KissMeData/021320/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	185400	137955780	5860	5860	5860	5860	205
3	20250714	185300	137955780	5860	5860	5860	5860	0
4	20250714	185200	137955780	5860	5860	5860	5860	0
5	20250714	185100	137955780	5860	5860	5860	5860	0
6	20250714	185000	137955780	5860	5860	5860	5860	0
7	20250714	184900	137955780	5860	5860	5860	5860	0
8	20250714	184800	137955780	5860	5860	5860	5860	0
9	20250714	184700	137955780	5860	5860	5860	5860	0
10	20250714	184600	137955780	5860	5860	5860	5860	0
11	20250714	184500	137955780	5860	5860	5860	5860	0
12	20250714	184400	137955780	5860	5860	5860	5860	0
13	20250714	184300	137955780	5860	5860	5860	5860	0
14	20250714	184200	137955780	5860	5860	5860	5860	0
15	20250714	184100	137955780	5860	5860	5860	5860	0
16	20250714	184000	137955780	5860	5860	5860	5860	0
17	20250714	183900	137955780	5860	5860	5860	5860	0
18	20250714	183800	137955780	5860	5860	5860	5860	0
19	20250714	183700	137955780	5860	5860	5860	5860	0
20	20250714	183600	137955780	5860	5860	5860	5860	0
21	20250714	183500	137955780	5860	5860	5860	5860	0
22	20250714	183400	137955780	5860	5860	5860	5860	0
23	20250714	183300	137955780	5860	5860	5860	5860	0
24	20250714	183200	137955780	5860	5860	5860	5860	0
25	20250714	183100	137955780	5860	5860	5860	5860	0
26	20250714	183000	137955780	5860	5860	5860	5860	0
27	20250714	182900	137955780	5860	5860	5860	5860	0
28	20250714	182800	137955780	5860	5860	5860	5860	0
29	20250714	182700	137955780	5860	5860	5860	5860	0
30	20250714	182600	137955780	5860	5860	5860	5860	0
31	20250714	182500	137955780	5860	5860	5860	5860	0
32	20250714	182400	137955780	5860	5860	5860	5860	205
33	20250714	182300	137955780	5860	5860	5860	5860	0
34	20250714	182200	137955780	5860	5860	5860	5860	0
35	20250714	182100	137955780	5860	5860	5860	5860	0
36	20250714	182000	137955780	5860	5860	5860	5860	0
37	20250714	181900	137955780	5860	5860	5860	5860	0
38	20250714	181800	137955780	5860	5860	5860	5860	0
39	20250714	181700	137955780	5860	5860	5860	5860	0
40	20250714	181600	137955780	5860	5860	5860	5860	0
41	20250714	181500	137955780	5860	5860	5860	5860	0
42	20250714	181400	137955780	5860	5860	5860	5860	0
43	20250714	181300	137955780	5860	5860	5860	5860	0
44	20250714	181200	137955780	5860	5860	5860	5860	0
45	20250714	181100	137955780	5860	5860	5860	5860	0
46	20250714	181000	137955780	5860	5860	5860	5860	0
47	20250714	180900	137955780	5860	5860	5860	5860	0
48	20250714	180800	137955780	5860	5860	5860	5860	0
49	20250714	180700	137955780	5860	5860	5860	5860	0
50	20250714	180600	137955780	5860	5860	5860	5860	0
51	20250714	180500	137955780	5860	5860	5860	5860	0
52	20250714	180400	137955780	5860	5860	5860	5860	0
53	20250714	180300	137955780	5860	5860	5860	5860	0
54	20250714	180200	137955780	5860	5860	5860	5860	0
55	20250714	180100	137955780	5860	5860	5860	5860	0
56	20250714	180000	137955780	5860	5860	5860	5860	0
57	20250714	175900	137955780	5860	5860	5860	5860	0
58	20250714	175800	137955780	5860	5860	5860	5860	0
59	20250714	175700	137955780	5860	5860	5860	5860	0
60	20250714	175600	137955780	5860	5860	5860	5860	0
61	20250714	175500	137955780	5860	5860	5860	5860	0
62	20250714	175400	137955780	5860	5860	5860	5860	205
63	20250714	175300	137955780	5860	5860	5860	5860	0
64	20250714	175200	137955780	5860	5860	5860	5860	0
65	20250714	175100	137955780	5860	5860	5860	5860	0
66	20250714	175000	137955780	5860	5860	5860	5860	0
67	20250714	174900	137955780	5860	5860	5860	5860	0
68	20250714	174800	137955780	5860	5860	5860	5860	0
69	20250714	174700	137955780	5860	5860	5860	5860	0
70	20250714	174600	137955780	5860	5860	5860	5860	0
71	20250714	174500	137955780	5860	5860	5860	5860	0
72	20250714	174400	137955780	5860	5860	5860	5860	0
73	20250714	174300	137955780	5860	5860	5860	5860	0
74	20250714	174200	137955780	5860	5860	5860	5860	0
75	20250714	174100	137955780	5860	5860	5860	5860	0
