KissMeData/025900/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	185800	433964960	8740	8740	8740	8740	662
3	20250714	185700	433964960	8740	8740	8740	8740	0
4	20250714	185600	433964960	8740	8740	8740	8740	0
5	20250714	185500	433964960	8740	8740	8740	8740	0
6	20250714	185400	433964960	8740	8740	8740	8740	0
7	20250714	185300	433964960	8740	8740	8740	8740	0
8	20250714	185200	433964960	8740	8740	8740	8740	0
9	20250714	185100	433964960	8740	8740	8740	8740	0
10	20250714	185000	433964960	8740	8740	8740	8740	0
11	20250714	184900	433964960	8740	8740	8740	8740	0
12	20250714	184800	433964960	8740	8740	8740	8740	0
13	20250714	184700	433964960	8740	8740	8740	8740	0
14	20250714	184600	433964960	8740	8740	8740	8740	0
15	20250714	184500	433964960	8740	8740	8740	8740	0
16	20250714	184400	433964960	8740	8740	8740	8740	0
17	20250714	184300	433964960	8740	8740	8740	8740	0
18	20250714	184200	433964960	8740	8740	8740	8740	0
19	20250714	184100	433964960	8740	8740	8740	8740	0
20	20250714	184000	433964960	8740	8740	8740	8740	0
21	20250714	183900	433964960	8740	8740	8740	8740	0
22	20250714	183800	433964960	8740	8740	8740	8740	0
23	20250714	183700	433964960	8740	8740	8740	8740	0
24	20250714	183600	433964960	8740	8740	8740	8740	0
25	20250714	183500	433964960	8740	8740	8740	8740	0
26	20250714	183400	433964960	8740	8740	8740	8740	0
27	20250714	183300	433964960	8740	8740	8740	8740	0
28	20250714	183200	433964960	8740	8740	8740	8740	0
29	20250714	183100	433964960	8740	8740	8740	8740	0
30	20250714	183000	433964960	8740	8740	8740	8740	0
31	20250714	182900	433964960	8740	8740	8740	8740	0
32	20250714	182800	433964960	8740	8740	8740	8740	662
33	20250714	182700	433964960	8740	8740	8740	8740	0
34	20250714	182600	433964960	8740	8740	8740	8740	0
35	20250714	182500	433964960	8740	8740	8740	8740	0
36	20250714	182400	433964960	8740	8740	8740	8740	0
37	20250714	182300	433964960	8740	8740	8740	8740	0
38	20250714	182200	433964960	8740	8740	8740	8740	0
39	20250714	182100	433964960	8740	8740	8740	8740	0
40	20250714	182000	433964960	8740	8740	8740	8740	0
41	20250714	181900	433964960	8740	8740	8740	8740	0
42	20250714	181800	433964960	8740	8740	8740	8740	0
43	20250714	181700	433964960	8740	8740	8740	8740	0
44	20250714	181600	433964960	8740	8740	8740	8740	0
45	20250714	181500	433964960	8740	8740	8740	8740	0
46	20250714	181400	433964960	8740	8740	8740	8740	0
47	20250714	181300	433964960	8740	8740	8740	8740	0
48	20250714	181200	433964960	8740	8740	8740	8740	0
49	20250714	181100	433964960	8740	8740	8740	8740	0
50	20250714	181000	433964960	8740	8740	8740	8740	0
51	20250714	180900	433964960	8740	8740	8740	8740	0
52	20250714	180800	433964960	8740	8740	8740	8740	0
53	20250714	180700	433964960	8740	8740	8740	8740	0
54	20250714	180600	433964960	8740	8740	8740	8740	0
55	20250714	180500	433964960	8740	8740	8740	8740	0
56	20250714	180400	433964960	8740	8740	8740	8740	0
57	20250714	180300	433964960	8740	8740	8740	8740	0
58	20250714	180200	433964960	8740	8740	8740	8740	0
59	20250714	180100	433964960	8740	8740	8740	8740	0
60	20250714	180000	433964960	8740	8740	8740	8740	0
61	20250714	175900	433964960	8740	8740	8740	8740	0
62	20250714	175800	433964960	8740	8740	8740	8740	662
63	20250714	175700	433964960	8740	8740	8740	8740	0
64	20250714	175600	433964960	8740	8740	8740	8740	0
65	20250714	175500	433964960	8740	8740	8740	8740	0
66	20250714	175400	433964960	8740	8740	8740	8740	0
67	20250714	175300	433964960	8740	8740	8740	8740	0
68	20250714	175200	433964960	8740	8740	8740	8740	0
69	20250714	175100	433964960	8740	8740	8740	8740	0
70	20250714	175000	433964960	8740	8740	8740	8740	0
71	20250714	174900	433964960	8740	8740	8740	8740	0
72	20250714	174800	433964960	8740	8740	8740	8740	0
73	20250714	174700	433964960	8740	8740	8740	8740	0
74	20250714	174600	433964960	8740	8740	8740	8740	0
75	20250714	174500	433964960	8740	8740	8740	8740	0
76	20250714	174400	433964960	8740	8740	8740	8740	0
77	20250714	174300	433964960	8740	8740	8740	8740	0
