KissMeData/032850/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	190300	363486960	5340	5340	5340	5340	1517
3	20250714	190200	363486960	5340	5340	5340	5340	0
4	20250714	190100	363486960	5340	5340	5340	5340	0
5	20250714	190000	363486960	5340	5340	5340	5340	0
6	20250714	185900	363486960	5340	5340	5340	5340	0
7	20250714	185800	363486960	5340	5340	5340	5340	0
8	20250714	185700	363486960	5340	5340	5340	5340	0
9	20250714	185600	363486960	5340	5340	5340	5340	0
10	20250714	185500	363486960	5340	5340	5340	5340	0
11	20250714	185400	363486960	5340	5340	5340	5340	0
12	20250714	185300	363486960	5340	5340	5340	5340	0
13	20250714	185200	363486960	5340	5340	5340	5340	0
14	20250714	185100	363486960	5340	5340	5340	5340	0
15	20250714	185000	363486960	5340	5340	5340	5340	0
16	20250714	184900	363486960	5340	5340	5340	5340	0
17	20250714	184800	363486960	5340	5340	5340	5340	0
18	20250714	184700	363486960	5340	5340	5340	5340	0
19	20250714	184600	363486960	5340	5340	5340	5340	0
20	20250714	184500	363486960	5340	5340	5340	5340	0
21	20250714	184400	363486960	5340	5340	5340	5340	0
22	20250714	184300	363486960	5340	5340	5340	5340	0
23	20250714	184200	363486960	5340	5340	5340	5340	0
24	20250714	184100	363486960	5340	5340	5340	5340	0
25	20250714	184000	363486960	5340	5340	5340	5340	0
26	20250714	183900	363486960	5340	5340	5340	5340	0
27	20250714	183800	363486960	5340	5340	5340	5340	0
28	20250714	183700	363486960	5340	5340	5340	5340	0
29	20250714	183600	363486960	5340	5340	5340	5340	0
30	20250714	183500	363486960	5340	5340	5340	5340	0
31	20250714	183400	363486960	5340	5340	5340	5340	0
32	20250714	183300	363486960	5340	5340	5340	5340	1517
33	20250714	183200	363486960	5340	5340	5340	5340	0
34	20250714	183100	363486960	5340	5340	5340	5340	0
35	20250714	183000	363486960	5340	5340	5340	5340	0
36	20250714	182900	363486960	5340	5340	5340	5340	0
37	20250714	182800	363486960	5340	5340	5340	5340	0
38	20250714	182700	363486960	5340	5340	5340	5340	0
39	20250714	182600	363486960	5340	5340	5340	5340	0
40	20250714	182500	363486960	5340	5340	5340	5340	0
41	20250714	182400	363486960	5340	5340	5340	5340	0
42	20250714	182300	363486960	5340	5340	5340	5340	0
43	20250714	182200	363486960	5340	5340	5340	5340	0
44	20250714	182100	363486960	5340	5340	5340	5340	0
45	20250714	182000	363486960	5340	5340	5340	5340	0
46	20250714	181900	363486960	5340	5340	5340	5340	0
47	20250714	181800	363486960	5340	5340	5340	5340	0
48	20250714	181700	363486960	5340	5340	5340	5340	0
49	20250714	181600	363486960	5340	5340	5340	5340	0
50	20250714	181500	363486960	5340	5340	5340	5340	0
51	20250714	181400	363486960	5340	5340	5340	5340	0
52	20250714	181300	363486960	5340	5340	5340	5340	0
53	20250714	181200	363486960	5340	5340	5340	5340	0
54	20250714	181100	363486960	5340	5340	5340	5340	0
55	20250714	181000	363486960	5340	5340	5340	5340	0
56	20250714	180900	363486960	5340	5340	5340	5340	0
57	20250714	180800	363486960	5340	5340	5340	5340	0
58	20250714	180700	363486960	5340	5340	5340	5340	0
59	20250714	180600	363486960	5340	5340	5340	5340	0
60	20250714	180500	363486960	5340	5340	5340	5340	0
61	20250714	180400	363486960	5340	5340	5340	5340	0
62	20250714	180300	363486960	5340	5340	5340	5340	1517
63	20250714	180200	363486960	5340	5340	5340	5340	0
64	20250714	180100	363486960	5340	5340	5340	5340	0
65	20250714	180000	363486960	5340	5340	5340	5340	0
66	20250714	175900	363486960	5340	5340	5340	5340	0
67	20250714	175800	363486960	5340	5340	5340	5340	0
68	20250714	175700	363486960	5340	5340	5340	5340	0
69	20250714	175600	363486960	5340	5340	5340	5340	0
70	20250714	175500	363486960	5340	5340	5340	5340	0
71	20250714	175400	363486960	5340	5340	5340	5340	0
72	20250714	175300	363486960	5340	5340	5340	5340	0
73	20250714	175200	363486960	5340	5340	5340	5340	0
74	20250714	175100	363486960	5340	5340	5340	5340	0
75	20250714	175000	363486960	5340	5340	5340	5340	0
76	20250714	174900	363486960	5340	5340	5340	5340	0
77	20250714	174800	363486960	5340	5340	5340	5340	0
