144700	3517682325	27350	27350	27350	27350	34
234	20250714	144600	3516752425	27350	27350	27350	27350	71
235	20250714	144500	3514810575	27350	27350	27350	27300	36
236	20250714	144400	3513826175	27350	27350	27350	27350	32
237	20250714	144300	3512950975	27300	27300	27350	27300	383
238	20250714	144200	3502493625	27350	27400	27400	27350	63
239	20250714	144100	3500769625	27400	27300	27400	27300	187
240	20250714	144000	3495654725	27350	27350	27350	27300	37
241	20250714	143900	3494643125	27350	27350	27350	27300	36
242	20250714	143800	3493658575	27300	27350	27350	27300	67
243	20250714	143700	3491826425	27350	27350	27350	27300	37
244	20250714	143600	3490814525	27350	27350	27350	27250	29
245	20250714	143500	3490021475	27350	27250	27350	27250	26
246	20250714	143400	3489310475	27350	27300	27350	27300	1694
247	20250714	143300	3443064075	27250	27300	27300	27250	5
248	20250714	143200	3442927625	27250	27250	27250	27250	1
249	20250714	143100	3442900375	27250	27300	27300	27250	11
250	20250714	143000	3442600125	27250	27250	27300	27250	18
251	20250714	142900	3442109375	27250	27300	27300	27250	106
252	20250714	142800	3439216525	27350	27250	27350	27250	73
253	20250714	142700	3437224475	27250	27250	27250	27250	18
254	20250714	142600	3436733975	27250	27300	27300	27200	1267
255	20250714	142500	3402180925	27300	27300	27300	27300	29
256	20250714	142400	3401389225	27300	27300	27300	27300	21
257	20250714	142300	3400815925	27350	27300	27350	27300	20
258	20250714	142200	3400269875	27300	27300	27300	27300	18
259	20250714	142100	3399778475	27300	27300	27350	27300	30
260	20250714	142000	3398959425	27300	27300	27300	27300	68
261	20250714	141900	3397103025	27300	27300	27300	27300	19
262	20250714	141800	3396584325	27300	27300	27300	27300	29
263	20250714	141700	3395792625	27300	27300	27300	27300	29
264	20250714	141600	3395000925	27300	27300	27350	27300	19
265	20250714	141500	3394482175	27300	27300	27300	27300	19
266	20250714	141400	3393963475	27300	27300	27300	27300	26
267	20250714	141300	3393253675	27300	27350	27350	27300	454
268	20250714	141200	3380854975	27350	27350	27350	27350	19
269	20250714	141100	3380335325	27350	27400	27400	27350	401
270	20250714	141000	3369367925	27400	27400	27400	27350	952
271	20250714	140900	3343283825	27400	27350	27450	27350	1942
272	20250714	140800	3290078325	27350	27300	27400	27300	210
273	20250714	140700	3284335225	27300	27300	27300	27300	20
274	20250714	140600	3283789225	27300	27300	27300	27300	44
275	20250714	140500	3282588025	27300	27350	27350	27300	28
276	20250714	140400	3281823125	27300	27300	27350	27300	26
277	20250714	140300	3281113075	27350	27300	27350	27300	44
278	20250714	140200	3279910575	27300	27300	27300	27300	27
279	20250714	140100	3279173475	27300	27300	27350	27300	18
280	20250714	140000	3278682025	27300	27300	27350	27300	31
281	20250714	135900	3277835425	27350	27300	27350	27300	75
282	20250714	135800	3275784925	27350	27300	27350	27300	89
283	20250714	135700	3273351825	27300	27300	27300	27300	84
284	20250714	135600	3271058625	27300	27250	27300	27250	36
285	20250714	135500	3270076875	27300	27300	27300	27250	168
286	20250714	135400	3265491025	27300	27250	27300	27250	338
287	20250714	135300	3256264575	27250	27300	27300	27250	19
288	20250714	135200	3255746725	27250	27250	27300	27250	58
289	20250714	135100	3254166175	27250	27250	27250	27250	26
290	20250714	135000	3253457675	27250	27250	27250	27250	36