78	20250714	174200	433964960	8740	8740	8740	8740	0
79	20250714	174100	433964960	8740	8740	8740	8740	0
80	20250714	174000	433964960	8740	8740	8740	8740	0
81	20250714	173900	433964960	8740	8740	8740	8740	0
82	20250714	173800	433964960	8740	8740	8740	8740	0
83	20250714	173700	433964960	8740	8740	8740	8740	0
84	20250714	173600	433964960	8740	8740	8740	8740	0
85	20250714	173500	433964960	8740	8740	8740	8740	0
86	20250714	173400	433964960	8740	8740	8740	8740	0
87	20250714	173300	433964960	8740	8740	8740	8740	0
88	20250714	173200	433964960	8740	8740	8740	8740	0
89	20250714	173100	433964960	8740	8740	8740	8740	0
90	20250714	173000	433964960	8740	8740	8740	8740	0
91	20250714	172900	433964960	8740	8740	8740	8740	0
92	20250714	172800	433964960	8740	8740	8740	8740	662
93	20250714	172700	433964960	8740	8740	8740	8740	0
94	20250714	172600	433964960	8740	8740	8740	8740	0
95	20250714	172500	433964960	8740	8740	8740	8740	0
96	20250714	172400	433964960	8740	8740	8740	8740	0
97	20250714	172300	433964960	8740	8740	8740	8740	0
98	20250714	172200	433964960	8740	8740	8740	8740	0
99	20250714	172100	433964960	8740	8740	8740	8740	0
100	20250714	172000	433964960	8740	8740	8740	8740	0
101	20250714	171900	433964960	8740	8740	8740	8740	0
102	20250714	171800	433964960	8740	8740	8740	8740	0
103	20250714	171700	433964960	8740	8740	8740	8740	0
104	20250714	171600	433964960	8740	8740	8740	8740	0
105	20250714	171500	433964960	8740	8740	8740	8740	0
106	20250714	171400	433964960	8740	8740	8740	8740	0
107	20250714	171300	433964960	8740	8740	8740	8740	0
108	20250714	171200	433964960	8740	8740	8740	8740	0
109	20250714	171100	433964960	8740	8740	8740	8740	0
110	20250714	171000	433964960	8740	8740	8740	8740	0
111	20250714	170900	433964960	8740	8740	8740	8740	0
112	20250714	170800	433964960	8740	8740	8740	8740	0
113	20250714	170700	433964960	8740	8740	8740	8740	0
114	20250714	170600	433964960	8740	8740	8740	8740	0
115	20250714	170500	433964960	8740	8740	8740	8740	0
116	20250714	170400	433964960	8740	8740	8740	8740	0
117	20250714	170300	433964960	8740	8740	8740	8740	0
118	20250714	170200	433964960	8740	8740	8740	8740	0
119	20250714	170100	433964960	8740	8740	8740	8740	0
120	20250714	170000	433964960	8740	8740	8740	8740	0
121	20250714	165900	433964960	8740	8740	8740	8740	0
122	20250714	165800	433964960	8740	8740	8740	8740	662
123	20250714	165700	433964960	8740	8740	8740	8740	0
124	20250714	165600	433964960	8740	8740	8740	8740	0
125	20250714	165500	433964960	8740	8740	8740	8740	0
126	20250714	165400	433964960	8740	8740	8740	8740	0
127	20250714	165300	433964960	8740	8740	8740	8740	0
128	20250714	165200	433964960	8740	8740	8740	8740	0
129	20250714	165100	433964960	8740	8740	8740	8740	0
130	20250714	165000	433964960	8740	8740	8740	8740	0
131	20250714	164900	433964960	8740	8740	8740	8740	0
132	20250714	164800	433964960	8740	8740	8740	8740	0
133	20250714	164700	433964960	8740	8740	8740	8740	0
134	20250714	164600	433964960	8740	8740	8740	8740	0
135	20250714	164500	433964960	8740	8740	8740	8740	0
136	20250714	164400	433964960	8740	8740	8740	8740	0
137	20250714	164300	433964960	8740	8740	8740	8740	0
138	20250714	164200	433964960	8740	8740	8740	8740	0
139	20250714	164100	433964960	8740	8740	8740	8740	0
140	20250714	164000	433964960	8740	8740	8740	8740	0
141	20250714	163900	433964960	8740	8740	8740	8740	0
142	20250714	163800	433964960	8740	8740	8740	8740	0
143	20250714	163700	433964960	8740	8740	8740	8740	0
144	20250714	163600	433964960	8740	8740	8740	8740	0
145	20250714	163500	433964960	8740	8740	8740	8740	0
146	20250714	163400	433964960	8740	8740	8740	8740	0
147	20250714	163300	433964960	8740	8740	8740	8740	0
148	20250714	163200	433964960	8740	8740	8740	8740	0
149	20250714	163100	433964960	8740	8740	8740	8740	0
150	20250714	163000	433964960	8740	8740	8740	8740	0
151	20250714	162900	433964960	8740	8740	8740	8740	0
152	20250714	162800	433964960	8740	8740	8740	8740	662
153	20250714	162700	433964960	8740	8740	8740	8740	0