76	20250714	174000	137955780	5860	5860	5860	5860	0
77	20250714	173900	137955780	5860	5860	5860	5860	0
78	20250714	173800	137955780	5860	5860	5860	5860	0
79	20250714	173700	137955780	5860	5860	5860	5860	0
80	20250714	173600	137955780	5860	5860	5860	5860	0
81	20250714	173500	137955780	5860	5860	5860	5860	0
82	20250714	173400	137955780	5860	5860	5860	5860	0
83	20250714	173300	137955780	5860	5860	5860	5860	0
84	20250714	173200	137955780	5860	5860	5860	5860	0
85	20250714	173100	137955780	5860	5860	5860	5860	0
86	20250714	173000	137955780	5860	5860	5860	5860	0
87	20250714	172900	137955780	5860	5860	5860	5860	0
88	20250714	172800	137955780	5860	5860	5860	5860	0
89	20250714	172700	137955780	5860	5860	5860	5860	0
90	20250714	172600	137955780	5860	5860	5860	5860	0
91	20250714	172500	137955780	5860	5860	5860	5860	0
92	20250714	172400	137955780	5860	5860	5860	5860	205
93	20250714	172300	137955780	5860	5860	5860	5860	0
94	20250714	172200	137955780	5860	5860	5860	5860	0
95	20250714	172100	137955780	5860	5860	5860	5860	0
96	20250714	172000	137955780	5860	5860	5860	5860	0
97	20250714	171900	137955780	5860	5860	5860	5860	0
98	20250714	171800	137955780	5860	5860	5860	5860	0
99	20250714	171700	137955780	5860	5860	5860	5860	0
100	20250714	171600	137955780	5860	5860	5860	5860	0
101	20250714	171500	137955780	5860	5860	5860	5860	0
102	20250714	171400	137955780	5860	5860	5860	5860	0
103	20250714	171300	137955780	5860	5860	5860	5860	0
104	20250714	171200	137955780	5860	5860	5860	5860	0
105	20250714	171100	137955780	5860	5860	5860	5860	0
106	20250714	171000	137955780	5860	5860	5860	5860	0
107	20250714	170900	137955780	5860	5860	5860	5860	0
108	20250714	170800	137955780	5860	5860	5860	5860	0
109	20250714	170700	137955780	5860	5860	5860	5860	0
110	20250714	170600	137955780	5860	5860	5860	5860	0
111	20250714	170500	137955780	5860	5860	5860	5860	0
112	20250714	170400	137955780	5860	5860	5860	5860	0
113	20250714	170300	137955780	5860	5860	5860	5860	0
114	20250714	170200	137955780	5860	5860	5860	5860	0
115	20250714	170100	137955780	5860	5860	5860	5860	0
116	20250714	170000	137955780	5860	5860	5860	5860	0
117	20250714	165900	137955780	5860	5860	5860	5860	0
118	20250714	165800	137955780	5860	5860	5860	5860	0
119	20250714	165700	137955780	5860	5860	5860	5860	0
120	20250714	165600	137955780	5860	5860	5860	5860	0
121	20250714	165500	137955780	5860	5860	5860	5860	0
122	20250714	165400	137955780	5860	5860	5860	5860	205
123	20250714	165300	137955780	5860	5860	5860	5860	0
124	20250714	165200	137955780	5860	5860	5860	5860	0
125	20250714	165100	137955780	5860	5860	5860	5860	0
126	20250714	165000	137955780	5860	5860	5860	5860	0
127	20250714	164900	137955780	5860	5860	5860	5860	0
128	20250714	164800	137955780	5860	5860	5860	5860	0
129	20250714	164700	137955780	5860	5860	5860	5860	0
130	20250714	164600	137955780	5860	5860	5860	5860	0
131	20250714	164500	137955780	5860	5860	5860	5860	0
132	20250714	164400	137955780	5860	5860	5860	5860	0
133	20250714	164300	137955780	5860	5860	5860	5860	0
134	20250714	164200	137955780	5860	5860	5860	5860	0
135	20250714	164100	137955780	5860	5860	5860	5860	0
136	20250714	164000	137955780	5860	5860	5860	5860	0
137	20250714	163900	137955780	5860	5860	5860	5860	0
138	20250714	163800	137955780	5860	5860	5860	5860	0
139	20250714	163700	137955780	5860	5860	5860	5860	0
140	20250714	163600	137955780	5860	5860	5860	5860	0
141	20250714	163500	137955780	5860	5860	5860	5860	0
142	20250714	163400	137955780	5860	5860	5860	5860	0
143	20250714	163300	137955780	5860	5860	5860	5860	0
144	20250714	163200	137955780	5860	5860	5860	5860	0
145	20250714	163100	137955780	5860	5860	5860	5860	0
146	20250714	163000	137955780	5860	5860	5860	5860	0
147	20250714	162900	137955780	5860	5860	5860	5860	0
148	20250714	162800	137955780	5860	5860	5860	5860	0
149	20250714	162700	137955780	5860	5860	5860	5860	0
150	20250714	162600	137955780	5860	5860	5860	5860	0