78	20250714	174700	363486960	5340	5340	5340	5340	0
79	20250714	174600	363486960	5340	5340	5340	5340	0
80	20250714	174500	363486960	5340	5340	5340	5340	0
81	20250714	174400	363486960	5340	5340	5340	5340	0
82	20250714	174300	363486960	5340	5340	5340	5340	0
83	20250714	174200	363486960	5340	5340	5340	5340	0
84	20250714	174100	363486960	5340	5340	5340	5340	0
85	20250714	174000	363486960	5340	5340	5340	5340	0
86	20250714	173900	363486960	5340	5340	5340	5340	0
87	20250714	173800	363486960	5340	5340	5340	5340	0
88	20250714	173700	363486960	5340	5340	5340	5340	0
89	20250714	173600	363486960	5340	5340	5340	5340	0
90	20250714	173500	363486960	5340	5340	5340	5340	0
91	20250714	173400	363486960	5340	5340	5340	5340	0
92	20250714	173300	363486960	5340	5340	5340	5340	1517
93	20250714	173200	363486960	5340	5340	5340	5340	0
94	20250714	173100	363486960	5340	5340	5340	5340	0
95	20250714	173000	363486960	5340	5340	5340	5340	0
96	20250714	172900	363486960	5340	5340	5340	5340	0
97	20250714	172800	363486960	5340	5340	5340	5340	0
98	20250714	172700	363486960	5340	5340	5340	5340	0
99	20250714	172600	363486960	5340	5340	5340	5340	0
100	20250714	172500	363486960	5340	5340	5340	5340	0
101	20250714	172400	363486960	5340	5340	5340	5340	0
102	20250714	172300	363486960	5340	5340	5340	5340	0
103	20250714	172200	363486960	5340	5340	5340	5340	0
104	20250714	172100	363486960	5340	5340	5340	5340	0
105	20250714	172000	363486960	5340	5340	5340	5340	0
106	20250714	171900	363486960	5340	5340	5340	5340	0
107	20250714	171800	363486960	5340	5340	5340	5340	0
108	20250714	171700	363486960	5340	5340	5340	5340	0
109	20250714	171600	363486960	5340	5340	5340	5340	0
110	20250714	171500	363486960	5340	5340	5340	5340	0
111	20250714	171400	363486960	5340	5340	5340	5340	0
112	20250714	171300	363486960	5340	5340	5340	5340	0
113	20250714	171200	363486960	5340	5340	5340	5340	0
114	20250714	171100	363486960	5340	5340	5340	5340	0
115	20250714	171000	363486960	5340	5340	5340	5340	0
116	20250714	170900	363486960	5340	5340	5340	5340	0
117	20250714	170800	363486960	5340	5340	5340	5340	0
118	20250714	170700	363486960	5340	5340	5340	5340	0
119	20250714	170600	363486960	5340	5340	5340	5340	0
120	20250714	170500	363486960	5340	5340	5340	5340	0
121	20250714	170400	363486960	5340	5340	5340	5340	0
122	20250714	170300	363486960	5340	5340	5340	5340	1517
123	20250714	170200	363486960	5340	5340	5340	5340	0
124	20250714	170100	363486960	5340	5340	5340	5340	0
125	20250714	170000	363486960	5340	5340	5340	5340	0
126	20250714	165900	363486960	5340	5340	5340	5340	0
127	20250714	165800	363486960	5340	5340	5340	5340	0
128	20250714	165700	363486960	5340	5340	5340	5340	0
129	20250714	165600	363486960	5340	5340	5340	5340	0
130	20250714	165500	363486960	5340	5340	5340	5340	0
131	20250714	165400	363486960	5340	5340	5340	5340	0
132	20250714	165300	363486960	5340	5340	5340	5340	0
133	20250714	165200	363486960	5340	5340	5340	5340	0
134	20250714	165100	363486960	5340	5340	5340	5340	0
135	20250714	165000	363486960	5340	5340	5340	5340	0
136	20250714	164900	363486960	5340	5340	5340	5340	0
137	20250714	164800	363486960	5340	5340	5340	5340	0
138	20250714	164700	363486960	5340	5340	5340	5340	0
139	20250714	164600	363486960	5340	5340	5340	5340	0
140	20250714	164500	363486960	5340	5340	5340	5340	0
141	20250714	164400	363486960	5340	5340	5340	5340	0
142	20250714	164300	363486960	5340	5340	5340	5340	0
143	20250714	164200	363486960	5340	5340	5340	5340	0
144	20250714	164100	363486960	5340	5340	5340	5340	0
145	20250714	164000	363486960	5340	5340	5340	5340	0
146	20250714	163900	363486960	5340	5340	5340	5340	0
147	20250714	163800	363486960	5340	5340	5340	5340	0
148	20250714	163700	363486960	5340	5340	5340	5340	0
149	20250714	163600	363486960	5340	5340	5340	5340	0
150	20250714	163500	363486960	5340	5340	5340	5340	0
151	20250714	163400	363486960	5340	5340	5340	5340	0
152	20250714	163300	363486960	5340	5340	5340	5340	1517
153	20250714	163200	363486960	5340	5340	5340	5340	0