154	20250714	162600	433964960	8740	8740	8740	8740	0
155	20250714	162500	433964960	8740	8740	8740	8740	0
156	20250714	162400	433964960	8740	8740	8740	8740	0
157	20250714	162300	433964960	8740	8740	8740	8740	0
158	20250714	162200	433964960	8740	8740	8740	8740	0
159	20250714	162100	433964960	8740	8740	8740	8740	0
160	20250714	162000	433964960	8740	8740	8740	8740	0
161	20250714	161900	433964960	8740	8740	8740	8740	0
162	20250714	161800	433964960	8740	8740	8740	8740	0
163	20250714	161700	433964960	8740	8740	8740	8740	0
164	20250714	161600	433964960	8740	8740	8740	8740	0
165	20250714	161500	433964960	8740	8740	8740	8740	0
166	20250714	161400	433964960	8740	8740	8740	8740	0
167	20250714	161300	433964960	8740	8740	8740	8740	0
168	20250714	161200	433964960	8740	8740	8740	8740	0
169	20250714	161100	433964960	8740	8740	8740	8740	0
170	20250714	161000	433964960	8740	8740	8740	8740	0
171	20250714	160900	433964960	8740	8740	8740	8740	0
172	20250714	160800	433964960	8740	8740	8740	8740	0
173	20250714	160700	433964960	8740	8740	8740	8740	0
174	20250714	160600	433964960	8740	8740	8740	8740	0
175	20250714	160500	433964960	8740	8740	8740	8740	0
176	20250714	160400	433964960	8740	8740	8740	8740	0
177	20250714	160300	433964960	8740	8740	8740	8740	0
178	20250714	160200	433964960	8740	8740	8740	8740	0
179	20250714	160100	433964960	8740	8740	8740	8740	0
180	20250714	160000	433964960	8740	8740	8740	8740	0
181	20250714	155900	433964960	8740	8740	8740	8740	0
182	20250714	155800	433964960	8740	8740	8740	8740	662
183	20250714	155700	433964960	8740	8740	8740	8740	0
184	20250714	155600	433964960	8740	8740	8740	8740	0
185	20250714	155500	433964960	8740	8740	8740	8740	0
186	20250714	155400	433964960	8740	8740	8740	8740	0
187	20250714	155300	433964960	8740	8740	8740	8740	0
188	20250714	155200	433964960	8740	8740	8740	8740	0
189	20250714	155100	433964960	8740	8740	8740	8740	0
190	20250714	155000	433964960	8740	8740	8740	8740	0
191	20250714	154900	433964960	8740	8740	8740	8740	0
192	20250714	154800	433964960	8740	8740	8740	8740	0
193	20250714	154700	433964960	8740	8740	8740	8740	0
194	20250714	154600	433964960	8740	8740	8740	8740	0
195	20250714	154500	433964960	8740	8740	8740	8740	0
196	20250714	154400	433964960	8740	8740	8740	8740	0
197	20250714	154300	433964960	8740	8740	8740	8740	0
198	20250714	154200	433964960	8740	8740	8740	8740	0
199	20250714	154100	433964960	8740	8740	8740	8740	0
200	20250714	154000	433964960	8740	8740	8740	8740	0
201	20250714	153900	433964960	8740	8740	8740	8740	0
202	20250714	153800	433964960	8740	8740	8740	8740	0
203	20250714	153700	433964960	8740	8740	8740	8740	0
204	20250714	153600	433964960	8740	8740	8740	8740	0
205	20250714	153500	433964960	8740	8740	8740	8740	0
206	20250714	153400	433964960	8740	8740	8740	8740	0
207	20250714	153300	433964960	8740	8740	8740	8740	0
208	20250714	153200	433964960	8740	8740	8740	8740	0
209	20250714	153100	433964960	8740	8740	8740	8740	0
210	20250714	153000	433964960	8740	8740	8740	8740	662
211	20250714	152900	428179080	8750	8750	8750	8750	0
212	20250714	152800	428179080	8750	8750	8750	8750	0
213	20250714	152700	428179080	8750	8750	8750	8750	0
214	20250714	152600	428179080	8750	8750	8750	8750	0
215	20250714	152500	428179080	8750	8750	8750	8750	0
216	20250714	152400	428179080	8750	8750	8750	8750	0
217	20250714	152300	428179080	8750	8750	8750	8750	0
218	20250714	152200	428179080	8750	8750	8750	8750	0
219	20250714	152100	428179080	8750	8750	8750	8750	0
220	20250714	152000	428179080	8750	8750	8750	8750	0
221	20250714	151900	428179080	8750	8740	8750	8740	116
222	20250714	151800	427165200	8740	8760	8760	8740	12
223	20250714	151700	427060100	8750	8730	8750	8730	103
224	20250714	151600	426159240	8730	8730	8730	8730	4
225	20250714	151500	426124320	8740	8750	8750	8730	418
226	20250714	151400	422466870	8750	8740	8790	8730	1261
227	20250714	151300	411439570	8740	8770	8770	8740	3
228	20250714	151200	411413290	8770	8740	8770	8740	6