151	20250714	162500	137955780	5860	5860	5860	5860	0
152	20250714	162400	137955780	5860	5860	5860	5860	205
153	20250714	162300	137955780	5860	5860	5860	5860	0
154	20250714	162200	137955780	5860	5860	5860	5860	0
155	20250714	162100	137955780	5860	5860	5860	5860	0
156	20250714	162000	137955780	5860	5860	5860	5860	0
157	20250714	161900	137955780	5860	5860	5860	5860	0
158	20250714	161800	137955780	5860	5860	5860	5860	0
159	20250714	161700	137955780	5860	5860	5860	5860	0
160	20250714	161600	137955780	5860	5860	5860	5860	0
161	20250714	161500	137955780	5860	5860	5860	5860	0
162	20250714	161400	137955780	5860	5860	5860	5860	0
163	20250714	161300	137955780	5860	5860	5860	5860	0
164	20250714	161200	137955780	5860	5860	5860	5860	0
165	20250714	161100	137955780	5860	5860	5860	5860	0
166	20250714	161000	137955780	5860	5860	5860	5860	0
167	20250714	160900	137955780	5860	5860	5860	5860	0
168	20250714	160800	137955780	5860	5860	5860	5860	0
169	20250714	160700	137955780	5860	5860	5860	5860	0
170	20250714	160600	137955780	5860	5860	5860	5860	0
171	20250714	160500	137955780	5860	5860	5860	5860	0
172	20250714	160400	137955780	5860	5860	5860	5860	0
173	20250714	160300	137955780	5860	5860	5860	5860	0
174	20250714	160200	137955780	5860	5860	5860	5860	0
175	20250714	160100	137955780	5860	5860	5860	5860	0
176	20250714	160000	137955780	5860	5860	5860	5860	0
177	20250714	155900	137955780	5860	5860	5860	5860	0
178	20250714	155800	137955780	5860	5860	5860	5860	0
179	20250714	155700	137955780	5860	5860	5860	5860	0
180	20250714	155600	137955780	5860	5860	5860	5860	0
181	20250714	155500	137955780	5860	5860	5860	5860	0
182	20250714	155400	137955780	5860	5860	5860	5860	205
183	20250714	155300	137955780	5860	5860	5860	5860	0
184	20250714	155200	137955780	5860	5860	5860	5860	0
185	20250714	155100	137955780	5860	5860	5860	5860	0
186	20250714	155000	137955780	5860	5860	5860	5860	0
187	20250714	154900	137955780	5860	5860	5860	5860	0
188	20250714	154800	137955780	5860	5860	5860	5860	0
189	20250714	154700	137955780	5860	5860	5860	5860	0
190	20250714	154600	137955780	5860	5860	5860	5860	0
191	20250714	154500	137955780	5860	5860	5860	5860	0
192	20250714	154400	137955780	5860	5860	5860	5860	0
193	20250714	154300	137955780	5860	5860	5860	5860	0
194	20250714	154200	137955780	5860	5860	5860	5860	0
195	20250714	154100	137955780	5860	5860	5860	5860	0
196	20250714	154000	137955780	5860	5860	5860	5860	0
197	20250714	153900	137955780	5860	5860	5860	5860	0
198	20250714	153800	137955780	5860	5860	5860	5860	0
199	20250714	153700	137955780	5860	5860	5860	5860	0
200	20250714	153600	137955780	5860	5860	5860	5860	0
201	20250714	153500	137955780	5860	5860	5860	5860	0
202	20250714	153400	137955780	5860	5860	5860	5860	0
203	20250714	153300	137955780	5860	5860	5860	5860	0
204	20250714	153200	137955780	5860	5860	5860	5860	0
205	20250714	153100	137955780	5860	5860	5860	5860	0
206	20250714	153000	137955780	5860	5860	5860	5860	205
207	20250714	152900	136754480	5880	5880	5880	5880	0
208	20250714	152800	136754480	5880	5880	5880	5880	0
209	20250714	152700	136754480	5880	5880	5880	5880	0
210	20250714	152600	136754480	5880	5880	5880	5880	0
211	20250714	152500	136754480	5880	5880	5880	5880	0
212	20250714	152400	136754480	5880	5880	5880	5880	0
213	20250714	152300	136754480	5880	5880	5880	5880	0
214	20250714	152200	136754480	5880	5880	5880	5880	0
215	20250714	152100	136754480	5880	5880	5880	5880	0
216	20250714	152000	136754480	5880	5880	5880	5880	0
217	20250714	151900	136754480	5880	5880	5880	5880	2
218	20250714	151800	136742720	5890	5890	5890	5890	0
219	20250714	151700	136742720	5890	5880	5890	5880	58
220	20250714	151600	136401290	5880	5880	5880	5880	0
221	20250714	151500	136401290	5880	5880	5880	5880	0
222	20250714	151400	136401290	5880	5880	5880	5880	0
223	20250714	151300	136401290	5880	5880	5880	5880	0
224	20250714	151200	136401290	5880	5880	5880	5880	0