154	20250714	163100	363486960	5340	5340	5340	5340	0
155	20250714	163000	363486960	5340	5340	5340	5340	0
156	20250714	162900	363486960	5340	5340	5340	5340	0
157	20250714	162800	363486960	5340	5340	5340	5340	0
158	20250714	162700	363486960	5340	5340	5340	5340	0
159	20250714	162600	363486960	5340	5340	5340	5340	0
160	20250714	162500	363486960	5340	5340	5340	5340	0
161	20250714	162400	363486960	5340	5340	5340	5340	0
162	20250714	162300	363486960	5340	5340	5340	5340	0
163	20250714	162200	363486960	5340	5340	5340	5340	0
164	20250714	162100	363486960	5340	5340	5340	5340	0
165	20250714	162000	363486960	5340	5340	5340	5340	0
166	20250714	161900	363486960	5340	5340	5340	5340	0
167	20250714	161800	363486960	5340	5340	5340	5340	0
168	20250714	161700	363486960	5340	5340	5340	5340	0
169	20250714	161600	363486960	5340	5340	5340	5340	0
170	20250714	161500	363486960	5340	5340	5340	5340	0
171	20250714	161400	363486960	5340	5340	5340	5340	0
172	20250714	161300	363486960	5340	5340	5340	5340	0
173	20250714	161200	363486960	5340	5340	5340	5340	0
174	20250714	161100	363486960	5340	5340	5340	5340	0
175	20250714	161000	363486960	5340	5340	5340	5340	0
176	20250714	160900	363486960	5340	5340	5340	5340	0
177	20250714	160800	363486960	5340	5340	5340	5340	0
178	20250714	160700	363486960	5340	5340	5340	5340	0
179	20250714	160600	363486960	5340	5340	5340	5340	0
180	20250714	160500	363486960	5340	5340	5340	5340	0
181	20250714	160400	363486960	5340	5340	5340	5340	0
182	20250714	160300	363486960	5340	5340	5340	5340	1517
183	20250714	160200	363486960	5340	5340	5340	5340	0
184	20250714	160100	363486960	5340	5340	5340	5340	0
185	20250714	160000	363486960	5340	5340	5340	5340	0
186	20250714	155900	363486960	5340	5340	5340	5340	0
187	20250714	155800	363486960	5340	5340	5340	5340	0
188	20250714	155700	363486960	5340	5340	5340	5340	0
189	20250714	155600	363486960	5340	5340	5340	5340	0
190	20250714	155500	363486960	5340	5340	5340	5340	0
191	20250714	155400	363486960	5340	5340	5340	5340	0
192	20250714	155300	363486960	5340	5340	5340	5340	0
193	20250714	155200	363486960	5340	5340	5340	5340	0
194	20250714	155100	363486960	5340	5340	5340	5340	0
195	20250714	155000	363486960	5340	5340	5340	5340	0
196	20250714	154900	363486960	5340	5340	5340	5340	0
197	20250714	154800	363486960	5340	5340	5340	5340	0
198	20250714	154700	363486960	5340	5340	5340	5340	0
199	20250714	154600	363486960	5340	5340	5340	5340	0
200	20250714	154500	363486960	5340	5340	5340	5340	0
201	20250714	154400	363486960	5340	5340	5340	5340	0
202	20250714	154300	363486960	5340	5340	5340	5340	0
203	20250714	154200	363486960	5340	5340	5340	5340	0
204	20250714	154100	363486960	5340	5340	5340	5340	0
205	20250714	154000	363486960	5340	5340	5340	5340	0
206	20250714	153900	363486960	5340	5340	5340	5340	0
207	20250714	153800	363486960	5340	5340	5340	5340	0
208	20250714	153700	363486960	5340	5340	5340	5340	0
209	20250714	153600	363486960	5340	5340	5340	5340	0
210	20250714	153500	363486960	5340	5340	5340	5340	0
211	20250714	153400	363486960	5340	5340	5340	5340	0
212	20250714	153300	363486960	5340	5340	5340	5340	1517
213	20250714	153200	363486960	5340	5340	5340	5340	0
214	20250714	153100	363486960	5340	5340	5340	5340	0
215	20250714	153000	363486960	5340	5340	5340	5340	1517
216	20250714	152900	355386180	5350	5350	5350	5350	0
217	20250714	152800	355386180	5350	5350	5350	5350	0
218	20250714	152700	355386180	5350	5350	5350	5350	0
219	20250714	152600	355386180	5350	5350	5350	5350	0
220	20250714	152500	355386180	5350	5350	5350	5350	0
221	20250714	152400	355386180	5350	5350	5350	5350	0
222	20250714	152300	355386180	5350	5350	5350	5350	0
223	20250714	152200	355386180	5350	5350	5350	5350	0
224	20250714	152100	355386180	5350	5350	5350	5350	0
225	20250714	152000	355386180	5350	5350	5350	5350	0
226	20250714	151900	355386180	5350	5350	5350	5350	350
227	20250714	151800	353513680	5340	5340	5340	5340	419
228	20250714	151700	351276220	5340	5340	5340	5340	48
229	20250714	151600	351019900	5350	5350	5350	5350	74