229	20250714	151100	411360760	8740	8740	8750	8740	160
230	20250714	151000	409961160	8740	8760	8760	8740	6
231	20250714	150900	409908700	8740	8740	8740	8740	4
232	20250714	150800	409873740	8740	8740	8740	8740	5
233	20250714	150700	409830040	8740	8740	8750	8740	83
234	20250714	150600	409104610	8740	8740	8740	8740	3
235	20250714	150500	409078390	8740	8740	8740	8740	4
236	20250714	150400	409043430	8740	8740	8740	8740	3
237	20250714	150300	409017210	8740	8730	8740	8730	4
238	20250714	150200	408982270	8730	8740	8750	8730	485
239	20250714	150100	404742680	8740	8750	8750	8740	10
240	20250714	150000	404655210	8750	8740	8750	8740	3
241	20250714	145900	404628970	8740	8740	8740	8740	5
242	20250714	145800	404585270	8740	8740	8740	8740	55
243	20250714	145700	404104570	8740	8740	8740	8740	3
244	20250714	145600	404078350	8740	8740	8740	8740	60
245	20250714	145500	403553950	8740	8740	8760	8740	206
246	20250714	145400	401753490	8740	8740	8740	8740	160
247	20250714	145300	400355090	8740	8760	8770	8740	110
248	20250714	145200	399390980	8760	8760	8760	8760	81
249	20250714	145100	398681420	8760	8760	8760	8760	103
250	20250714	145000	397779140	8760	8760	8770	8760	25
251	20250714	144900	397560130	8760	8750	8760	8750	4
252	20250714	144800	397525110	8750	8750	8780	8750	6
253	20250714	144700	397472550	8750	8750	8750	8750	4
254	20250714	144600	397437550	8750	8760	8790	8750	8
255	20250714	144500	397367330	8780	8760	8800	8740	919
256	20250714	144400	389288920	8740	8730	8740	8730	3
257	20250714	144300	389262710	8730	8730	8730	8730	225
258	20250714	144200	387298460	8750	8780	8780	8740	126
259	20250714	144100	386195950	8750	8750	8770	8750	117
260	20250714	144000	385169920	8760	8730	8760	8730	203
261	20250714	143900	383391740	8730	8730	8730	8730	10
262	20250714	143800	383304440	8730	8750	8750	8730	40
263	20250714	143700	382954500	8750	8730	8750	8730	17
264	20250714	143600	382805770	8730	8730	8730	8730	3
265	20250714	143500	382779580	8730	8720	8730	8720	4
266	20250714	143400	382744690	8730	8730	8730	8730	78
267	20250714	143300	382063750	8730	8740	8740	8730	39
268	20250714	143200	381722900	8740	8740	8740	8740	3
269	20250714	143100	381696680	8740	8760	8780	8740	12
270	20250714	143000	381591590	8730	8740	8750	8730	404
271	20250714	142900	378056680	8730	8730	8730	8730	173
272	20250714	142800	376546390	8730	8730	8730	8730	6
273	20250714	142700	376494010	8730	8730	8730	8730	50
274	20250714	142600	376057510	8730	8730	8730	8730	0
275	20250714	142500	376057510	8730	8720	8730	8720	564
276	20250714	142400	371138240	8710	8710	8710	8710	0
277	20250714	142300	371138240	8710	8710	8710	8710	0
278	20250714	142200	371138240	8710	8710	8710	8710	27
279	20250714	142100	370903070	8710	8710	8710	8710	0
280	20250714	142000	370903070	8710	8710	8710	8710	0
281	20250714	141900	370903070	8710	8710	8710	8710	0
282	20250714	141800	370903070	8710	8710	8710	8710	0
283	20250714	141700	370903070	8710	8710	8710	8710	78
284	20250714	141600	370223690	8720	8720	8720	8720	0
285	20250714	141500	370223690	8720	8720	8720	8720	0
286	20250714	141400	370223690	8720	8720	8720	8720	273
287	20250714	141300	367843130	8710	8700	8710	8700	91
288	20250714	141200	367051200	8700	8690	8700	8690	548
289	20250714	141100	362288010	8690	8690	8690	8690	0
290	20250714	141000	362288010	8690	8690	8690	8690	0
291	20250714	140900	362288010	8690	8690	8690	8690	1
292	20250714	140800	362279320	8700	8710	8710	8700	2
293	20250714	140700	362261910	8700	8700	8700	8700	0
294	20250714	140600	362261910	8700	8700	8700	8700	0
295	20250714	140500	362261910	8700	8700	8700	8700	62
296	20250714	140400	361722510	8690	8690	8690	8690	1
297	20250714	140300	361713820	8700	8700	8700	8700	0
298	20250714	140200	361713820	8700	8680	8700	8680	565
299	20250714	140100	356809300	8690	8690	8690	8690	78
300	20250714	140000	356131480	8690	8710	8720	8690	164
301	20250714	135900	354703840	8710	8710	8710	8710	0
302	20250714	135800	354703840	8710	8710	8710	8710	100