225	20250714	151100	136401290	5880	5880	5880	5880	0
226	20250714	151000	136401290	5880	5880	5880	5880	9
227	20250714	150900	136348370	5890	5890	5890	5890	0
228	20250714	150800	136348370	5890	5890	5890	5890	0
229	20250714	150700	136348370	5890	5890	5890	5890	93
230	20250714	150600	135800600	5900	5900	5900	5900	33
231	20250714	150500	135605900	5890	5890	5890	5890	93
232	20250714	150400	135058130	5890	5890	5890	5890	0
233	20250714	150300	135058130	5890	5890	5890	5890	7
234	20250714	150200	135016900	5900	5900	5900	5900	0
235	20250714	150100	135016900	5900	5890	5900	5890	8
236	20250714	150000	134969730	5900	5900	5900	5900	5
237	20250714	145900	134940230	5890	5890	5890	5890	0
238	20250714	145800	134940230	5890	5890	5890	5890	200
239	20250714	145700	133762230	5900	5900	5900	5900	25
240	20250714	145600	133614730	5900	5900	5900	5900	61
241	20250714	145500	133254830	5905	5905	5905	5905	0
242	20250714	145400	133254830	5905	5905	5905	5905	0
243	20250714	145300	133254830	5905	5905	5905	5905	15
244	20250714	145200	133166255	5905	5905	5905	5905	0
245	20250714	145100	133166255	5905	5905	5905	5905	5
246	20250714	145000	133136730	5910	5910	5910	5910	5
247	20250714	144900	133107180	5910	5910	5910	5910	10
248	20250714	144800	133048080	5910	5910	5910	5910	0
249	20250714	144700	133048080	5910	5900	5910	5900	10
250	20250714	144600	132989070	5900	5900	5900	5900	51
251	20250714	144500	132688170	5900	5900	5900	5900	0
252	20250714	144400	132688170	5900	5900	5900	5900	0
253	20250714	144300	132688170	5900	5900	5900	5900	50
254	20250714	144200	132393170	5880	5880	5880	5880	0
255	20250714	144100	132393170	5880	5880	5880	5880	0
256	20250714	144000	132393170	5880	5880	5880	5880	70
257	20250714	143900	131981570	5900	5900	5900	5900	0
258	20250714	143800	131981570	5900	5880	5900	5880	85
259	20250714	143700	131480570	5880	5890	5890	5880	59
260	20250714	143600	131133150	5880	5880	5880	5880	0
261	20250714	143500	131133150	5880	5880	5880	5880	0
262	20250714	143400	131133150	5880	5880	5880	5880	4
263	20250714	143300	131109630	5900	5900	5900	5900	0
264	20250714	143200	131109630	5900	5900	5900	5900	0
265	20250714	143100	131109630	5900	5900	5900	5900	1
266	20250714	143000	131103730	5910	5910	5910	5910	0
267	20250714	142900	131103730	5910	5900	5910	5900	556
268	20250714	142800	127817870	5910	5910	5910	5910	0
269	20250714	142700	127817870	5910	5880	5910	5880	80
270	20250714	142600	127345290	5870	5870	5870	5870	0
271	20250714	142500	127345290	5870	5870	5870	5870	0
272	20250714	142400	127345290	5870	5880	5880	5870	132
273	20250714	142300	126569730	5900	5900	5900	5900	0
274	20250714	142200	126569730	5900	5900	5900	5900	0
275	20250714	142100	126569730	5900	5900	5900	5900	0
276	20250714	142000	126569730	5900	5900	5900	5900	0
277	20250714	141900	126569730	5900	5900	5900	5900	1
278	20250714	141800	126563830	5880	5880	5880	5880	0
279	20250714	141700	126563830	5880	5880	5880	5880	0
280	20250714	141600	126563830	5880	5880	5880	5880	0
281	20250714	141500	126563830	5880	5880	5880	5880	0
282	20250714	141400	126563830	5880	5880	5880	5880	10
283	20250714	141300	126505030	5900	5900	5900	5900	0
284	20250714	141200	126505030	5900	5900	5900	5900	0
285	20250714	141100	126505030	5900	5900	5900	5900	0
286	20250714	141000	126505030	5900	5900	5900	5900	0
287	20250714	140900	126505030	5900	5900	5900	5900	0
288	20250714	140800	126505030	5900	5900	5900	5900	0
289	20250714	140700	126505030	5900	5900	5900	5900	3
290	20250714	140600	126487330	5900	5870	5900	5870	31
291	20250714	140500	126304910	5900	5890	5900	5890	31
292	20250714	140400	126122030	5890	5880	5890	5880	281
293	20250714	140300	124468760	5880	5880	5880	5880	2
294	20250714	140200	124457000	5850	5850	5850	5850	0
295	20250714	140100	124457000	5850	5850	5850	5850	0
296	20250714	140000	124457000	5850	5850	5850	5850	0
297	20250714	135900	124457000	5850	5850	5850	5850	0