230	20250714	151500	350624000	5340	5350	5350	5340	88
231	20250714	151400	350153560	5350	5350	5350	5350	1
232	20250714	151300	350148210	5350	5350	5350	5350	88
233	20250714	151200	349677410	5360	5360	5360	5360	11
234	20250714	151100	349618450	5350	5345	5350	5345	900
235	20250714	151000	344806350	5340	5350	5350	5340	688
236	20250714	150900	341130550	5350	5350	5350	5350	81
237	20250714	150800	340697200	5340	5340	5340	5340	0
238	20250714	150700	340697200	5340	5340	5340	5340	2
239	20250714	150600	340686520	5350	5350	5350	5350	0
240	20250714	150500	340686520	5350	5350	5350	5340	339
241	20250714	150400	338874370	5340	5340	5340	5340	40
242	20250714	150300	338660770	5360	5360	5360	5360	1
243	20250714	150200	338655410	5340	5340	5340	5340	0
244	20250714	150100	338655410	5340	5340	5340	5340	22
245	20250714	150000	338537930	5360	5360	5360	5360	0
246	20250714	145900	338537930	5360	5360	5360	5360	400
247	20250714	145800	336393930	5350	5350	5350	5350	0
248	20250714	145700	336393930	5350	5350	5350	5350	115
249	20250714	145600	335778680	5350	5350	5350	5350	3
250	20250714	145500	335762630	5360	5350	5360	5350	1175
251	20250714	145400	329474630	5340	5340	5340	5340	0
252	20250714	145300	329474630	5340	5340	5340	5340	50
253	20250714	145200	329207630	5350	5350	5350	5350	38
254	20250714	145100	329004330	5350	5350	5350	5350	3
255	20250714	145000	328988280	5360	5360	5360	5360	0
256	20250714	144900	328988280	5360	5360	5360	5360	0
257	20250714	144800	328988280	5360	5360	5360	5360	0
258	20250714	144700	328988280	5360	5360	5360	5360	186
259	20250714	144600	327991320	5360	5360	5360	5360	0
260	20250714	144500	327991320	5360	5360	5360	5360	0
261	20250714	144400	327991320	5360	5360	5360	5360	150
262	20250714	144300	327187320	5350	5350	5350	5350	720
263	20250714	144200	323335320	5350	5350	5350	5350	0
264	20250714	144100	323335320	5350	5350	5350	5350	0
265	20250714	144000	323335320	5350	5350	5350	5350	30
266	20250714	143900	323174820	5350	5350	5350	5350	0
267	20250714	143800	323174820	5350	5350	5350	5350	0
268	20250714	143700	323174820	5350	5350	5350	5350	0
269	20250714	143600	323174820	5350	5350	5350	5350	0
270	20250714	143500	323174820	5350	5350	5350	5350	186
271	20250714	143400	322179720	5350	5350	5350	5350	200
272	20250714	143300	321109720	5350	5350	5350	5350	1
273	20250714	143200	321104370	5350	5350	5350	5350	146
274	20250714	143100	320323270	5360	5360	5360	5360	0
275	20250714	143000	320323270	5360	5360	5360	5360	0
276	20250714	142900	320323270	5360	5360	5360	5360	0
277	20250714	142800	320323270	5360	5360	5360	5360	0
278	20250714	142700	320323270	5360	5360	5360	5360	0
279	20250714	142600	320323270	5360	5360	5360	5360	0
280	20250714	142500	320323270	5360	5360	5360	5360	0
281	20250714	142400	320323270	5360	5360	5360	5360	1
282	20250714	142300	320317910	5350	5350	5350	5350	300
283	20250714	142200	318712910	5350	5350	5350	5350	150
284	20250714	142100	317910410	5350	5350	5350	5350	0
285	20250714	142000	317910410	5350	5350	5350	5350	2
286	20250714	141900	317899710	5350	5350	5350	5350	0
287	20250714	141800	317899710	5350	5350	5350	5350	0
288	20250714	141700	317899710	5350	5350	5350	5350	0
289	20250714	141600	317899710	5350	5350	5350	5350	0
290	20250714	141500	317899710	5350	5350	5350	5350	0
291	20250714	141400	317899710	5350	5350	5350	5350	0
292	20250714	141300	317899710	5350	5350	5350	5350	0
293	20250714	141200	317899710	5350	5350	5350	5350	18
294	20250714	141100	317803410	5340	5340	5340	5340	2
295	20250714	141000	317792730	5340	5340	5340	5340	200
296	20250714	140900	316724730	5340	5340	5340	5340	0
297	20250714	140800	316724730	5340	5340	5340	5340	0
298	20250714	140700	316724730	5340	5340	5340	5340	52
299	20250714	140600	316447050	5340	5340	5340	5340	10
300	20250714	140500	316393650	5330	5330	5330	5330	0
301	20250714	140400	316393650	5330	5330	5330	5330	0
302	20250714	140300	316393650	5330	5330	5330	5330	0
303	20250714	140200	316393650	5330	5330	5330	5330	0
304	20250714	140100	316393650	5330	5330	5330	5330	0