303	20250714	135700	353832840	8710	8710	8710	8710	13
304	20250714	135600	353719610	8710	8710	8710	8710	0
305	20250714	135500	353719610	8710	8710	8710	8710	0
306	20250714	135400	353719610	8710	8710	8710	8710	12
307	20250714	135300	353615090	8680	8680	8680	8680	0
308	20250714	135200	353615090	8680	8680	8680	8680	3
309	20250714	135100	353589050	8680	8680	8680	8680	0
310	20250714	135000	353589050	8680	8680	8680	8680	0
311	20250714	134900	353589050	8680	8680	8680	8680	0
312	20250714	134800	353589050	8680	8680	8680	8680	105
313	20250714	134700	352677650	8690	8690	8690	8690	0
314	20250714	134600	352677650	8690	8690	8690	8690	10
315	20250714	134500	352590750	8700	8700	8700	8700	15
316	20250714	134400	352460250	8710	8710	8710	8710	10
317	20250714	134300	352373150	8710	8710	8710	8710	18
318	20250714	134200	352216370	8720	8720	8720	8720	0
319	20250714	134100	352216370	8720	8720	8720	8720	20
320	20250714	134000	352041970	8710	8710	8710	8710	0
321	20250714	133900	352041970	8710	8710	8710	8710	0
322	20250714	133800	352041970	8710	8710	8710	8710	0
323	20250714	133700	352041970	8710	8710	8710	8710	22
324	20250714	133600	351850350	8710	8700	8710	8700	3
325	20250714	133500	351824230	8700	8700	8700	8700	0
326	20250714	133400	351824230	8700	8700	8700	8700	4
327	20250714	133300	351789430	8700	8700	8700	8700	16
328	20250714	133200	351650230	8700	8700	8700	8700	6
329	20250714	133100	351598030	8700	8700	8700	8700	13
330	20250714	133000	351484930	8710	8700	8710	8700	225
331	20250714	132900	349527410	8700	8710	8720	8700	14
332	20250714	132800	349405580	8720	8720	8720	8720	0
333	20250714	132700	349405580	8720	8720	8720	8720	9
334	20250714	132600	349327100	8720	8710	8720	8710	513
335	20250714	132500	344853750	8710	8700	8710	8700	388
336	20250714	132400	341475950	8720	8710	8720	8710	6
337	20250714	132300	341423680	8720	8720	8720	8720	0
338	20250714	132200	341423680	8720	8720	8720	8720	0
339	20250714	132100	341423680	8720	8720	8720	8720	738
340	20250714	132000	334988320	8720	8720	8730	8720	302
341	20250714	131900	332352170	8710	8710	8710	8710	154
342	20250714	131800	331010830	8710	8700	8710	8700	51
343	20250714	131700	330567120	8700	8700	8700	8700	77
344	20250714	131600	329897220	8700	8700	8700	8700	0
345	20250714	131500	329897220	8700	8700	8700	8700	13
346	20250714	131400	329784120	8720	8720	8720	8720	0
347	20250714	131300	329784120	8720	8720	8720	8720	0
348	20250714	131200	329784120	8720	8720	8720	8720	100
349	20250714	131100	328912120	8720	8720	8720	8720	100
350	20250714	131000	328040120	8700	8730	8730	8700	27
351	20250714	130900	327804620	8720	8720	8730	8720	34
352	20250714	130800	327508130	8710	8700	8710	8700	20
353	20250714	130700	327334080	8690	8690	8690	8690	8
354	20250714	130600	327264560	8690	8690	8690	8690	0
355	20250714	130500	327264560	8690	8690	8690	8690	99
356	20250714	130400	326404250	8690	8660	8690	8660	171
357	20250714	130300	324920220	8670	8670	8670	8670	0
358	20250714	130200	324920220	8670	8660	8670	8660	245
359	20250714	130100	322798470	8660	8660	8660	8660	0
360	20250714	130000	322798470	8660	8660	8660	8660	1
361	20250714	125900	322789810	8670	8670	8670	8670	10
362	20250714	125800	322703110	8670	8670	8670	8670	0
363	20250714	125700	322703110	8670	8670	8670	8670	0
364	20250714	125600	322703110	8670	8670	8670	8670	0
365	20250714	125500	322703110	8670	8670	8670	8670	0
366	20250714	125400	322703110	8670	8670	8670	8670	0
367	20250714	125300	322703110	8670	8670	8670	8670	0
368	20250714	125200	322703110	8670	8670	8670	8670	0
369	20250714	125100	322703110	8670	8670	8670	8670	16
370	20250714	125000	322564390	8680	8680	8680	8680	0
371	20250714	124900	322564390	8680	8680	8680	8680	0
372	20250714	124800	322564390	8680	8680	8680	8680	37
373	20250714	124700	322243230	8670	8670	8670	8670	0
374	20250714	124600	322243230	8670	8670	8670	8670	0
375	20250714	124500	322243230	8670	8670	8670	8670	4
376	20250714	124400	322208550	8660	8660	8660	8660	0
377	20250714	124300	322208550	8660	8660	8660	8660	0