298	20250714	135800	124457000	5850	5850	5850	5850	0
299	20250714	135700	124457000	5850	5850	5850	5850	0
300	20250714	135600	124457000	5850	5850	5850	5850	0
301	20250714	135500	124457000	5850	5850	5850	5850	0
302	20250714	135400	124457000	5850	5850	5850	5850	0
303	20250714	135300	124457000	5850	5850	5850	5850	0
304	20250714	135200	124457000	5850	5850	5850	5850	0
305	20250714	135100	124457000	5850	5850	5850	5850	31
306	20250714	135000	124275650	5850	5850	5850	5850	12
307	20250714	134900	124205450	5850	5880	5880	5850	19
308	20250714	134800	124094180	5850	5850	5850	5850	1
309	20250714	134700	124088330	5880	5880	5880	5880	430
310	20250714	134600	121559930	5880	5880	5880	5880	0
311	20250714	134500	121559930	5880	5880	5880	5880	0
312	20250714	134400	121559930	5880	5880	5880	5880	100
313	20250714	134300	120971930	5880	5880	5880	5880	0
314	20250714	134200	120971930	5880	5880	5880	5880	0
315	20250714	134100	120971930	5880	5880	5880	5880	0
316	20250714	134000	120971930	5880	5880	5880	5880	0
317	20250714	133900	120971930	5880	5860	5880	5860	283
318	20250714	133800	119310130	5880	5860	5880	5860	2
319	20250714	133700	119298390	5850	5860	5860	5850	50
320	20250714	133600	119005580	5880	5880	5880	5880	196
321	20250714	133500	117853100	5880	5880	5880	5880	0
322	20250714	133400	117853100	5880	5880	5880	5880	256
323	20250714	133300	116347820	5880	5880	5880	5880	0
324	20250714	133200	116347820	5880	5850	5880	5850	32
325	20250714	133100	116160390	5840	5840	5840	5840	0
326	20250714	133000	116160390	5840	5840	5840	5840	0
327	20250714	132900	116160390	5840	5840	5840	5840	0
328	20250714	132800	116160390	5840	5850	5850	5840	10
329	20250714	132700	116101980	5870	5870	5870	5870	1
330	20250714	132600	116096110	5840	5860	5860	5840	70
331	20250714	132500	115686220	5880	5880	5880	5880	0
332	20250714	132400	115686220	5880	5880	5880	5880	49
333	20250714	132300	115398100	5880	5880	5880	5880	100
334	20250714	132200	114810100	5880	5880	5880	5880	0
335	20250714	132100	114810100	5880	5880	5880	5880	0
336	20250714	132000	114810100	5880	5880	5880	5880	48
337	20250714	131900	114527860	5900	5910	5910	5900	59
338	20250714	131800	114179660	5900	5900	5900	5900	1
339	20250714	131700	114173760	5920	5920	5920	5920	18
340	20250714	131600	114067200	5930	5930	5930	5930	0
341	20250714	131500	114067200	5930	5930	5930	5930	0
342	20250714	131400	114067200	5930	5930	5930	5930	0
343	20250714	131300	114067200	5930	5930	5930	5930	0
344	20250714	131200	114067200	5930	5930	5930	5930	0
345	20250714	131100	114067200	5930	5930	5930	5930	0
346	20250714	131000	114067200	5930	5940	5940	5930	18
347	20250714	130900	113960290	5940	5940	5940	5940	0
348	20250714	130800	113960290	5940	5930	5940	5880	753
349	20250714	130700	109511280	5950	5940	5960	5930	526
350	20250714	130600	106378990	5930	5920	5930	5920	2890
351	20250714	130500	89247320	5920	5910	5920	5910	73
352	20250714	130400	88815610	5910	5910	5910	5910	205
353	20250714	130300	87604060	5920	5920	5920	5920	0
354	20250714	130200	87604060	5920	5890	5920	5890	1049
355	20250714	130100	81407520	5890	5890	5890	5890	1
356	20250714	130000	81401630	5890	5890	5890	5890	244
357	20250714	125900	79964470	5890	5890	5890	5890	0
358	20250714	125800	79964470	5890	5890	5890	5890	0
359	20250714	125700	79964470	5890	5890	5890	5890	0
360	20250714	125600	79964470	5890	5890	5890	5890	0
361	20250714	125500	79964470	5890	5890	5890	5890	0
362	20250714	125400	79964470	5890	5890	5890	5890	86
363	20250714	125300	79457930	5870	5870	5870	5870	0
364	20250714	125200	79457930	5870	5870	5870	5870	0
365	20250714	125100	79457930	5870	5870	5870	5870	0
366	20250714	125000	79457930	5870	5870	5870	5870	1
367	20250714	124900	79452060	5860	5860	5860	5860	0
368	20250714	124800	79452060	5860	5860	5860	5860	0
369	20250714	124700	79452060	5860	5870	5870	5860	504
370	20250714	124600	76498580	5870	5880	5880	5870	495
371	20250714	124500	73591280	5880	5880	5880	5880	22