305	20250714	140000	316393650	5330	5330	5330	5330	120
306	20250714	135900	315754050	5340	5340	5340	5340	0
307	20250714	135800	315754050	5340	5340	5340	5340	0
308	20250714	135700	315754050	5340	5340	5340	5340	4
309	20250714	135600	315732690	5330	5330	5330	5330	0
310	20250714	135500	315732690	5330	5330	5330	5330	164
311	20250714	135400	314858570	5340	5340	5340	5340	0
312	20250714	135300	314858570	5340	5340	5340	5340	0
313	20250714	135200	314858570	5340	5340	5340	5340	0
314	20250714	135100	314858570	5340	5340	5340	5340	0
315	20250714	135000	314858570	5340	5340	5340	5340	1
316	20250714	134900	314853230	5340	5340	5340	5340	0
317	20250714	134800	314853230	5340	5340	5340	5340	0
318	20250714	134700	314853230	5340	5340	5340	5340	0
319	20250714	134600	314853230	5340	5340	5340	5340	0
320	20250714	134500	314853230	5340	5340	5340	5340	1
321	20250714	134400	314847890	5330	5330	5330	5330	105
322	20250714	134300	314288240	5330	5330	5330	5330	800
323	20250714	134200	310024240	5330	5340	5340	5330	219
324	20250714	134100	308856790	5320	5320	5320	5320	0
325	20250714	134000	308856790	5320	5320	5320	5320	0
326	20250714	133900	308856790	5320	5320	5320	5320	0
327	20250714	133800	308856790	5320	5340	5340	5320	5883
328	20250714	133700	277547310	5340	5340	5340	5340	141
329	20250714	133600	276794370	5350	5350	5350	5350	0
330	20250714	133500	276794370	5350	5350	5350	5350	500
331	20250714	133400	274119370	5350	5350	5350	5350	0
332	20250714	133300	274119370	5350	5340	5350	5340	184
333	20250714	133200	273134980	5340	5340	5340	5340	20
334	20250714	133100	273028180	5340	5340	5340	5340	0
335	20250714	133000	273028180	5340	5340	5340	5340	67
336	20250714	132900	272670400	5330	5330	5330	5330	0
337	20250714	132800	272670400	5330	5330	5330	5330	0
338	20250714	132700	272670400	5330	5330	5330	5330	20
339	20250714	132600	272563800	5340	5340	5340	5340	0
340	20250714	132500	272563800	5340	5340	5340	5340	2
341	20250714	132400	272553120	5340	5340	5340	5340	1
342	20250714	132300	272547780	5340	5340	5340	5340	0
343	20250714	132200	272547780	5340	5340	5340	5340	0
344	20250714	132100	272547780	5340	5340	5340	5340	0
345	20250714	132000	272547780	5340	5340	5340	5340	0
346	20250714	131900	272547780	5340	5340	5340	5340	0
347	20250714	131800	272547780	5340	5340	5340	5340	0
348	20250714	131700	272547780	5340	5340	5340	5340	150
349	20250714	131600	271746780	5330	5330	5330	5330	0
350	20250714	131500	271746780	5330	5330	5330	5330	0
351	20250714	131400	271746780	5330	5330	5330	5330	920
352	20250714	131300	266843180	5350	5350	5350	5350	0
353	20250714	131200	266843180	5350	5350	5350	5350	1
354	20250714	131100	266837830	5350	5350	5350	5350	5
355	20250714	131000	266811080	5350	5350	5350	5350	10
356	20250714	130900	266757580	5340	5340	5340	5340	99
357	20250714	130800	266228920	5330	5330	5330	5330	0
358	20250714	130700	266228920	5330	5330	5330	5330	20
359	20250714	130600	266122320	5340	5340	5340	5340	0
360	20250714	130500	266122320	5340	5340	5340	5340	0
361	20250714	130400	266122320	5340	5340	5340	5340	119
362	20250714	130300	265486860	5340	5340	5340	5340	50
363	20250714	130200	265219860	5340	5340	5340	5340	50
364	20250714	130100	264952860	5340	5340	5340	5340	0
365	20250714	130000	264952860	5340	5340	5340	5340	0
366	20250714	125900	264952860	5340	5340	5340	5340	2
367	20250714	125800	264942180	5340	5340	5340	5340	0
368	20250714	125700	264942180	5340	5340	5340	5340	0
369	20250714	125600	264942180	5340	5340	5340	5340	4
370	20250714	125500	264920820	5340	5340	5340	5340	71
371	20250714	125400	264541680	5340	5340	5340	5340	6
372	20250714	125300	264509640	5340	5340	5340	5340	0
373	20250714	125200	264509640	5340	5340	5340	5340	169
374	20250714	125100	263607180	5320	5330	5330	5320	600
375	20250714	125000	260410930	5330	5330	5330	5330	0
376	20250714	124900	260410930	5330	5330	5330	5330	1
377	20250714	124800	260405600	5340	5340	5340	5340	1
378	20250714	124700	260400260	5320	5320	5320	5320	0
379	20250714	124600	260400260	5320	5320	5320	5320	0
380	20250714	124500	260400260	5320	5320	5320	5320	0