291	20250714	134900	3252476675	27250	27250	27250	27250	80
292	20250714	134800	3250296675	27250	27200	27250	27200	48
293	20250714	134700	3248990875	27200	27200	27200	27200	25
294	20250714	134600	3248310875	27250	27200	27250	27200	61
295	20250714	134500	3246649525	27200	27200	27250	27200	116
296	20250714	134400	3243489325	27200	27150	27200	27150	68
297	20250714	134300	3241640475	27150	27150	27200	27150	26
298	20250714	134200	3240934175	27200	27150	27200	27150	21
299	20250714	134100	3240363925	27150	27150	27200	27150	18
300	20250714	134000	3239875125	27200	27200	27200	27150	50
301	20250714	133900	3238515925	27200	27250	27250	27200	57
302	20250714	133800	3236963925	27200	27200	27200	27200	57
303	20250714	133700	3235413525	27200	27200	27200	27150	256
304	20250714	133600	3228450825	27200	27200	27200	27200	23
305	20250714	133500	3227825225	27200	27200	27200	27200	46
306	20250714	133400	3226574025	27200	27200	27200	27200	21
307	20250714	133300	3226002825	27200	27200	27200	27200	21
308	20250714	133200	3225431625	27250	27150	27250	27150	40
309	20250714	133100	3224343725	27150	27150	27200	27150	28
310	20250714	133000	3223583125	27200	27200	27200	27150	34
311	20250714	132900	3222659025	27150	27150	27250	27150	103
312	20250714	132800	3219858325	27150	27200	27200	27150	34
313	20250714	132700	3218934375	27200	27150	27200	27150	57
314	20250714	132600	3217385225	27150	27200	27200	27150	56
315	20250714	132500	3215862725	27150	27150	27150	27150	23
316	20250714	132400	3215238275	27150	27150	27150	27150	879
317	20250714	132300	3191373425	27150	27200	27200	27150	173
318	20250714	132200	3186668225	27200	27200	27200	27200	22
319	20250714	132100	3186069825	27200	27200	27200	27200	24
320	20250714	132000	3185417025	27200	27200	27200	27200	18
321	20250714	131900	3184927425	27200	27200	27200	27200	20
322	20250714	131800	3184383425	27200	27200	27200	27150	48
323	20250714	131700	3183078275	27150	27300	27300	27150	78
324	20250714	131600	3180957175	27250	27150	27250	27150	501
325	20250714	131500	3167323375	27150	27150	27150	27150	84
326	20250714	131400	3165042775	27150	27150	27150	27150	29
327	20250714	131300	3164255425	27150	27150	27150	27150	19
328	20250714	131200	3163739575	27150	27150	27150	27150	21
329	20250714	131100	3163169425	27150	27150	27150	27150	77
330	20250714	131000	3161078875	27150	27150	27150	27150	25
331	20250714	130900	3160400125	27150	27200	27200	27150	6
332	20250714	130800	3160237175	27200	27150	27200	27150	24
333	20250714	130700	3159584475	27200	27150	27200	27150	52
334	20250714	130600	3158171825	27150	27150	27150	27150	2
335	20250714	130500	3158117525	27100	27100	27100	27100	0
336	20250714	130400	3158117525	27100	27150	27150	27100	291
337	20250714	130300	3150225075	27200	27200	27200	27200	0
338	20250714	130200	3150225075	27200	27200	27200	27150	114
339	20250714	130100	3147129625	27200	27200	27200	27200	7
340	20250714	130000	3146939225	27200	27200	27200	27100	7
341	20250714	125900	3146748925	27150	27200	27200	27100	12
342	20250714	125800	3146422925	27200	27100	27200	27100	7
343	20250714	125700	3146232725	27200	27200	27200	27100	211
344	20250714	125600	3140503825	27200	27150	27200	27150	10
345	20250714	125500	3140231975	27200	27200	27200	27100	10
346	20250714	125400	3139960275	27200	27150	27200	27100	57
347	20250714	125300	3138412525	27200	27200	27200	27100	108
348	20250714	125200	3135485175	27100	27200	27200	27100	181