372	20250714	124400	73461920	5900	5900	5900	5900	10
373	20250714	124300	73402920	5910	5910	5910	5910	0
374	20250714	124200	73402920	5910	5910	5910	5910	0
375	20250714	124100	73402920	5910	5910	5910	5910	0
376	20250714	124000	73402920	5910	5910	5910	5910	0
377	20250714	123900	73402920	5910	5910	5910	5910	0
378	20250714	123800	73402920	5910	5910	5910	5910	1
379	20250714	123700	73397010	5880	5870	5900	5870	1329
380	20250714	123600	65562540	5870	5870	5870	5870	0
381	20250714	123500	65562540	5870	5870	5870	5870	0
382	20250714	123400	65562540	5870	5870	5880	5870	353
383	20250714	123300	63490420	5850	5850	5850	5850	0
384	20250714	123200	63490420	5850	5850	5850	5850	1
385	20250714	123100	63484570	5860	5860	5860	5860	0
386	20250714	123000	63484570	5860	5860	5860	5860	150
387	20250714	122900	62605570	5860	5860	5870	5860	684
388	20250714	122800	58594190	5860	5850	5860	5850	461
389	20250714	122700	55893430	5840	5840	5840	5840	0
390	20250714	122600	55893430	5840	5840	5840	5840	0
391	20250714	122500	55893430	5840	5840	5840	5840	0
392	20250714	122400	55893430	5840	5840	5840	5840	0
393	20250714	122300	55893430	5840	5830	5840	5830	223
394	20250714	122200	54591210	5820	5820	5820	5820	0
395	20250714	122100	54591210	5820	5820	5820	5820	0
396	20250714	122000	54591210	5820	5820	5820	5820	0
397	20250714	121900	54591210	5820	5820	5820	5820	0
398	20250714	121800	54591210	5820	5820	5820	5820	0
399	20250714	121700	54591210	5820	5820	5820	5820	0
400	20250714	121600	54591210	5820	5820	5820	5820	33
401	20250714	121500	54399150	5830	5830	5830	5830	296
402	20250714	121400	52673470	5830	5830	5830	5830	0
403	20250714	121300	52673470	5830	5830	5830	5830	0
404	20250714	121200	52673470	5830	5830	5830	5830	1
405	20250714	121100	52667640	5820	5820	5820	5820	233
406	20250714	121000	51311580	5810	5810	5810	5810	0
407	20250714	120900	51311580	5810	5810	5810	5810	0
408	20250714	120800	51311580	5810	5810	5810	5810	4
409	20250714	120700	51288340	5810	5810	5810	5810	100
410	20250714	120600	50707340	5810	5810	5810	5810	0
411	20250714	120500	50707340	5810	5810	5810	5810	96
412	20250714	120400	50149580	5810	5810	5810	5810	136
413	20250714	120300	49359420	5810	5810	5810	5810	20
414	20250714	120200	49243220	5810	5810	5810	5810	100
415	20250714	120100	48662220	5810	5810	5810	5810	0
416	20250714	120000	48662220	5810	5810	5810	5810	100
417	20250714	115900	48081220	5810	5810	5810	5810	0
418	20250714	115800	48081220	5810	5800	5810	5800	210
419	20250714	115700	46861230	5790	5790	5790	5790	36
420	20250714	115600	46652790	5770	5770	5770	5770	20
421	20250714	115500	46537390	5800	5800	5800	5800	86
422	20250714	115400	46038590	5800	5800	5800	5800	10
423	20250714	115300	45980590	5810	5810	5810	5810	0
424	20250714	115200	45980590	5810	5810	5810	5810	0
425	20250714	115100	45980590	5810	5810	5810	5810	0
426	20250714	115000	45980590	5810	5790	5810	5790	3
427	20250714	114900	45963190	5780	5780	5780	5780	0
428	20250714	114800	45963190	5780	5780	5780	5780	0
429	20250714	114700	45963190	5780	5780	5780	5780	0
430	20250714	114600	45963190	5780	5780	5780	5780	0
431	20250714	114500	45963190	5780	5780	5780	5780	0
432	20250714	114400	45963190	5780	5780	5780	5780	0
433	20250714	114300	45963190	5780	5780	5780	5780	0
434	20250714	114200	45963190	5780	5780	5780	5780	0
435	20250714	114100	45963190	5780	5780	5780	5780	0
436	20250714	114000	45963190	5780	5780	5780	5780	1
437	20250714	113900	45957410	5770	5770	5770	5770	0
438	20250714	113800	45957410	5770	5770	5770	5770	0
439	20250714	113700	45957410	5770	5770	5770	5770	8
440	20250714	113600	45911250	5770	5770	5770	5770	0
441	20250714	113500	45911250	5770	5770	5770	5770	0
442	20250714	113400	45911250	5770	5770	5770	5770	0
443	20250714	113300	45911250	5770	5770	5770	5770	0
444	20250714	113200	45911250	5770	5770	5770	5770	0
445	20250714	113100	45911250	5770	5770	5770	5770	0
446	20250714	113000	45911250	5770	5770	5770	5770	0