378	20250714	124200	322208550	8660	8660	8660	8660	1
379	20250714	124100	322199890	8660	8660	8660	8660	21
380	20250714	124000	322018030	8670	8670	8670	8670	0
381	20250714	123900	322018030	8670	8670	8670	8670	0
382	20250714	123800	322018030	8670	8670	8670	8670	100
383	20250714	123700	321151030	8670	8670	8670	8670	19
384	20250714	123600	320986300	8670	8670	8670	8670	20
385	20250714	123500	320812900	8670	8670	8670	8670	10
386	20250714	123400	320726200	8650	8650	8650	8650	0
387	20250714	123300	320726200	8650	8650	8650	8650	0
388	20250714	123200	320726200	8650	8650	8650	8650	0
389	20250714	123100	320726200	8650	8650	8650	8650	0
390	20250714	123000	320726200	8650	8650	8650	8650	0
391	20250714	122900	320726200	8650	8650	8650	8650	0
392	20250714	122800	320726200	8650	8650	8650	8650	0
393	20250714	122700	320726200	8650	8650	8650	8650	0
394	20250714	122600	320726200	8650	8650	8650	8650	0
395	20250714	122500	320726200	8650	8650	8650	8650	0
396	20250714	122400	320726200	8650	8650	8650	8650	50
397	20250714	122300	320293700	8670	8670	8670	8670	0
398	20250714	122200	320293700	8670	8670	8670	8670	0
399	20250714	122100	320293700	8670	8670	8670	8670	0
400	20250714	122000	320293700	8670	8670	8670	8670	0
401	20250714	121900	320293700	8670	8670	8670	8670	0
402	20250714	121800	320293700	8670	8670	8670	8670	0
403	20250714	121700	320293700	8670	8670	8670	8670	0
404	20250714	121600	320293700	8670	8670	8670	8670	0
405	20250714	121500	320293700	8670	8670	8670	8670	140
406	20250714	121400	319079900	8670	8670	8670	8670	0
407	20250714	121300	319079900	8670	8660	8670	8660	42
408	20250714	121200	318716080	8670	8670	8670	8670	10
409	20250714	121100	318629380	8640	8640	8640	8640	0
410	20250714	121000	318629380	8640	8680	8680	8640	9
411	20250714	120900	318551580	8640	8640	8640	8640	95
412	20250714	120800	317730780	8640	8630	8640	8630	249
413	20250714	120700	315581840	8610	8610	8610	8610	0
414	20250714	120600	315581840	8610	8610	8610	8610	0
415	20250714	120500	315581840	8610	8610	8610	8610	0
416	20250714	120400	315581840	8610	8610	8610	8610	0
417	20250714	120300	315581840	8610	8610	8610	8610	0
418	20250714	120200	315581840	8610	8610	8610	8610	30
419	20250714	120100	315323540	8610	8650	8650	8610	830
420	20250714	120000	308176930	8620	8620	8620	8610	468
421	20250714	115900	304142960	8630	8620	8630	8620	65
422	20250714	115800	303582610	8630	8630	8630	8630	48
423	20250714	115700	303168370	8630	8630	8630	8630	58
424	20250714	115600	302667830	8620	8620	8620	8620	0
425	20250714	115500	302667830	8620	8620	8620	8620	1
426	20250714	115400	302659210	8630	8630	8630	8630	106
427	20250714	115300	301744430	8630	8630	8630	8630	26
428	20250714	115200	301520050	8630	8630	8630	8630	110
429	20250714	115100	300570750	8630	8650	8650	8630	111
430	20250714	115000	299612740	8650	8660	8660	8650	150
431	20250714	114900	298314660	8680	8680	8680	8680	0
432	20250714	114800	298314660	8680	8680	8680	8680	0
433	20250714	114700	298314660	8680	8680	8680	8680	1
434	20250714	114600	298305980	8690	8690	8690	8690	0
435	20250714	114500	298305980	8690	8690	8690	8690	0
436	20250714	114400	298305980	8690	8690	8690	8690	0
437	20250714	114300	298305980	8690	8690	8690	8690	0
438	20250714	114200	298305980	8690	8690	8690	8690	0
439	20250714	114100	298305980	8690	8690	8690	8690	0
440	20250714	114000	298305980	8690	8690	8690	8690	1
441	20250714	113900	298297290	8660	8660	8660	8660	0
442	20250714	113800	298297290	8660	8660	8660	8660	0
443	20250714	113700	298297290	8660	8660	8660	8660	10
444	20250714	113600	298210690	8670	8670	8670	8670	51
445	20250714	113500	297768520	8670	8670	8670	8670	10
446	20250714	113400	297681820	8670	8670	8670	8670	0
447	20250714	113300	297681820	8670	8670	8670	8670	10
448	20250714	113200	297595120	8670	8670	8670	8670	58
449	20250714	113100	297092260	8660	8660	8660	8660	95
450	20250714	113000	296269560	8680	8680	8680	8680	0
451	20250714	112900	296269560	8680	8680	8680	8680	0
452	20250714	112800	296269560	8680	8680	8680	8680	0