349	20250714	125100	3130577525	27200	27200	27200	27100	5
350	20250714	125000	3130441625	27200	27200	27200	27100	10
351	20250714	124900	3130169925	27200	27200	27200	27100	6
352	20250714	124800	3130006925	27100	27100	27200	27100	10
353	20250714	124700	3129735575	27100	27100	27100	27100	1
354	20250714	124600	3129708475	27100	27100	27100	27100	32
355	20250714	124500	3128841275	27100	27100	27100	27100	5
356	20250714	124400	3128705775	27100	27100	27100	27100	2
357	20250714	124300	3128651575	27100	27150	27150	27100	17
358	20250714	124200	3128190075	27100	27100	27100	27100	3
359	20250714	124100	3128108775	27150	27100	27150	27100	17
360	20250714	124000	3127647275	27100	27050	27100	27050	158
361	20250714	123900	3123365575	27100	27100	27100	27050	283
362	20250714	123800	3115696375	27100	27100	27100	27100	4
363	20250714	123700	3115587975	27150	27100	27150	27100	2
364	20250714	123600	3115533725	27100	27100	27100	27100	7
365	20250714	123500	3115344025	27100	27100	27100	27100	1
366	20250714	123400	3115316925	27100	27100	27100	27100	1
367	20250714	123300	3115289825	27100	27100	27100	27100	5
368	20250714	123200	3115154325	27100	27100	27100	27100	3
369	20250714	123100	3115073025	27100	27100	27100	27100	4
370	20250714	123000	3114964625	27100	27100	27100	27100	1
371	20250714	122900	3114937525	27100	27100	27100	27100	103
372	20250714	122800	3112146225	27150	27100	27150	27100	6
373	20250714	122700	3111983575	27100	27100	27100	27100	2
374	20250714	122600	3111929375	27100	27100	27100	27100	5
375	20250714	122500	3111793875	27100	27100	27100	27100	3
376	20250714	122400	3111712575	27100	27100	27100	27100	4
377	20250714	122300	3111604175	27100	27100	27100	27100	50
378	20250714	122200	3110249175	27100	27100	27100	27100	81
379	20250714	122100	3108054075	27100	27100	27100	27100	7
380	20250714	122000	3107864375	27100	27100	27100	27100	1
381	20250714	121900	3107837275	27100	27100	27100	27100	5
382	20250714	121800	3107701775	27100	27100	27100	27100	2
383	20250714	121700	3107647575	27100	27150	27150	27100	19
384	20250714	121600	3107131825	27100	27100	27100	27100	4
385	20250714	121500	3107023425	27100	27100	27100	27100	4
386	20250714	121400	3106915025	27100	27050	27100	27050	45
387	20250714	121300	3105697125	27050	27100	27100	27050	7
388	20250714	121200	3105507475	27100	27100	27100	27050	18
389	20250714	121100	3105019975	27100	27100	27100	27050	24
390	20250714	121000	3104369775	27100	27100	27100	27100	1
391	20250714	120900	3104342675	27100	27125	27125	27100	9
392	20250714	120800	3104098675	27100	27100	27100	27100	1
393	20250714	120700	3104071575	27050	27100	27150	27050	39
394	20250714	120600	3103013075	27100	27100	27100	27100	2
395	20250714	120500	3102958875	27150	27100	27150	27050	794
396	20250714	120400	3081439675	27050	27100	27100	27050	15
397	20250714	120300	3081033275	27100	27100	27100	27050	5
398	20250714	120200	3080897825	27050	27050	27050	27050	187
399	20250714	120100	3075839475	27100	27050	27100	27050	105
400	20250714	120000	3072994025	27050	27150	27150	27050	1301
401	20250714	115900	3037770675	27150	27150	27200	27100	443
402	20250714	115800	3025745725	27100	27100	27100	27100	2
403	20250714	115700	3025691525	27100	27100	27100	27100	6
404	20250714	115600	3025528925	27100	27100	27150	27100	275
405	20250714	115500	3018076375	27100	27100	27100	27050	546
406	20250714	115400	3003279825	27100	27150	27150	27100	87
407	20250714	115300	3000917825	27200	27150	27400	27100	571