447	20250714	112900	45911250	5770	5770	5770	5770	0
448	20250714	112800	45911250	5770	5770	5770	5770	0
449	20250714	112700	45911250	5770	5770	5770	5770	0
450	20250714	112600	45911250	5770	5770	5770	5770	0
451	20250714	112500	45911250	5770	5770	5770	5770	0
452	20250714	112400	45911250	5770	5770	5770	5770	0
453	20250714	112300	45911250	5770	5800	5800	5770	160
454	20250714	112200	44987990	5800	5800	5800	5800	0
455	20250714	112100	44987990	5800	5800	5800	5800	0
456	20250714	112000	44987990	5800	5800	5800	5800	0
457	20250714	111900	44987990	5800	5770	5800	5770	101
458	20250714	111800	44405190	5810	5810	5810	5810	0
459	20250714	111700	44405190	5810	5810	5810	5810	0
460	20250714	111600	44405190	5810	5800	5810	5800	7
461	20250714	111500	44364580	5770	5770	5770	5770	1
462	20250714	111400	44358810	5770	5770	5770	5770	0
463	20250714	111300	44358810	5770	5770	5770	5770	55
464	20250714	111200	44041460	5770	5770	5770	5770	145
465	20250714	111100	43204810	5770	5770	5770	5770	0
466	20250714	111000	43204810	5770	5800	5800	5770	13
467	20250714	110900	43129730	5830	5780	5830	5780	41
468	20250714	110800	42891230	5800	5780	5800	5780	6
469	20250714	110700	42856490	5800	5780	5800	5780	11
470	20250714	110600	42792810	5800	5800	5800	5800	0
471	20250714	110500	42792810	5800	5800	5800	5780	3
472	20250714	110400	42775430	5780	5790	5790	5780	5
473	20250714	110300	42746510	5800	5800	5800	5800	1
474	20250714	110200	42740710	5800	5780	5830	5780	64
475	20250714	110100	42369810	5790	5780	5790	5780	14
476	20250714	110000	42288850	5770	5770	5770	5770	0
477	20250714	105900	42288850	5770	5770	5770	5770	0
478	20250714	105800	42288850	5770	5770	5770	5770	0
479	20250714	105700	42288850	5770	5790	5790	5770	342
480	20250714	105600	40315420	5810	5810	5810	5810	0
481	20250714	105500	40315420	5810	5800	5830	5800	172
482	20250714	105400	39313640	5820	5820	5820	5820	0
483	20250714	105300	39313640	5820	5820	5820	5820	0
484	20250714	105200	39313640	5820	5820	5820	5820	0
485	20250714	105100	39313640	5820	5820	5820	5820	0
486	20250714	105000	39313640	5820	5820	5820	5820	0
487	20250714	104900	39313640	5820	5820	5820	5820	0
488	20250714	104800	39313640	5820	5810	5830	5790	354
489	20250714	104700	37257430	5830	5800	5830	5780	302
490	20250714	104600	35500440	5800	5800	5800	5800	96
491	20250714	104500	34943640	5790	5790	5790	5790	4
492	20250714	104400	34920480	5810	5810	5810	5810	0
493	20250714	104300	34920480	5810	5810	5810	5810	0
494	20250714	104200	34920480	5810	5810	5810	5810	0
495	20250714	104100	34920480	5810	5810	5810	5810	0
496	20250714	104000	34920480	5810	5810	5810	5810	0
497	20250714	103900	34920480	5810	5780	5810	5780	6
498	20250714	103800	34885710	5790	5790	5790	5780	22
499	20250714	103700	34758350	5790	5790	5790	5790	0
500	20250714	103600	34758350	5790	5790	5790	5790	0
501	20250714	103500	34758350	5790	5790	5790	5790	0
502	20250714	103400	34758350	5790	5800	5800	5790	85
503	20250714	103300	34265410	5800	5800	5800	5800	0
504	20250714	103200	34265410	5800	5800	5800	5800	0
505	20250714	103100	34265410	5800	5800	5800	5800	0
506	20250714	103000	34265410	5800	5800	5800	5800	0
507	20250714	102900	34265410	5800	5800	5800	5800	0
508	20250714	102800	34265410	5800	5800	5800	5800	1
509	20250714	102700	34259610	5790	5790	5790	5790	0
510	20250714	102600	34259610	5790	5790	5790	5790	0
511	20250714	102500	34259610	5790	5780	5790	5780	4
512	20250714	102400	34236460	5790	5790	5790	5790	0
513	20250714	102300	34236460	5790	5780	5790	5780	2
514	20250714	102200	34224890	5770	5790	5790	5770	84
515	20250714	102100	33740140	5800	5790	5800	5790	2
516	20250714	102000	33728550	5800	5800	5800	5780	5
517	20250714	101900	33699580	5790	5780	5790	5780	322
518	20250714	101800	31835310	5790	5790	5790	5790	0
519	20250714	101700	31835310	5790	5770	5790	5770	27
520	20250714	101600	31679310	5790	5780	5790	5780	5
521	20250714	101500	31650380	5770	5770	5770	5770	2