381	20250714	124400	260400260	5320	5320	5320	5320	0
382	20250714	124300	260400260	5320	5320	5320	5320	41
383	20250714	124200	260182140	5340	5330	5340	5330	973
384	20250714	124100	254995910	5330	5330	5330	5330	0
385	20250714	124000	254995910	5330	5330	5330	5330	0
386	20250714	123900	254995910	5330	5330	5330	5330	37
387	20250714	123800	254798700	5330	5330	5330	5330	0
388	20250714	123700	254798700	5330	5330	5330	5330	0
389	20250714	123600	254798700	5330	5330	5330	5330	0
390	20250714	123500	254798700	5330	5330	5330	5330	98
391	20250714	123400	254276360	5340	5340	5340	5340	0
392	20250714	123300	254276360	5340	5340	5340	5340	610
393	20250714	123200	251018960	5340	5340	5340	5340	0
394	20250714	123100	251018960	5340	5340	5340	5340	0
395	20250714	123000	251018960	5340	5340	5340	5340	0
396	20250714	122900	251018960	5340	5340	5340	5340	0
397	20250714	122800	251018960	5340	5340	5340	5340	0
398	20250714	122700	251018960	5340	5340	5340	5340	0
399	20250714	122600	251018960	5340	5340	5340	5340	0
400	20250714	122500	251018960	5340	5340	5340	5340	0
401	20250714	122400	251018960	5340	5340	5340	5340	5
402	20250714	122300	250992260	5340	5340	5340	5340	0
403	20250714	122200	250992260	5340	5340	5340	5340	0
404	20250714	122100	250992260	5340	5340	5340	5340	108
405	20250714	122000	250415540	5340	5340	5340	5340	1
406	20250714	121900	250410200	5330	5330	5330	5330	0
407	20250714	121800	250410200	5330	5330	5330	5330	0
408	20250714	121700	250410200	5330	5330	5330	5330	116
409	20250714	121600	249791920	5330	5330	5330	5330	1
410	20250714	121500	249786590	5320	5320	5320	5320	0
411	20250714	121400	249786590	5320	5320	5320	5320	0
412	20250714	121300	249786590	5320	5320	5320	5320	401
413	20250714	121200	247653270	5320	5320	5320	5320	0
414	20250714	121100	247653270	5320	5320	5320	5320	0
415	20250714	121000	247653270	5320	5320	5320	5320	0
416	20250714	120900	247653270	5320	5320	5320	5320	0
417	20250714	120800	247653270	5320	5320	5330	5320	75
418	20250714	120700	247254040	5330	5330	5330	5330	1
419	20250714	120600	247248710	5330	5330	5330	5330	1
420	20250714	120500	247243380	5320	5320	5320	5320	0
421	20250714	120400	247243380	5320	5320	5320	5320	0
422	20250714	120300	247243380	5320	5320	5320	5320	0
423	20250714	120200	247243380	5320	5320	5320	5320	0
424	20250714	120100	247243380	5320	5320	5320	5320	0
425	20250714	120000	247243380	5320	5320	5320	5320	1
426	20250714	115900	247238060	5330	5330	5330	5330	0
427	20250714	115800	247238060	5330	5330	5330	5330	1400
428	20250714	115700	239776060	5330	5330	5330	5330	1017
429	20250714	115600	234355450	5330	5330	5330	5330	156
430	20250714	115500	233523970	5330	5330	5330	5330	1
431	20250714	115400	233518640	5340	5340	5340	5340	104
432	20250714	115300	232963280	5340	5340	5340	5340	0
433	20250714	115200	232963280	5340	5340	5340	5340	34
434	20250714	115100	232781720	5330	5330	5330	5330	33
435	20250714	115000	232605830	5330	5330	5330	5330	111
436	20250714	114900	232014200	5340	5340	5340	5340	0
437	20250714	114800	232014200	5340	5330	5340	5330	52
438	20250714	114700	231736540	5340	5340	5340	5340	10
439	20250714	114600	231683140	5340	5340	5340	5340	89
440	20250714	114500	231207880	5340	5340	5340	5340	419
441	20250714	114400	228970420	5340	5340	5340	5340	14
442	20250714	114300	228895660	5330	5330	5330	5330	20
443	20250714	114200	228789060	5340	5340	5340	5340	0
444	20250714	114100	228789060	5340	5340	5340	5340	10
445	20250714	114000	228735660	5340	5340	5340	5340	0
446	20250714	113900	228735660	5340	5340	5340	5340	0
447	20250714	113800	228735660	5340	5340	5340	5340	0
448	20250714	113700	228735660	5340	5340	5340	5340	554
449	20250714	113600	225777300	5340	5340	5340	5340	504
450	20250714	113500	223085940	5340	5340	5340	5340	2001
451	20250714	113400	212400600	5340	5340	5340	5340	0
452	20250714	113300	212400600	5340	5340	5340	5340	0
453	20250714	113200	212400600	5340	5340	5340	5340	2000
454	20250714	113100	201720600	5340	5340	5340	5340	300
455	20250714	113000	200118600	5340	5340	5340	5340	41