408	20250714	115200	2985333025	27150	27150	27150	27150	4
409	20250714	115100	2985224425	27150	27150	27150	27100	495
410	20250714	115000	2971785225	27100	27100	27100	27100	4
411	20250714	114900	2971676825	27100	27100	27100	27100	1
412	20250714	114800	2971649725	27150	27150	27150	27100	227
413	20250714	114700	2965486875	27150	27100	27150	27100	279
414	20250714	114600	2957915875	27100	27100	27100	27100	3
415	20250714	114500	2957834575	27100	27150	27150	27100	51
416	20250714	114400	2956450475	27150	27150	27150	27100	9
417	20250714	114300	2956206175	27150	27150	27150	27100	17
418	20250714	114200	2955744875	27100	27100	27150	27100	14
419	20250714	114100	2955364925	27150	27100	27150	27100	52
420	20250714	114000	2953953375	27100	27100	27100	27100	1
421	20250714	113900	2953926275	27100	27100	27100	27100	3
422	20250714	113800	2953844975	27150	27150	27150	27100	159
423	20250714	113700	2949528175	27150	27150	27150	27100	36
424	20250714	113600	2948550825	27100	27100	27100	27100	2
425	20250714	113500	2948496625	27100	27100	27150	27100	6
426	20250714	113400	2948333825	27100	27100	27100	27100	1
427	20250714	113300	2948306725	27150	27150	27150	27100	43
428	20250714	113200	2947139325	27150	27150	27150	27100	115
429	20250714	113100	2944017375	27150	27100	27150	27100	28
430	20250714	113000	2943257475	27150	27100	27150	27100	84
431	20250714	112900	2940980125	27100	27150	27150	27100	2472
432	20250714	112800	2873972025	27150	27200	27200	27150	11
433	20250714	112700	2873672875	27150	27150	27200	27150	3
434	20250714	112600	2873591375	27150	27150	27150	27150	5
435	20250714	112500	2873455625	27150	27150	27150	27150	2
436	20250714	112400	2873401325	27150	27150	27150	27150	174
437	20250714	112300	2868677225	27150	27150	27150	27150	2
438	20250714	112200	2868622925	27150	27150	27150	27150	87
439	20250714	112100	2866260875	27150	27150	27150	27150	56
440	20250714	112000	2864740475	27150	27100	27150	27100	78
441	20250714	111900	2862622825	27100	27100	27100	27100	6
442	20250714	111800	2862460225	27100	27150	27150	27100	8
443	20250714	111700	2862243375	27150	27100	27150	27100	7
444	20250714	111600	2862053575	27100	27150	27150	27100	39
445	20250714	111500	2860995775	27100	27100	27100	27100	53
446	20250714	111400	2859559475	27150	27150	27150	27150	966
447	20250714	111300	2833332575	27150	27200	27200	27150	17
448	20250714	111200	2832870225	27200	27150	27200	27150	14
449	20250714	111100	2832489575	27150	27200	27200	27150	2
450	20250714	111000	2832435225	27150	27200	27225	27150	550
451	20250714	110900	2817475025	27250	27250	27250	27200	35
452	20250714	110800	2816521325	27200	27200	27250	27200	21
453	20250714	110700	2815949225	27250	27250	27300	27200	26
454	20250714	110600	2815240625	27300	27250	27300	27250	30
455	20250714	110500	2814423075	27200	27250	27300	27200	5
456	20250714	110400	2814286825	27200	27250	27250	27200	97
457	20250714	110300	2811643625	27300	27250	27300	27250	3
458	20250714	110200	2811561775	27250	27300	27350	27250	706
459	20250714	110100	2792288175	27250	27250	27300	27250	70
460	20250714	110000	2790380625	27200	27250	27250	27200	220
461	20250714	105900	2784385925	27300	27250	27300	27250	67
462	20250714	105800	2782557525	27250	27250	27250	27200	286
463	20250714	105700	2774764175	27200	27200	27200	27200	12
464	20250714	105600	2774437775	27200	27200	27200	27200	171
465	20250714	105500	2769786575	27200	27200	27200	27200	128