453	20250714	112700	296269560	8680	8680	8680	8680	88
454	20250714	112600	295505720	8680	8680	8680	8680	2
455	20250714	112500	295488360	8680	8680	8680	8680	16
456	20250714	112400	295349480	8680	8660	8680	8660	23
457	20250714	112300	295149880	8680	8680	8680	8680	0
458	20250714	112200	295149880	8680	8680	8680	8680	0
459	20250714	112100	295149880	8680	8680	8680	8680	1
460	20250714	112000	295141200	8660	8660	8660	8660	0
461	20250714	111900	295141200	8660	8660	8660	8660	1
462	20250714	111800	295132540	8660	8670	8670	8660	6
463	20250714	111700	295080540	8670	8670	8670	8670	1
464	20250714	111600	295071870	8670	8670	8670	8670	162
465	20250714	111500	293667330	8670	8670	8670	8670	393
466	20250714	111400	290260020	8670	8670	8670	8670	0
467	20250714	111300	290260020	8670	8670	8670	8670	11
468	20250714	111200	290164650	8670	8670	8670	8670	0
469	20250714	111100	290164650	8670	8670	8670	8670	0
470	20250714	111000	290164650	8670	8670	8670	8670	24
471	20250714	110900	289956570	8670	8680	8680	8670	524
472	20250714	110800	285412880	8680	8680	8680	8680	0
473	20250714	110700	285412880	8680	8680	8680	8680	1
474	20250714	110600	285404200	8690	8690	8690	8690	0
475	20250714	110500	285404200	8690	8700	8700	8690	12
476	20250714	110400	285299820	8700	8710	8710	8700	179
477	20250714	110300	283741920	8710	8710	8710	8710	353
478	20250714	110200	280667290	8720	8720	8720	8720	94
479	20250714	110100	279847610	8720	8720	8720	8720	50
480	20250714	110000	279411610	8730	8730	8730	8730	52
481	20250714	105900	278957650	8730	8730	8730	8730	77
482	20250714	105800	278285440	8730	8730	8730	8730	12
483	20250714	105700	278180680	8740	8730	8740	8730	20
484	20250714	105600	278005900	8720	8720	8720	8720	0
485	20250714	105500	278005900	8720	8720	8720	8720	0
486	20250714	105400	278005900	8720	8720	8720	8720	5
487	20250714	105300	277962300	8730	8730	8730	8730	534
488	20250714	105200	273300480	8730	8740	8740	8730	5
489	20250714	105100	273256810	8740	8740	8740	8740	0
490	20250714	105000	273256810	8740	8720	8740	8720	193
491	20250714	104900	271572090	8720	8720	8720	8720	200
492	20250714	104800	269828090	8740	8720	8740	8720	122
493	20250714	104700	268763860	8720	8720	8720	8720	1
494	20250714	104600	268755140	8710	8720	8720	8710	209
495	20250714	104500	266933530	8720	8720	8720	8720	2
496	20250714	104400	266916090	8720	8720	8720	8720	1
497	20250714	104300	266907370	8710	8720	8720	8710	28
498	20250714	104200	266663300	8730	8730	8730	8730	0
499	20250714	104100	266663300	8730	8730	8730	8730	5
500	20250714	104000	266619650	8710	8720	8720	8710	10
501	20250714	103900	266532540	8710	8720	8720	8710	500
502	20250714	103800	262173540	8730	8730	8730	8730	12
503	20250714	103700	262068780	8740	8740	8740	8740	48
504	20250714	103600	261649260	8730	8710	8730	8710	17
505	20250714	103500	261501020	8690	8690	8690	8690	0
506	20250714	103400	261501020	8690	8690	8690	8690	0
507	20250714	103300	261501020	8690	8690	8690	8690	191
508	20250714	103200	259841230	8660	8660	8660	8660	0
509	20250714	103100	259841230	8660	8660	8660	8660	1144
510	20250714	103000	249934190	8680	8680	8680	8680	0
511	20250714	102900	249934190	8680	8680	8680	8680	0
512	20250714	102800	249934190	8680	8680	8680	8680	20
513	20250714	102700	249760590	8680	8680	8680	8680	1
514	20250714	102600	249751910	8680	8680	8680	8680	1
515	20250714	102500	249743230	8650	8660	8660	8640	1378
516	20250714	102400	237824700	8640	8640	8640	8640	1
517	20250714	102300	237816060	8640	8640	8640	8640	0
518	20250714	102200	237816060	8640	8660	8660	8640	314
519	20250714	102100	235102060	8660	8660	8660	8660	40
520	20250714	102000	234755660	8660	8660	8660	8660	165
521	20250714	101900	233326760	8660	8670	8670	8660	105
522	20250714	101800	232417450	8690	8680	8690	8670	9
523	20250714	101700	232339350	8680	8680	8680	8680	0
524	20250714	101600	232339350	8680	8680	8680	8680	3
525	20250714	101500	232313310	8680	8680	8680	8680	0
526	20250714	101400	232313310	8680	8680	8680	8680	176