456	20250714	112900	199899660	5350	5350	5350	5350	96
457	20250714	112800	199386060	5350	5350	5350	5350	0
458	20250714	112700	199386060	5350	5350	5350	5350	0
459	20250714	112600	199386060	5350	5350	5350	5350	1265
460	20250714	112500	192618310	5350	5350	5350	5350	0
461	20250714	112400	192618310	5350	5350	5350	5350	2
462	20250714	112300	192607610	5350	5350	5350	5350	0
463	20250714	112200	192607610	5350	5350	5350	5350	10
464	20250714	112100	192554110	5340	5340	5340	5340	0
465	20250714	112000	192554110	5340	5340	5340	5340	0
466	20250714	111900	192554110	5340	5350	5350	5340	73
467	20250714	111800	192164060	5350	5350	5350	5350	2049
468	20250714	111700	181201910	5360	5360	5360	5360	0
469	20250714	111600	181201910	5360	5360	5360	5360	10
470	20250714	111500	181148310	5360	5360	5360	5360	0
471	20250714	111400	181148310	5360	5360	5360	5360	10
472	20250714	111300	181094710	5360	5360	5360	5360	0
473	20250714	111200	181094710	5360	5360	5360	5360	480
474	20250714	111100	178521910	5360	5360	5360	5360	0
475	20250714	111000	178521910	5360	5360	5360	5360	0
476	20250714	110900	178521910	5360	5360	5360	5360	0
477	20250714	110800	178521910	5360	5360	5360	5360	0
478	20250714	110700	178521910	5360	5360	5360	5360	93
479	20250714	110600	178023430	5360	5360	5360	5360	0
480	20250714	110500	178023430	5360	5360	5360	5360	0
481	20250714	110400	178023430	5360	5350	5360	5350	550
482	20250714	110300	175076970	5360	5360	5360	5360	101
483	20250714	110200	174535610	5360	5360	5360	5360	0
484	20250714	110100	174535610	5360	5360	5360	5360	5
485	20250714	110000	174508810	5360	5360	5360	5360	0
486	20250714	105900	174508810	5360	5350	5360	5350	1570
487	20250714	105800	166108210	5360	5360	5360	5360	0
488	20250714	105700	166108210	5360	5360	5360	5360	0
489	20250714	105600	166108210	5360	5360	5360	5360	307
490	20250714	105500	164462690	5370	5370	5370	5370	50
491	20250714	105400	164194190	5370	5370	5370	5370	0
492	20250714	105300	164194190	5370	5370	5370	5370	25
493	20250714	105200	164059940	5360	5370	5370	5360	25
494	20250714	105100	163925800	5370	5370	5370	5370	100
495	20250714	105000	163388800	5360	5360	5360	5360	0
496	20250714	104900	163388800	5360	5360	5360	5360	9
497	20250714	104800	163340560	5360	5360	5360	5360	0
498	20250714	104700	163340560	5360	5360	5360	5360	10
499	20250714	104600	163286960	5360	5360	5360	5360	10
500	20250714	104500	163233360	5360	5360	5360	5360	44
501	20250714	104400	162997520	5360	5360	5360	5360	0
502	20250714	104300	162997520	5360	5360	5360	5360	110
503	20250714	104200	162407920	5360	5360	5360	5360	302
504	20250714	104100	160789200	5360	5360	5360	5360	0
505	20250714	104000	160789200	5360	5360	5360	5360	0
506	20250714	103900	160789200	5360	5360	5360	5360	1101
507	20250714	103800	154887840	5370	5380	5380	5370	7
508	20250714	103700	154850240	5360	5360	5360	5360	0
509	20250714	103600	154850240	5360	5360	5360	5360	0
510	20250714	103500	154850240	5360	5360	5360	5360	0
511	20250714	103400	154850240	5360	5360	5360	5360	0
512	20250714	103300	154850240	5360	5360	5360	5360	1500
513	20250714	103200	146810240	5360	5380	5380	5360	51
514	20250714	103100	146536760	5360	5380	5380	5360	35
515	20250714	103000	146348540	5380	5380	5380	5380	1
516	20250714	102900	146343160	5360	5360	5360	5360	0
517	20250714	102800	146343160	5360	5370	5370	5360	199
518	20250714	102700	145275920	5370	5370	5370	5370	0
519	20250714	102600	145275920	5370	5370	5370	5370	12
520	20250714	102500	145211480	5370	5370	5370	5370	866
521	20250714	102400	140561060	5370	5370	5370	5370	637
522	20250714	102300	137140370	5370	5370	5370	5370	0
523	20250714	102200	137140370	5370	5370	5370	5370	0
524	20250714	102100	137140370	5370	5370	5370	5370	495
525	20250714	102000	134482220	5370	5370	5370	5370	4
526	20250714	101900	134460740	5370	5370	5370	5370	20
527	20250714	101800	134353340	5370	5370	5370	5370	1
528	20250714	101700	134347970	5370	5370	5370	5370	3
529	20250714	101600	134331860	5370	5370	5370	5370	51
530	20250714	101500	134057990	5370	5360	5370	5360	1607