466	20250714	105400	2766304975	27200	27200	27200	27200	45
467	20250714	105300	2765080975	27250	27200	27250	27200	33
468	20250714	105200	2764181975	27200	27200	27250	27200	5
469	20250714	105100	2764045825	27250	27200	27250	27150	208
470	20250714	105000	2758388025	27200	27150	27200	27150	169
471	20250714	104900	2753791475	27150	27150	27200	27150	92
472	20250714	104800	2751289175	27150	27150	27150	27150	5
473	20250714	104700	2751153425	27150	27150	27150	27150	2
474	20250714	104600	2751099125	27150	27150	27150	27150	133
475	20250714	104500	2747488175	27200	27150	27200	27150	27
476	20250714	104400	2746753875	27250	27150	27250	27150	27
477	20250714	104300	2746018725	27150	27200	27200	27150	1114
478	20250714	104200	2715718275	27200	27150	27200	27150	86
479	20250714	104100	2713379125	27150	27150	27200	27150	159
480	20250714	104000	2709054425	27200	27200	27200	27200	185
481	20250714	103900	2704022425	27200	27200	27200	27200	5
482	20250714	103800	2703886425	27200	27200	27200	27200	1
483	20250714	103700	2703859225	27200	27150	27200	27150	18
484	20250714	103600	2703369725	27200	27250	27250	27150	6
485	20250714	103500	2703206475	27150	27150	27150	27150	1
486	20250714	103400	2703179325	27150	27150	27200	27150	157
487	20250714	103300	2698909925	27150	27200	27200	27150	7
488	20250714	103200	2698719675	27200	27200	27200	27150	25
489	20250714	103100	2698039725	27200	27250	27250	27150	29
490	20250714	103000	2697250575	27300	27200	27300	27150	200
491	20250714	102900	2691802275	27150	27200	27200	27150	17
492	20250714	102800	2691340175	27200	27150	27200	27100	239
493	20250714	102700	2684850625	27150	27100	27150	27100	224
494	20250714	102600	2678769275	27150	27050	27150	27050	1374
495	20250714	102500	2641588975	27000	27000	27050	27000	31
496	20250714	102400	2640750575	27050	27000	27050	26950	2414
497	20250714	102300	2575568375	27000	27000	27000	26950	160
498	20250714	102200	2571248425	26950	26950	27000	26950	31
499	20250714	102100	2570411725	27000	26950	27000	26950	12
500	20250714	102000	2570087775	26950	27000	27000	26950	187
501	20250714	101900	2565043275	26950	26950	26950	26950	16
502	20250714	101800	2564612075	26950	26950	26950	26950	186
503	20250714	101700	2559599375	26950	26950	26950	26950	25
504	20250714	101600	2558925625	26950	26950	27000	26900	528
505	20250714	101500	2544673625	26900	27000	27000	26900	13
506	20250714	101400	2544323175	27000	26900	27000	26900	1269
507	20250714	101300	2510168275	26900	26950	26950	26900	242
508	20250714	101200	2503646925	26950	26950	26950	26950	264
509	20250714	101100	2496532125	26950	26900	27000	26900	1054
510	20250714	101000	2468134525	26900	27050	27050	26850	4811
511	20250714	100900	2338549475	27050	27000	27050	27000	298
512	20250714	100800	2330499775	27000	27000	27000	26950	801
513	20250714	100700	2308872875	26950	27000	27000	26950	97
514	20250714	100600	2306254275	27000	26950	27000	26950	1040
515	20250714	100500	2278174725	26950	27000	27000	26900	3426
516	20250714	100400	2185822825	27000	27050	27050	26975	1251
517	20250714	100300	2152046075	27000	27000	27050	26950	617
518	20250714	100200	2135387275	26950	27000	27050	26950	938
519	20250714	100100	2110058475	27000	27050	27050	26950	1210
520	20250714	100000	2077380575	27075	27050	27075	27050	16
521	20250714	095900	2076947625	27000	27000	27050	27000	89
522	20250714	095800	2074540275	27050	27000	27050	26950	597