527	20250714	101300	230785630	8680	8680	8680	8680	1
528	20250714	101200	230776950	8660	8660	8660	8660	39
529	20250714	101100	230439210	8660	8680	8680	8660	2
530	20250714	101000	230421870	8670	8670	8670	8670	0
531	20250714	100900	230421870	8670	8680	8680	8670	4
532	20250714	100800	230387180	8660	8670	8670	8660	16
533	20250714	100700	230248470	8670	8670	8670	8670	0
534	20250714	100600	230248470	8670	8650	8670	8650	18
535	20250714	100500	230092690	8670	8670	8670	8670	1
536	20250714	100400	230084020	8650	8650	8650	8650	82
537	20250714	100300	229374720	8640	8650	8670	8640	39
538	20250714	100200	229037720	8650	8650	8650	8650	2
539	20250714	100100	229020420	8650	8650	8650	8650	1
540	20250714	100000	229011770	8640	8640	8640	8640	177
541	20250714	095900	227482490	8630	8630	8630	8630	0
542	20250714	095800	227482490	8630	8630	8630	8630	73
543	20250714	095700	226852500	8630	8630	8630	8630	25
544	20250714	095600	226636750	8630	8630	8630	8630	0
545	20250714	095500	226636750	8630	8640	8640	8630	6
546	20250714	095400	226584950	8630	8640	8640	8630	4
547	20250714	095300	226550400	8640	8620	8640	8620	422
548	20250714	095200	222912720	8630	8630	8630	8630	76
549	20250714	095100	222256840	8620	8640	8640	8620	31
550	20250714	095000	221989360	8640	8640	8640	8640	0
551	20250714	094900	221989360	8640	8640	8640	8640	0
552	20250714	094800	221989360	8640	8640	8640	8640	150
553	20250714	094700	220693360	8620	8620	8620	8620	0
554	20250714	094600	220693360	8620	8630	8630	8620	535
555	20250714	094500	216080960	8640	8640	8640	8640	0
556	20250714	094400	216080960	8640	8620	8640	8620	76
557	20250714	094300	215425080	8630	8610	8630	8600	64
558	20250714	094200	214874510	8590	8640	8650	8570	4576
559	20250714	094100	175612020	8620	8630	8630	8620	682
560	20250714	094000	169728350	8610	8620	8620	8610	1400
561	20250714	093900	157671040	8610	8640	8640	8610	888
562	20250714	093800	150019510	8630	8630	8630	8610	391
563	20250714	093700	146648230	8630	8630	8630	8630	125
564	20250714	093600	145569480	8630	8620	8630	8610	221
565	20250714	093500	143665310	8620	8610	8620	8610	312
566	20250714	093400	140978890	8610	8630	8630	8610	513
567	20250714	093300	136557570	8630	8630	8630	8630	49
568	20250714	093200	136134700	8640	8640	8640	8640	51
569	20250714	093100	135694060	8640	8640	8640	8640	205
570	20250714	093000	133922860	8660	8660	8660	8660	200
571	20250714	092900	132190860	8640	8640	8640	8640	0
572	20250714	092800	132190860	8640	8640	8640	8640	31
573	20250714	092700	131923020	8640	8650	8650	8640	213
574	20250714	092600	130082690	8660	8670	8670	8650	378
575	20250714	092500	126811240	8670	8650	8670	8650	108
576	20250714	092400	125876460	8650	8650	8650	8650	23
577	20250714	092300	125677510	8640	8640	8640	8640	105
578	20250714	092200	124770310	8660	8660	8660	8640	266
579	20250714	092100	122468510	8660	8660	8660	8660	149
580	20250714	092000	121178170	8670	8670	8670	8670	200
581	20250714	091900	119444170	8670	8670	8670	8670	190
582	20250714	091800	117796870	8670	8680	8680	8670	286
583	20250714	091700	115315190	8680	8690	8690	8670	76
584	20250714	091600	114655860	8690	8680	8690	8670	1005
585	20250714	091500	105936300	8680	8680	8680	8680	311
586	20250714	091400	103236820	8680	8700	8700	8680	779
587	20250714	091300	96463020	8700	8700	8700	8680	404
588	20250714	091200	92948410	8710	8710	8710	8710	166
589	20250714	091100	91502550	8720	8750	8750	8720	862
590	20250714	091000	83974820	8760	8810	8810	8760	93
591	20250714	090900	83159020	8810	8730	8900	8730	1285
592	20250714	090800	71842250	8730	8720	8730	8720	168
593	20250714	090700	70377130	8750	8790	8790	8720	759
594	20250714	090600	63749360	8790	8770	8810	8750	951
595	20250714	090500	55396610	8750	8770	8770	8750	161
596	20250714	090400	53987580	8780	8740	8780	8730	1851
597	20250714	090300	37801840	8730	8720	8780	8720	259
598	20250714	090200	35539060	8720	8690	8720	8680	636
599	20250714	090100	30005360	8680	8790	8790	8680	2477
600	20250714	090000	8447910	8740	8700	8780	8700	970