531	20250714	101400	125438400	5360	5360	5360	5360	0
532	20250714	101300	125438400	5360	5370	5370	5360	706
533	20250714	101200	121654220	5370	5370	5370	5370	0
534	20250714	101100	121654220	5370	5370	5370	5370	0
535	20250714	101000	121654220	5370	5370	5370	5370	1
536	20250714	100900	121648850	5370	5370	5370	5370	0
537	20250714	100800	121648850	5370	5370	5370	5370	20
538	20250714	100700	121541450	5370	5360	5370	5360	2
539	20250714	100600	121530720	5350	5350	5350	5350	186
540	20250714	100500	120535620	5370	5370	5370	5370	0
541	20250714	100400	120535620	5370	5370	5370	5370	29
542	20250714	100300	120379890	5350	5350	5350	5350	1
543	20250714	100200	120374540	5370	5370	5370	5370	0
544	20250714	100100	120374540	5370	5370	5370	5370	2
545	20250714	100000	120363800	5370	5370	5370	5370	25
546	20250714	095900	120229550	5350	5350	5350	5350	265
547	20250714	095800	118811800	5350	5350	5350	5350	1455
548	20250714	095700	111027550	5360	5350	5360	5350	112
549	20250714	095600	110428030	5360	5360	5360	5360	37
550	20250714	095500	110229710	5360	5360	5360	5360	57
551	20250714	095400	109924190	5360	5370	5370	5360	71
552	20250714	095300	109543490	5370	5360	5370	5360	604
553	20250714	095200	106306040	5360	5360	5360	5360	0
554	20250714	095100	106306040	5360	5360	5360	5360	1199
555	20250714	095000	99879400	5370	5370	5370	5370	0
556	20250714	094900	99879400	5370	5370	5370	5370	0
557	20250714	094800	99879400	5370	5370	5370	5370	0
558	20250714	094700	99879400	5370	5370	5370	5370	39
559	20250714	094600	99669970	5370	5360	5370	5360	42
560	20250714	094500	99444440	5370	5370	5370	5370	50
561	20250714	094400	99175940	5380	5370	5380	5370	772
562	20250714	094300	95029900	5370	5370	5370	5370	463
563	20250714	094200	92543590	5370	5380	5380	5370	96
564	20250714	094100	92028050	5370	5370	5370	5370	663
565	20250714	094000	88467740	5370	5380	5380	5370	85
566	20250714	093900	88011190	5370	5390	5390	5370	830
567	20250714	093800	83545460	5390	5390	5390	5390	0
568	20250714	093700	83545460	5390	5390	5390	5390	0
569	20250714	093600	83545460	5390	5390	5390	5390	0
570	20250714	093500	83545460	5390	5390	5390	5390	0
571	20250714	093400	83545460	5390	5380	5390	5380	161
572	20250714	093300	82679270	5380	5380	5380	5380	0
573	20250714	093200	82679270	5380	5380	5380	5380	39
574	20250714	093100	82469450	5370	5380	5380	5370	1097
575	20250714	093000	76568090	5380	5390	5390	5380	61
576	20250714	092900	76239400	5380	5380	5380	5380	0
577	20250714	092800	76239400	5380	5385	5390	5380	1670
578	20250714	092700	67243915	5380	5380	5380	5380	0
579	20250714	092600	67243915	5380	5380	5380	5380	40
580	20250714	092500	67028715	5385	5380	5385	5380	62
581	20250714	092400	66694995	5390	5370	5390	5370	940
582	20250714	092300	61637765	5370	5380	5380	5360	550
583	20250714	092200	58684890	5380	5370	5380	5370	256
584	20250714	092100	57309890	5380	5380	5380	5370	86
585	20250714	092000	56847610	5370	5350	5370	5350	971
586	20250714	091900	51633560	5370	5370	5370	5370	0
587	20250714	091800	51633560	5370	5370	5370	5370	601
588	20250714	091700	48406190	5370	5360	5370	5360	276
589	20250714	091600	46926680	5340	5340	5340	5340	0
590	20250714	091500	46926680	5340	5340	5340	5340	1000
591	20250714	091400	41586680	5340	5350	5350	5340	755
592	20250714	091300	37554590	5350	5360	5360	5350	8
593	20250714	091200	37511720	5360	5370	5370	5340	2271
594	20250714	091100	25340530	5370	5360	5370	5360	53
595	20250714	091000	25056020	5370	5380	5380	5370	235
596	20250714	090900	23794020	5370	5370	5370	5370	9
597	20250714	090800	23745690	5370	5380	5380	5370	9
598	20250714	090700	23697310	5370	5380	5380	5370	195
599	20250714	090600	22648290	5380	5380	5380	5380	201
600	20250714	090500	21566910	5390	5390	5390	5390	0
601	20250714	090400	21566910	5390	5370	5390	5370	2442
602	20250714	090300	8452210	5390	5360	5390	5360	107
603	20250714	090200	7877400	5390	5380	5390	5370	507
604	20250714	090100	5154680	5390	5390	5390	5390	26
605	20250714	090000	5014540	5370	5380	5380	5370	933