523	20250714	095700	2058411775	27050	27200	27200	26900	25799
524	20250714	095600	1361164975	27150	27250	27250	27150	2922
525	20250714	095500	1281693975	27300	27300	27300	27200	1488
526	20250714	095400	1241140975	27300	27300	27300	27300	23
527	20250714	095300	1240513075	27300	27350	27350	27300	841
528	20250714	095200	1217533275	27350	27350	27350	27300	430
529	20250714	095100	1205772925	27300	27350	27350	27300	10
530	20250714	095000	1205499775	27300	27350	27350	27300	28
531	20250714	094900	1204734175	27300	27300	27300	27300	704
532	20250714	094800	1185514975	27300	27300	27300	27300	5
533	20250714	094700	1185378475	27300	27300	27350	27300	103
534	20250714	094600	1182561575	27350	27350	27400	27300	154
535	20250714	094500	1178348025	27350	27350	27350	27300	1194
536	20250714	094400	1145741525	27300	27400	27400	27300	662
537	20250714	094300	1127648425	27350	27400	27400	27350	76
538	20250714	094200	1125566175	27400	27350	27400	27350	202
539	20250714	094100	1120041425	27350	27400	27400	27350	45
540	20250714	094000	1118808675	27350	27500	27550	27350	1161
541	20250714	093900	1087039625	27400	27400	27500	27400	32
542	20250714	093800	1086159975	27500	27400	27550	27400	518
543	20250714	093700	1071915225	27450	27400	27450	27350	137
544	20250714	093600	1068157125	27350	27300	27350	27300	309
545	20250714	093500	1059707325	27250	27350	27350	27250	1238
546	20250714	093400	1025915325	27300	27350	27350	27300	17
547	20250714	093300	1025450625	27350	27350	27350	27300	21
548	20250714	093200	1024876425	27350	27250	27350	27250	88
549	20250714	093100	1022473050	27300	27350	27350	27300	52
550	20250714	093000	1021053350	27300	27300	27350	27250	503
551	20250714	092900	1007340050	27300	27350	27350	27300	453
552	20250714	092800	994968900	27350	27350	27450	27350	63
553	20250714	092700	993245150	27350	27400	27400	27300	82
554	20250714	092600	991001400	27400	27300	27450	27300	873
555	20250714	092500	967146700	27300	27300	27400	27300	465
556	20250714	092400	954418000	27300	27250	27350	27250	6
557	20250714	092300	954254250	27250	27300	27300	27250	295
558	20250714	092200	946214400	27250	27250	27250	27250	5
559	20250714	092100	946078150	27250	27250	27300	27200	3542
560	20250714	092000	849731200	27300	27300	27300	27150	419
561	20250714	091900	838321050	27200	27400	27400	27100	12205
562	20250714	091800	506558600	27400	27450	27450	27400	122
563	20250714	091700	503214250	27450	27400	27450	27400	48
564	20250714	091600	501898950	27400	27500	27550	27350	341
565	20250714	091500	492532100	27300	27300	27500	27300	810
566	20250714	091400	470376750	27300	27375	27375	27250	151
567	20250714	091300	466252950	27350	27350	27450	27250	663
568	20250714	091200	448076950	27200	27500	27500	27050	7738
569	20250714	091100	237250250	27500	27600	27600	27500	3255
570	20250714	091000	147673700	27600	27550	27600	27550	108
571	20250714	090900	144693150	27600	27600	27600	27550	317
572	20250714	090800	135944000	27550	27600	27600	27550	741
573	20250714	090700	115494850	27600	27600	27600	27600	312
574	20250714	090600	106883650	27550	27600	27700	27550	248
575	20250714	090500	100019100	27550	27550	27550	27550	107
576	20250714	090400	97071250	27600	27600	27600	27600	361
577	20250714	090300	87107650	27600	27850	27850	27600	403
578	20250714	090200	75977700	27850	27650	27850	27600	256
579	20250714	090100	68870450	27650	27700	27750	27600	432
580	20250714	090000	56916500	27650	27800	27800	27650	2053