522	20250714	101400	31638840	5780	5780	5780	5780	0
523	20250714	101300	31638840	5780	5780	5780	5780	0
524	20250714	101200	31638840	5780	5780	5780	5780	1
525	20250714	101100	31633060	5780	5790	5790	5780	7
526	20250714	101000	31592550	5790	5790	5790	5790	1
527	20250714	100900	31586760	5780	5780	5780	5780	0
528	20250714	100800	31586760	5780	5760	5780	5760	344
529	20250714	100700	29598460	5780	5770	5780	5730	504
530	20250714	100600	26703380	5780	5770	5780	5770	14
531	20250714	100500	26622530	5770	5760	5780	5760	4
532	20250714	100400	26599460	5780	5780	5780	5780	0
533	20250714	100300	26599460	5780	5760	5780	5760	6
534	20250714	100200	26564840	5780	5750	5780	5750	12
535	20250714	100100	26495800	5770	5770	5770	5770	17
536	20250714	100000	26397710	5780	5760	5780	5750	148
537	20250714	095900	25545580	5770	5770	5790	5770	12
538	20250714	095800	25476310	5790	5790	5790	5790	2
539	20250714	095700	25464730	5790	5790	5820	5780	11
540	20250714	095600	25401000	5790	5790	5790	5790	1
541	20250714	095500	25395210	5790	5790	5820	5790	5
542	20250714	095400	25366210	5800	5790	5800	5780	202
543	20250714	095300	24196440	5770	5790	5790	5770	467
544	20250714	095200	21499380	5800	5800	5810	5800	8
545	20250714	095100	21452970	5820	5790	5820	5790	2
546	20250714	095000	21441360	5780	5780	5780	5780	0
547	20250714	094900	21441360	5780	5780	5780	5780	0
548	20250714	094800	21441360	5780	5790	5790	5780	1500
549	20250714	094700	12768500	5830	5830	5830	5830	0
550	20250714	094600	12768500	5830	5830	5830	5830	0
551	20250714	094500	12768500	5830	5830	5830	5830	0
552	20250714	094400	12768500	5830	5820	5830	5820	33
553	20250714	094300	12576130	5820	5820	5820	5820	17
554	20250714	094200	12477190	5820	5820	5820	5820	0
555	20250714	094100	12477190	5820	5820	5820	5820	2
556	20250714	094000	12465550	5830	5830	5830	5830	0
557	20250714	093900	12465550	5830	5830	5830	5830	10
558	20250714	093800	12407250	5830	5830	5830	5830	4
559	20250714	093700	12383930	5830	5830	5830	5830	76
560	20250714	093600	11940850	5830	5830	5830	5830	1
561	20250714	093500	11935020	5800	5800	5800	5800	0
562	20250714	093400	11935020	5800	5800	5800	5800	181
563	20250714	093300	10885220	5830	5810	5830	5810	61
564	20250714	093200	10530730	5810	5810	5810	5810	0
565	20250714	093100	10530730	5810	5810	5810	5810	35
566	20250714	093000	10327380	5800	5800	5800	5800	49
567	20250714	092900	10043180	5800	5800	5800	5800	0
568	20250714	092800	10043180	5800	5800	5800	5800	0
569	20250714	092700	10043180	5800	5800	5800	5800	73
570	20250714	092600	9619780	5750	5750	5750	5750	20
571	20250714	092500	9504780	5800	5800	5800	5800	0
572	20250714	092400	9504780	5800	5800	5800	5800	0
573	20250714	092300	9504780	5800	5800	5800	5800	10
574	20250714	092200	9446780	5800	5800	5800	5800	0
575	20250714	092100	9446780	5800	5800	5800	5800	0
576	20250714	092000	9446780	5800	5800	5800	5800	1
577	20250714	091900	9440980	5770	5770	5770	5770	0
578	20250714	091800	9440980	5770	5770	5770	5770	169
579	20250714	091700	8465850	5760	5760	5760	5760	50
580	20250714	091600	8177850	5720	5720	5720	5720	0
581	20250714	091500	8177850	5720	5750	5750	5720	181
582	20250714	091400	7137740	5740	5740	5740	5740	50
583	20250714	091300	6850740	5740	5740	5740	5740	0
584	20250714	091200	6850740	5740	5710	5740	5700	150
585	20250714	091100	5993520	5750	5750	5750	5750	66
586	20250714	091000	5614020	5730	5740	5740	5730	73
587	20250714	090900	5195510	5730	5730	5730	5730	1
588	20250714	090800	5189780	5700	5700	5700	5700	20
589	20250714	090700	5075780	5700	5700	5700	5700	257
590	20250714	090600	3610880	5720	5700	5720	5700	343
591	20250714	090500	1655680	5700	5700	5700	5700	0
592	20250714	090400	1655680	5700	5700	5700	5700	0
593	20250714	090300	1655680	5700	5710	5710	5700	19
594	20250714	090200	1547330	5760	5760	5760	5760	3
595	20250714	090100	1530050	5760	5760	5760	5760	8
596	20250714	090000	1483970	5770	5670	5770	5670	261